BMRN Historical Prices

Summary

Key Stock Metrics

52.93

(April 9, 2025)

52-Week Low

94.85

(August 20, 2024)

52-Week High

151.75

(July 20, 2015)

All-Time High

58.14

(August 1, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-07-26	13.31	13.50	13.00	13.00	313100
1999-07-27	13.38	14.69	13.25	14.13	130000
1999-07-28	14.38	14.50	13.50	13.50	72500
1999-07-29	13.94	13.94	13.00	13.13	128400
1999-07-30	13.06	13.09	11.00	12.00	123500
1999-08-02	12.06	12.38	11.50	11.63	114400
1999-08-03	12.50	12.50	11.88	12.00	24300
1999-08-04	12.44	13.13	12.38	13.00	106200
1999-08-05	13.38	13.88	13.36	13.63	118000
1999-08-06	13.75	14.13	13.50	14.00	122800
1999-08-09	14.25	15.13	14.06	15.13	132500
1999-08-10	15.13	15.13	14.25	14.44	84100
1999-08-11	14.31	15.06	14.31	14.81	122600
1999-08-12	14.63	14.63	14.00	14.13	9700
1999-08-13	14.16	14.38	14.00	14.25	28900
1999-08-16	14.31	14.31	14.06	14.06	900
1999-08-17	14.00	14.19	14.00	14.00	2900
1999-08-18	14.31	14.31	14.00	14.00	1700
1999-08-19	14.31	15.13	14.25	15.13	53200
1999-08-20	16.00	16.50	15.63	15.75	70300
1999-08-23	16.06	16.25	15.25	15.50	49500
1999-08-24	15.50	15.63	15.25	15.25	52200
1999-08-25	15.97	16.13	15.75	16.00	43700
1999-08-26	16.00	16.00	15.50	15.50	5100
1999-08-27	15.81	16.00	15.81	15.81	32000
1999-08-30	16.00	16.00	15.75	15.88	6000
1999-08-31	15.81	15.88	15.50	15.50	5800
1999-09-01	15.38	15.75	15.38	15.75	300
1999-09-02	15.75	15.75	15.25	15.25	6200
1999-09-03	15.63	15.63	15.13	15.63	900
1999-09-07	15.19	15.19	14.69	15.00	36900
1999-09-08	15.69	15.69	15.13	15.13	24900
1999-09-09	15.13	15.56	15.13	15.38	3700
1999-09-10	15.38	15.56	15.25	15.38	11300
1999-09-13	15.31	15.38	15.00	15.00	8100
1999-09-14	15.50	15.50	15.06	15.50	27600
1999-09-15	15.25	15.50	15.00	15.25	2700
1999-09-16	15.63	15.63	15.25	15.56	3200
1999-09-17	15.56	16.13	15.31	16.00	18300
1999-09-20	16.13	16.13	15.75	15.75	1400
1999-09-21	15.75	16.56	15.75	16.44	61100
1999-09-22	16.50	17.00	16.38	17.00	54800
1999-09-23	17.31	18.25	17.00	17.69	183000
1999-09-24	17.63	17.75	17.38	17.50	180000
1999-09-27	18.00	19.25	18.00	18.75	54200
1999-09-28	18.50	18.50	18.13	18.50	43700
1999-09-29	18.63	18.63	17.63	17.81	15400
1999-09-30	17.75	17.75	17.13	17.38	220100
1999-10-01	17.38	17.38	16.50	17.00	90200
1999-10-04	16.38	16.50	15.63	15.75	86800
1999-10-05	15.88	15.88	15.50	15.50	11500
1999-10-06	15.69	16.50	15.31	16.50	74100
1999-10-07	16.50	16.50	15.88	15.88	11900
1999-10-08	16.69	16.72	16.00	16.50	21300
1999-10-11	16.50	16.50	16.25	16.25	26800
1999-10-12	16.50	16.50	16.00	16.25	45000
1999-10-13	16.25	16.38	16.25	16.38	37400
1999-10-14	16.38	16.50	16.00	16.50	41000
1999-10-15	16.50	16.50	16.00	16.06	38400
1999-10-18	16.00	16.38	16.00	16.06	12000
1999-10-19	16.00	16.00	15.38	15.75	31100
1999-10-20	15.63	16.13	15.56	15.63	56900
1999-10-21	16.00	16.00	15.63	15.75	34900
1999-10-22	15.75	15.75	15.00	15.00	61400
1999-10-25	15.50	15.50	15.13	15.13	53400
1999-10-26	15.38	15.38	15.00	15.06	20800
1999-10-27	15.00	15.25	14.75	15.25	4300
1999-10-28	15.00	15.00	15.00	15.00	87800
1999-10-29	14.75	15.63	14.75	15.38	56400
1999-11-01	15.75	15.75	15.00	15.38	12500
1999-11-02	15.50	15.50	15.00	15.50	85300
1999-11-03	15.38	15.63	15.25	15.38	4900
1999-11-04	15.63	16.38	15.19	15.19	48200
1999-11-05	15.44	15.63	14.63	15.38	18300
1999-11-08	14.50	15.25	14.50	14.78	7300
1999-11-09	14.50	15.00	14.50	14.63	38300
1999-11-10	14.50	15.13	14.00	14.63	70400
1999-11-11	14.63	14.63	14.00	14.06	11400
1999-11-12	14.00	14.00	11.88	13.06	92500
1999-11-15	13.00	13.00	12.13	12.88	182600
1999-11-16	13.00	13.13	12.94	13.00	175500
1999-11-17	13.13	13.13	12.75	12.88	21100
1999-11-18	10.56	12.25	10.00	12.19	85400
1999-11-19	11.88	11.88	11.25	11.88	19700
1999-11-22	11.94	12.63	11.72	12.63	14900
1999-11-23	12.63	14.25	12.50	14.00	20300
1999-11-24	13.38	14.00	13.38	14.00	7200
1999-11-26	14.00	14.00	14.00	14.00	1700
1999-11-29	13.75	14.00	13.75	13.94	1200
1999-11-30	13.44	14.00	13.38	13.38	1100
1999-12-01	13.50	13.50	13.06	13.06	2800
1999-12-02	13.19	14.00	13.13	14.00	8400
1999-12-03	13.75	14.63	13.75	14.00	49000
1999-12-06	14.38	14.63	13.31	13.50	65800
1999-12-07	14.13	14.13	13.25	13.50	3600
1999-12-08	13.25	13.50	13.25	13.50	4000
1999-12-09	13.25	13.38	12.75	12.75	37600
1999-12-10	13.00	13.13	12.63	12.63	27100
1999-12-13	13.00	13.50	13.00	13.38	42200
1999-12-14	13.63	13.75	13.13	13.50	37000
1999-12-15	13.63	13.63	13.25	13.50	13900
1999-12-16	13.25	13.50	12.88	13.50	4300
1999-12-17	13.50	13.50	12.75	13.00	14200
1999-12-20	13.00	13.38	12.63	13.00	6500
1999-12-21	13.00	13.75	12.75	12.88	17100
1999-12-22	13.00	13.00	12.63	12.63	5800
1999-12-23	13.00	13.00	12.50	12.63	38900
1999-12-27	13.00	13.00	12.50	12.63	46400
1999-12-28	12.88	13.09	12.50	12.63	4900
1999-12-29	12.94	13.00	11.63	11.63	44000
1999-12-30	11.63	12.13	11.25	12.13	51900
1999-12-31	11.50	11.75	11.50	11.75	4400
2000-01-03	12.25	12.75	11.75	12.75	6300
2000-01-04	13.13	13.56	12.69	13.56	3200
2000-01-05	13.00	13.06	12.88	12.88	4700
2000-01-06	12.75	13.00	12.75	12.75	12200
2000-01-07	13.44	13.69	13.38	13.38	8700
2000-01-10	13.38	13.69	13.38	13.69	1800
2000-01-11	13.69	14.13	13.63	14.06	14200
2000-01-12	14.75	15.25	14.19	14.25	25700
2000-01-13	14.75	15.69	14.75	15.25	7500
2000-01-14	15.88	17.00	15.63	16.75	48100
2000-01-18	16.94	17.00	16.00	16.44	85200
2000-01-19	16.50	16.50	14.25	15.50	125600
2000-01-20	15.72	15.75	14.81	15.06	62400
2000-01-21	15.13	15.13	14.63	15.00	27200
2000-01-24	15.75	15.75	14.75	14.75	23800
2000-01-25	14.63	14.88	14.56	14.88	18800
2000-01-26	14.88	14.88	14.50	14.88	2000
2000-01-27	14.75	14.75	14.25	14.75	6600
2000-01-28	14.38	15.50	14.38	15.50	16600
2000-01-31	15.25	15.25	14.38	14.56	19400
2000-02-01	14.38	15.00	14.38	14.88	20300
2000-02-02	14.38	14.75	14.25	14.38	7300
2000-02-03	14.63	15.00	14.63	15.00	45400
2000-02-04	15.19	15.19	14.69	14.88	161500
2000-02-07	15.44	16.00	15.13	15.50	282700
2000-02-08	16.25	17.00	15.75	17.00	215700
2000-02-09	17.63	17.69	16.88	17.50	201400
2000-02-10	17.50	19.63	17.00	17.00	153800
2000-02-11	18.75	19.25	18.00	18.38	95700
2000-02-14	19.13	19.31	18.88	19.00	233200
2000-02-15	19.38	19.69	19.00	19.44	228600
2000-02-16	19.25	19.50	18.75	19.38	142100
2000-02-17	19.19	19.38	18.63	19.13	90100
2000-02-18	18.63	19.50	18.63	19.00	59600
2000-02-22	19.00	21.94	19.00	20.06	160000
2000-02-23	21.25	21.25	20.19	21.00	247800
2000-02-24	21.44	23.50	21.38	22.13	195500
2000-02-25	23.63	24.13	23.25	24.13	78700
2000-02-28	26.00	27.00	25.19	26.25	234400
2000-02-29	30.47	32.00	30.25	31.25	314000
2000-03-01	37.94	40.75	37.13	38.75	402700
2000-03-02	40.94	41.25	30.00	33.00	363200
2000-03-03	34.63	38.00	34.50	36.00	240400
2000-03-06	35.81	36.50	35.00	36.19	85200
2000-03-07	36.00	36.50	35.63	36.50	99700
2000-03-08	34.00	34.94	32.00	34.00	17000
2000-03-09	33.44	33.44	29.00	31.69	58600
2000-03-10	32.38	33.63	27.25	27.75	429200
2000-03-13	27.00	27.75	24.25	25.50	222600
2000-03-14	26.75	26.75	22.13	22.88	275900
2000-03-15	23.75	25.00	23.13	23.50	274000
2000-03-16	24.69	25.25	24.25	24.63	254800
2000-03-17	25.88	26.25	25.00	26.00	163000
2000-03-20	28.75	35.00	28.25	35.00	154400
2000-03-21	28.06	30.00	27.75	30.00	60000
2000-03-22	28.00	32.00	25.63	32.00	64400
2000-03-23	28.75	29.38	27.75	29.38	28500
2000-03-24	27.50	28.25	25.63	26.50	33300
2000-03-27	26.00	26.00	24.25	25.38	26000
2000-03-28	26.88	29.13	26.00	29.13	206100
2000-03-29	28.50	32.13	26.75	31.00	290900
2000-03-30	27.25	30.38	27.13	27.13	220000
2000-03-31	27.00	36.00	26.88	35.50	618100
2000-04-03	30.00	30.38	27.75	27.75	111500
2000-04-04	27.75	28.00	25.75	27.00	21500
2000-04-05	25.69	27.00	25.00	25.50	63900
2000-04-06	26.19	27.88	26.19	26.75	30100
2000-04-07	27.00	27.38	26.75	27.00	46200
2000-04-10	26.38	26.75	25.50	25.50	46400
2000-04-11	25.00	25.25	22.88	24.00	74800
2000-04-12	23.50	24.50	23.50	23.94	33100
2000-04-13	24.19	24.50	23.50	23.50	14500
2000-04-14	22.06	22.75	19.00	19.00	33600
2000-04-17	20.00	21.25	20.00	21.19	58600
2000-04-18	23.00	23.75	21.75	22.50	120400
2000-04-19	23.00	23.00	21.94	22.13	10600
2000-04-20	19.00	21.50	18.88	20.25	24400
2000-04-24	19.75	21.00	19.50	21.00	1000
2000-04-25	20.94	21.50	19.63	20.50	24200
2000-04-26	19.75	20.81	19.69	20.81	9400
2000-04-27	20.38	20.38	20.00	20.06	15100
2000-04-28	20.06	20.06	17.81	17.81	56900
2000-05-01	19.06	19.06	18.00	19.06	28500
2000-05-02	19.50	20.06	19.50	20.06	11100
2000-05-03	19.75	20.25	17.94	18.75	55200
2000-05-04	21.00	21.00	19.94	20.13	51600
2000-05-05	20.25	20.86	20.00	20.75	149600
2000-05-08	21.00	21.16	19.75	19.75	46100
2000-05-09	20.98	22.06	20.50	22.00	66400
2000-05-10	20.94	20.94	18.88	20.25	51700
2000-05-11	20.25	20.48	19.63	20.00	53600
2000-05-12	20.00	20.25	20.00	20.25	55400
2000-05-15	20.44	21.56	20.13	21.56	53700
2000-05-16	20.50	21.22	20.50	21.00	6400
2000-05-17	20.25	21.00	20.00	21.00	12300
2000-05-18	20.44	20.50	20.25	20.50	5900
2000-05-19	19.81	20.38	19.50	19.50	718700
2000-05-22	19.38	19.38	18.69	19.13	30300
2000-05-23	19.00	19.00	18.56	18.56	2200
2000-05-24	18.44	18.56	17.00	18.00	21200
2000-05-25	18.06	18.25	17.63	17.63	76000
2000-05-26	17.38	17.63	16.44	17.63	20100
2000-05-30	17.00	17.63	17.00	17.44	34600
2000-05-31	17.38	17.63	16.50	16.75	44800
2000-06-01	17.63	17.63	17.13	17.63	14800
2000-06-02	18.19	18.50	17.75	18.13	147300
2000-06-05	18.50	18.88	18.13	18.25	171300
2000-06-06	18.13	18.63	18.13	18.25	20200
2000-06-07	18.50	18.50	17.00	17.63	120100
2000-06-08	18.38	18.44	18.00	18.44	39300
2000-06-09	18.50	18.63	16.38	17.75	63700
2000-06-12	17.75	18.75	17.75	18.63	72800
2000-06-13	18.50	18.50	18.13	18.31	25300
2000-06-14	18.56	18.56	18.31	18.50	14000
2000-06-15	18.06	18.63	18.00	18.44	17700
2000-06-16	18.25	18.25	17.75	18.25	18700
2000-06-19	17.63	18.06	17.50	18.06	50100
2000-06-20	18.06	18.13	17.94	18.06	48200
2000-06-21	17.63	18.38	17.63	18.38	40200
2000-06-22	18.38	18.38	16.50	17.00	62200
2000-06-23	18.00	18.06	17.38	18.00	30900
2000-06-26	18.06	18.06	17.56	18.06	38200
2000-06-27	18.00	18.31	17.81	18.19	129100
2000-06-28	17.88	18.25	17.81	18.22	60500
2000-06-29	17.81	18.19	17.50	18.13	115700
2000-06-30	18.19	18.63	16.00	17.00	446400
2000-07-03	16.75	17.00	15.75	16.63	56100
2000-07-05	19.00	19.13	18.13	18.94	168200
2000-07-06	18.44	19.13	18.13	18.69	118700
2000-07-07	18.88	19.06	18.13	19.06	212200
2000-07-10	18.31	19.31	18.31	18.94	70200
2000-07-11	18.56	19.25	18.25	19.23	22700
2000-07-12	19.63	19.81	19.50	19.75	24200
2000-07-13	20.13	20.94	20.13	20.38	55500
2000-07-14	21.06	21.88	21.00	21.75	108000
2000-07-17	20.63	21.50	20.50	21.25	46400
2000-07-18	21.19	21.19	20.75	20.94	65300
2000-07-19	20.56	20.63	20.44	20.50	52800
2000-07-20	20.31	20.31	19.63	20.19	32300
2000-07-21	20.13	20.17	19.75	19.94	31800
2000-07-24	20.13	20.25	19.88	20.00	17300
2000-07-25	20.38	20.88	20.31	20.63	28500
2000-07-26	21.00	21.88	21.00	21.31	152400
2000-07-27	21.63	21.63	20.75	21.00	32200
2000-07-28	19.38	19.56	18.52	18.75	38200
2000-07-31	19.38	19.38	18.50	18.75	60300
2000-08-01	18.50	19.25	18.50	19.00	24000
2000-08-02	19.13	19.13	18.81	19.13	82900
2000-08-03	18.20	18.63	17.94	18.63	53100
2000-08-04	18.25	18.50	18.00	18.00	56000
2000-08-07	17.94	17.94	17.13	17.19	128800
2000-08-08	17.13	17.13	16.38	16.38	53600
2000-08-09	17.25	17.25	16.75	16.88	27700
2000-08-10	16.88	17.13	16.75	17.00	26400
2000-08-11	16.94	17.00	16.63	16.75	59800
2000-08-14	17.06	17.25	16.88	17.25	82800
2000-08-15	17.50	18.00	17.25	17.38	147800
2000-08-16	17.88	18.25	17.56	18.13	114500
2000-08-17	18.38	18.38	18.00	18.00	58300
2000-08-18	18.19	18.19	18.00	18.00	53100
2000-08-21	18.13	18.13	17.94	18.00	13900
2000-08-22	17.94	18.00	17.50	17.50	38600
2000-08-23	17.38	17.38	16.88	17.25	51200
2000-08-24	17.30	17.30	16.56	17.00	11100
2000-08-25	17.00	17.25	16.94	17.00	89300
2000-08-28	17.00	17.31	16.75	16.75	11400
2000-08-29	17.13	17.13	16.50	16.63	28600
2000-08-30	16.94	16.94	16.50	16.94	5800
2000-08-31	17.06	17.06	16.50	16.88	39000
2000-09-01	16.88	16.88	16.56	16.56	8400
2000-09-05	17.13	17.63	17.13	17.25	41200
2000-09-06	17.25	17.31	16.81	17.00	19200
2000-09-07	17.50	17.88	17.44	17.88	22600
2000-09-08	19.03	19.06	18.33	18.81	96200
2000-09-11	18.81	19.06	18.25	19.00	50100
2000-09-12	18.75	18.75	18.00	18.28	12500
2000-09-13	18.00	18.00	17.63	17.75	3700
2000-09-14	17.81	18.06	17.63	17.63	40500
2000-09-15	17.81	18.06	17.63	17.88	20600
2000-09-18	17.94	18.00	17.50	17.88	35900
2000-09-19	17.81	17.81	17.44	17.63	11500
2000-09-20	16.78	17.75	16.75	17.44	14300
2000-09-21	17.25	17.50	16.69	16.88	33400
2000-09-22	17.06	17.56	16.94	17.00	51900
2000-09-25	17.28	17.31	16.81	16.81	13800
2000-09-26	16.94	17.00	16.88	16.88	10400
2000-09-27	16.88	17.00	16.50	16.56	28800
2000-09-28	17.25	17.69	16.75	17.69	33600
2000-09-29	17.13	19.13	17.13	18.38	219300
2000-10-02	18.50	18.50	17.50	17.63	7400
2000-10-03	17.78	18.06	17.58	17.58	2000
2000-10-04	17.38	17.81	17.13	17.19	7200
2000-10-05	17.00	17.56	17.00	17.06	7800
2000-10-06	17.00	17.00	16.50	16.50	11700
2000-10-09	16.06	17.00	16.06	17.00	16900
2000-10-10	17.00	17.00	16.75	16.75	3600
2000-10-11	16.48	16.50	16.00	16.19	7100
2000-10-12	16.34	17.00	16.00	16.25	26000
2000-10-13	16.25	16.27	15.44	15.44	5000
2000-10-16	15.50	16.00	15.13	15.94	16400
2000-10-17	15.13	15.94	15.00	15.31	20800
2000-10-18	13.25	15.19	12.50	14.63	60900
2000-10-19	14.88	14.88	14.38	14.63	17100
2000-10-20	14.88	15.25	14.63	15.20	10800
2000-10-23	14.69	15.00	14.63	14.94	2300
2000-10-24	14.56	14.78	13.75	13.77	10200
2000-10-25	13.50	13.88	13.50	13.81	11600
2000-10-26	13.50	13.88	13.25	13.88	11400
2000-10-27	13.25	13.33	12.94	13.00	25500
2000-10-30	13.19	13.19	12.38	12.50	20400
2000-10-31	13.06	13.38	13.00	13.00	12500
2000-11-01	13.00	13.06	13.00	13.00	5700
2000-11-02	13.06	13.13	12.25	12.75	43600
2000-11-03	12.69	13.50	12.69	13.00	19000
2000-11-06	13.13	13.19	13.00	13.00	8700
2000-11-07	13.00	13.38	12.88	13.38	14400
2000-11-08	13.00	13.38	12.75	13.38	9100
2000-11-09	12.78	13.00	12.50	12.50	14200
2000-11-10	12.63	12.63	12.00	12.00	14500
2000-11-13	11.75	11.75	10.88	11.69	20500
2000-11-14	11.86	12.00	11.00	12.00	18100
2000-11-15	12.19	12.41	11.50	12.00	12000
2000-11-16	11.52	12.00	11.50	11.50	25800
2000-11-17	11.50	11.50	11.00	11.06	13300
2000-11-20	10.84	11.00	10.13	10.25	32400
2000-11-21	10.27	10.38	9.00	9.50	60700
2000-11-22	8.94	9.13	8.25	8.88	43900
2000-11-24	10.63	11.00	10.45	10.88	61000
2000-11-27	11.69	12.06	11.13	11.81	60200
2000-11-28	11.25	11.44	10.88	11.44	48100
2000-11-29	10.61	10.63	9.94	10.50	19600
2000-11-30	9.75	9.81	9.25	9.75	21700
2000-12-01	9.38	10.00	9.28	9.50	44200
2000-12-04	9.20	9.63	9.19	9.38	28600
2000-12-05	9.39	9.56	9.39	9.56	53700
2000-12-06	9.88	9.97	9.50	9.50	77900
2000-12-07	9.75	9.75	9.19	9.19	28500
2000-12-08	9.63	10.00	9.25	9.88	95700
2000-12-11	9.63	9.88	9.25	9.50	81400
2000-12-12	9.56	9.63	9.00	9.13	36000
2000-12-13	9.50	9.63	8.75	9.13	46800
2000-12-14	9.22	9.25	8.94	9.06	32700
2000-12-15	8.94	9.06	8.88	9.00	57400
2000-12-18	9.50	9.50	9.00	9.13	46600
2000-12-19	8.88	9.00	8.64	9.00	20400
2000-12-20	8.56	8.63	7.25	7.25	86900
2000-12-21	7.06	7.19	6.94	7.16	70400
2000-12-22	7.50	8.97	7.50	8.38	28900
2000-12-26	8.38	8.94	8.14	8.66	11300
2000-12-27	8.69	9.56	8.50	9.38	47300
2000-12-28	9.94	10.00	9.50	9.50	114000
2000-12-29	9.50	10.00	9.38	9.69	44400
2001-01-02	10.06	10.13	9.31	9.50	49400
2001-01-03	9.38	9.56	9.00	9.56	49600
2001-01-04	9.63	9.88	8.94	8.94	95800
2001-01-05	8.38	8.69	8.00	8.06	62200
2001-01-08	8.75	8.75	8.06	8.38	47600
2001-01-09	8.25	8.50	8.13	8.25	65300
2001-01-10	8.25	8.50	8.25	8.50	31700
2001-01-11	8.50	8.50	8.13	8.25	58900
2001-01-12	8.75	9.63	8.38	9.50	42200
2001-01-16	9.44	9.50	9.25	9.44	47300
2001-01-17	9.50	9.63	9.31	9.50	162400
2001-01-18	9.38	9.75	9.38	9.56	426900
2001-01-19	9.75	10.56	9.38	9.97	594800
2001-01-22	10.38	11.00	10.19	10.81	289200
2001-01-23	11.25	11.31	10.50	10.75	122600
2001-01-24	10.88	10.88	10.25	10.31	75700
2001-01-25	10.50	10.56	10.25	10.50	118200
2001-01-26	10.50	10.69	10.38	10.69	17300
2001-01-29	10.75	11.50	10.69	11.00	138200
2001-01-30	11.25	11.75	11.13	11.50	61000
2001-01-31	12.94	13.25	12.00	12.00	249000
2001-02-01	12.25	12.31	11.75	12.06	47300
2001-02-02	12.13	12.13	11.88	11.88	16700
2001-02-05	11.63	11.63	10.25	10.75	32600
2001-02-06	10.88	11.44	10.75	11.25	31300
2001-02-07	11.23	11.25	10.81	11.13	19400
2001-02-08	11.13	11.13	10.38	11.06	11400
2001-02-09	11.08	11.11	10.00	10.25	31600
2001-02-12	10.13	11.19	10.13	11.13	43000
2001-02-13	11.00	11.00	10.50	10.88	14900
2001-02-14	10.94	10.94	10.63	10.88	7900
2001-02-15	10.50	10.88	10.25	10.75	12800
2001-02-16	10.50	10.69	10.13	10.25	5400
2001-02-20	10.00	10.13	9.08	9.19	20400
2001-02-21	9.00	9.16	8.63	8.63	10300
2001-02-22	9.25	9.25	8.63	9.00	38200
2001-02-23	8.88	9.19	8.88	8.94	10400
2001-02-26	9.13	9.75	9.06	9.50	34300
2001-02-27	9.86	9.86	9.06	9.25	16000
2001-02-28	9.16	9.38	8.25	8.50	50600
2001-03-01	8.19	8.75	8.13	8.56	20100
2001-03-02	8.88	9.00	8.34	8.38	75900
2001-03-05	9.09	9.13	8.44	8.88	80600
2001-03-06	9.50	9.88	9.06	9.56	90000
2001-03-07	10.00	10.00	9.28	9.38	38700
2001-03-08	9.50	9.50	9.13	9.50	35600
2001-03-09	9.44	9.50	9.00	9.50	29700
2001-03-12	8.88	9.38	8.25	8.25	24500
2001-03-13	8.36	9.00	8.13	9.00	30600
2001-03-14	8.25	9.00	8.03	8.94	26500
2001-03-15	8.94	9.00	8.63	8.77	21500
2001-03-16	8.63	8.69	8.38	8.38	29700
2001-03-19	8.63	8.88	8.06	8.50	23600
2001-03-20	8.19	8.56	8.13	8.50	27700
2001-03-21	8.41	8.50	7.50	7.75	32400
2001-03-22	7.50	7.56	6.88	7.31	55100
2001-03-23	7.88	8.19	7.50	7.88	21200
2001-03-26	8.25	8.75	8.25	8.75	25100
2001-03-27	8.38	9.38	8.38	9.27	22200
2001-03-28	9.38	9.38	8.50	8.50	26000
2001-03-29	9.25	9.25	8.50	8.50	14800
2001-03-30	8.70	8.75	6.56	7.44	166700
2001-04-02	7.75	8.25	7.56	7.59	22400
2001-04-03	7.63	7.88	7.50	7.50	27300
2001-04-04	7.81	8.00	7.50	8.00	32000
2001-04-05	8.00	9.00	7.75	9.00	48800
2001-04-06	8.88	9.50	8.75	8.75	49200
2001-04-09	9.10	9.45	8.99	9.16	23200
2001-04-10	9.15	9.50	9.15	9.28	11700
2001-04-11	9.18	9.50	8.80	8.80	13000
2001-04-12	8.94	9.61	8.94	9.61	8400
2001-04-16	9.60	9.60	8.75	8.85	15700
2001-04-17	8.38	9.00	8.37	9.00	27800
2001-04-18	9.05	10.13	8.99	9.92	53400
2001-04-19	9.86	9.96	9.37	9.60	29500
2001-04-20	9.74	9.76	9.29	9.29	38400
2001-04-23	9.48	9.67	9.15	9.25	29600
2001-04-24	9.60	10.25	9.60	10.25	111400
2001-04-25	10.11	10.25	9.95	10.10	44200
2001-04-26	10.15	10.20	9.90	10.00	18400
2001-04-27	10.04	10.50	10.04	10.26	13900
2001-04-30	10.31	10.85	10.25	10.85	35700
2001-05-01	10.75	11.22	10.65	11.19	24600
2001-05-02	11.11	11.22	10.99	11.16	31800
2001-05-03	11.60	11.70	11.05	11.10	103000
2001-05-04	11.20	11.87	11.13	11.76	44900
2001-05-07	11.50	11.56	11.11	11.14	107400
2001-05-08	11.20	11.40	10.50	10.70	72900
2001-05-09	10.57	10.88	10.25	10.25	66600
2001-05-10	11.14	11.14	10.71	10.85	139100
2001-05-11	10.80	11.12	10.47	10.48	35100
2001-05-14	10.75	10.77	10.32	10.45	63000
2001-05-15	10.53	10.92	10.45	10.92	37000
2001-05-16	10.97	11.85	10.65	11.23	62100
2001-05-17	11.67	11.86	11.30	11.45	111300
2001-05-18	11.70	11.70	11.31	11.50	124900
2001-05-21	11.75	12.10	11.39	12.06	73700
2001-05-22	12.00	12.08	11.70	12.04	15700
2001-05-23	12.00	12.48	11.65	11.98	50100
2001-05-24	11.80	12.10	11.80	12.10	13200
2001-05-25	12.00	12.25	11.89	12.09	9500
2001-05-29	12.01	12.25	11.89	11.97	32800
2001-05-30	11.39	11.75	11.30	11.60	140300
2001-05-31	11.39	11.65	11.32	11.60	68200
2001-06-01	11.75	11.75	11.50	11.55	53500
2001-06-04	11.54	12.09	11.54	11.92	22800
2001-06-05	11.71	12.72	11.71	12.50	65800
2001-06-06	12.45	12.68	12.20	12.51	91700
2001-06-07	12.23	12.65	12.23	12.56	24400
2001-06-08	12.13	12.38	12.13	12.21	59200
2001-06-11	12.38	12.46	12.00	12.42	55300
2001-06-12	12.29	12.95	12.02	12.65	101100
2001-06-13	12.55	12.64	12.28	12.45	134100
2001-06-14	12.50	12.64	12.31	12.45	72500
2001-06-15	12.44	12.53	12.03	12.12	188900
2001-06-18	12.00	12.21	12.00	12.01	20400
2001-06-19	12.06	12.32	12.05	12.30	44900
2001-06-20	12.28	12.88	12.01	12.75	62900
2001-06-21	12.60	12.64	12.28	12.64	37600
2001-06-22	12.50	12.80	12.30	12.75	47500
2001-06-25	12.30	12.99	12.30	12.75	66900
2001-06-26	12.76	12.87	12.64	12.87	85100
2001-06-27	12.85	12.95	12.80	12.94	69200
2001-06-28	12.97	13.12	12.90	13.03	65700
2001-06-29	12.80	13.29	12.60	13.21	89200
2001-07-02	13.18	13.29	12.90	12.90	62400
2001-07-03	12.83	13.25	12.59	13.18	24400
2001-07-05	13.17	13.18	12.90	13.01	32400
2001-07-06	13.00	13.12	12.70	13.06	18500
2001-07-09	12.75	13.33	12.75	13.22	67000
2001-07-10	13.00	13.49	13.00	13.48	172500
2001-07-11	13.53	13.74	13.43	13.53	32500
2001-07-12	13.50	13.66	13.28	13.50	31500
2001-07-13	13.40	13.57	13.10	13.57	84800
2001-07-16	13.10	13.65	13.10	13.56	164100
2001-07-17	13.10	13.61	13.10	13.61	66300
2001-07-18	13.65	13.65	13.12	13.22	15200
2001-07-19	13.11	13.48	13.08	13.25	27500
2001-07-20	13.15	13.45	12.76	13.18	15800
2001-07-23	13.30	13.30	12.63	12.65	21800
2001-07-24	12.12	12.35	11.85	12.29	73400
2001-07-25	11.67	12.13	11.67	12.13	20800
2001-07-26	12.00	12.05	11.92	11.99	20900
2001-07-27	11.50	12.18	11.49	11.90	56200
2001-07-30	11.55	11.95	11.55	11.75	9600
2001-07-31	11.95	12.04	11.82	11.85	22700
2001-08-01	11.56	11.94	11.53	11.60	32400
2001-08-02	11.70	11.83	11.65	11.70	57000
2001-08-03	11.70	11.92	11.70	11.84	28400
2001-08-06	11.58	12.00	11.58	12.00	29600
2001-08-07	11.81	12.04	11.81	12.00	36200
2001-08-08	11.93	12.29	11.64	11.80	22500
2001-08-09	11.61	11.85	11.47	11.85	25000
2001-08-10	11.85	11.85	11.32	11.65	66700
2001-08-13	11.38	11.58	11.16	11.37	30600
2001-08-14	11.36	11.64	11.15	11.27	58300
2001-08-15	11.45	11.45	11.05	11.05	8200
2001-08-16	10.96	11.00	10.25	10.43	134200
2001-08-17	10.00	10.43	9.95	10.43	105000
2001-08-20	10.18	10.50	10.18	10.45	29800
2001-08-21	10.30	11.30	10.30	11.16	21900
2001-08-22	11.18	11.30	11.00	11.30	58700
2001-08-23	11.05	11.30	11.05	11.12	21400
2001-08-24	11.06	11.35	11.05	11.30	18000
2001-08-27	11.25	11.30	11.04	11.10	4600
2001-08-28	11.10	11.20	10.71	11.00	7300
2001-08-29	11.23	12.60	11.15	12.49	315800
2001-08-30	12.00	12.43	11.90	12.15	89800
2001-08-31	12.25	12.59	12.05	12.21	55800
2001-09-04	11.75	12.78	11.75	12.30	54800
2001-09-05	12.00	12.50	11.70	12.30	106700
2001-09-06	12.15	12.45	12.05	12.34	233700
2001-09-07	12.48	12.48	11.63	11.70	10100
2001-09-10	11.09	12.99	11.00	12.00	71300
2001-09-17	9.74	11.25	9.32	10.75	106900
2001-09-18	10.70	11.00	10.20	10.75	25800
2001-09-19	10.30	10.70	9.85	10.47	46100
2001-09-20	9.33	9.98	9.04	9.98	209600
2001-09-21	8.07	9.12	8.07	9.12	159000
2001-09-24	9.55	9.60	9.10	9.50	34700
2001-09-25	9.75	9.97	9.50	9.60	46000
2001-09-26	9.90	9.90	9.10	9.72	29100
2001-09-27	9.50	10.10	9.20	9.60	195900
2001-09-28	9.70	9.95	9.20	9.75	243400
2001-10-01	9.85	9.85	9.44	9.50	37600
2001-10-02	9.70	9.70	9.47	9.65	14000
2001-10-03	9.60	10.89	9.47	10.89	90900
2001-10-04	10.64	10.74	9.97	10.00	145100
2001-10-05	10.25	10.50	9.96	10.20	22800
2001-10-08	9.64	9.88	9.18	9.60	69400
2001-10-09	9.85	9.85	8.65	9.40	137700
2001-10-10	9.95	10.99	9.95	10.80	502300
2001-10-11	10.90	11.75	10.65	11.75	324000
2001-10-12	11.69	11.70	10.55	10.99	316200
2001-10-15	11.17	11.20	9.85	11.10	90400
2001-10-16	11.10	11.25	10.76	10.91	79100
2001-10-17	11.00	11.25	10.35	10.50	116800
2001-10-18	10.75	11.03	10.02	11.00	230700
2001-10-19	10.60	10.97	10.20	10.37	95100
2001-10-22	10.50	10.50	9.81	10.14	132500
2001-10-23	10.20	10.30	10.04	10.13	130800
2001-10-24	10.15	10.86	10.10	10.43	108200
2001-10-25	10.35	11.06	10.12	11.06	126200
2001-10-26	11.14	11.90	11.06	11.65	257300
2001-10-29	11.74	11.80	11.50	11.60	423100
2001-10-30	11.46	11.92	11.41	11.50	289500
2001-10-31	11.75	11.75	11.28	11.40	343300
2001-11-01	11.61	11.75	9.90	10.01	409500
2001-11-02	13.19	13.85	12.70	12.87	3841100
2001-11-05	12.45	13.24	12.20	13.19	1435000
2001-11-06	12.25	13.05	12.19	12.95	1574000
2001-11-07	12.61	12.75	12.35	12.41	518100
2001-11-08	12.32	12.38	11.85	12.05	1256200
2001-11-09	11.84	12.35	11.75	12.19	515000
2001-11-12	11.75	11.80	10.99	11.60	190000
2001-11-13	11.56	11.91	11.50	11.58	162600
2001-11-14	11.75	12.10	11.67	12.05	294900
2001-11-15	12.04	12.15	12.00	12.06	121300
2001-11-16	11.90	12.15	11.79	12.03	159700
2001-11-19	12.20	12.45	11.90	12.44	95200
2001-11-20	12.15	12.65	12.15	12.36	180100
2001-11-21	12.29	12.70	12.15	12.66	118500
2001-11-23	12.40	12.65	12.23	12.39	67100
2001-11-26	12.32	12.75	12.25	12.73	86100
2001-11-27	12.39	12.89	12.30	12.70	224600
2001-11-28	12.36	12.60	12.00	12.01	76200
2001-11-29	12.24	12.38	11.92	12.05	111100
2001-11-30	12.11	12.49	11.96	12.00	89100
2001-12-03	12.01	12.01	11.09	11.50	183900
2001-12-04	11.40	11.49	11.05	11.40	213000
2001-12-05	11.50	11.84	11.28	11.42	146300
2001-12-06	11.65	13.05	11.55	12.97	298200
2001-12-07	12.51	14.40	12.20	14.16	3955000
2001-12-10	13.94	13.97	13.15	13.23	642100
2001-12-11	13.15	13.20	12.41	12.66	803300
2001-12-12	12.81	13.10	12.20	12.45	662800
2001-12-13	12.45	12.70	12.32	12.32	949300
2001-12-14	12.41	12.59	12.28	12.30	187900
2001-12-17	12.55	13.17	12.15	13.17	4740500
2001-12-18	13.25	13.40	12.80	12.95	427000
2001-12-19	12.77	13.20	12.77	13.14	281900
2001-12-20	13.00	13.08	12.50	12.97	272100
2001-12-21	12.98	13.00	12.68	12.92	195000
2001-12-24	12.85	13.41	12.80	13.08	45300
2001-12-26	13.20	13.75	13.05	13.69	1097600
2001-12-27	13.68	13.69	13.38	13.64	426500
2001-12-28	13.60	13.65	13.35	13.50	172900
2001-12-31	13.70	13.75	13.11	13.44	374500
2002-01-02	13.50	13.51	12.95	13.24	522700
2002-01-03	13.22	13.57	13.15	13.45	264400
2002-01-04	13.50	14.05	13.45	13.79	597500
2002-01-07	13.46	13.77	13.11	13.50	349000
2002-01-08	13.50	13.85	13.22	13.78	341900
2002-01-09	13.95	13.95	13.30	13.62	642100
2002-01-10	13.40	13.87	13.13	13.67	306600
2002-01-11	13.67	13.69	13.12	13.45	179800
2002-01-14	13.40	14.06	12.63	13.95	252400
2002-01-15	13.61	13.80	12.92	13.30	176600
2002-01-16	13.30	13.86	13.15	13.50	466300
2002-01-17	13.46	13.59	13.14	13.56	106400
2002-01-18	13.25	13.58	13.00	13.00	231600
2002-01-22	12.94	13.00	12.26	12.75	205600
2002-01-23	12.70	12.94	12.44	12.61	218100
2002-01-24	12.76	12.76	12.05	12.35	242300
2002-01-25	12.20	12.38	11.64	11.95	229300
2002-01-28	11.80	12.00	11.20	11.50	1135700
2002-01-29	11.45	11.94	11.36	11.88	386600
2002-01-30	11.82	11.92	11.35	11.77	555400
2002-01-31	11.45	12.23	11.37	12.18	662100
2002-02-01	12.10	12.23	12.02	12.11	237500
2002-02-04	12.17	12.20	11.90	12.15	257100
2002-02-05	12.05	12.96	12.05	12.88	432800
2002-02-06	12.78	12.83	12.42	12.52	455300
2002-02-07	12.54	12.54	12.20	12.28	233000
2002-02-08	12.28	12.31	11.96	12.05	551800
2002-02-11	12.05	12.25	12.00	12.00	285900
2002-02-12	12.00	12.05	11.90	11.99	541400
2002-02-13	12.00	12.06	11.75	11.94	298000
2002-02-14	11.90	11.97	11.80	11.86	328200
2002-02-15	11.90	11.91	11.60	11.70	247100
2002-02-19	11.45	11.50	10.96	11.32	556000
2002-02-20	11.25	11.40	11.01	11.40	109400
2002-02-21	11.35	11.91	11.27	11.55	171400
2002-02-22	11.69	11.70	11.18	11.30	233800
2002-02-25	11.22	11.26	10.26	10.30	423600
2002-02-26	10.40	10.55	9.88	10.04	503500
2002-02-27	10.25	10.50	10.00	10.08	2019800
2002-02-28	10.35	10.35	9.71	10.02	173400
2002-03-01	10.08	10.10	9.75	9.85	155600
2002-03-04	9.98	10.35	9.65	9.69	315000
2002-03-05	9.76	9.80	9.25	9.40	750800
2002-03-06	9.45	10.10	9.35	9.75	355400
2002-03-07	10.00	10.06	9.43	9.43	172200
2002-03-08	9.65	9.88	9.25	9.51	477900
2002-03-11	9.65	9.95	9.51	9.75	260600
2002-03-12	9.82	10.16	9.60	9.68	1111600
2002-03-13	9.65	9.87	9.60	9.76	343300
2002-03-14	9.86	10.15	9.86	10.04	269800
2002-03-15	10.01	10.70	10.00	10.55	372200
2002-03-18	10.70	10.70	10.39	10.42	225700
2002-03-19	10.44	10.65	10.43	10.56	205800
2002-03-20	10.61	10.70	10.56	10.60	222100
2002-03-21	10.64	10.75	9.76	10.71	409000
2002-03-22	10.60	10.61	10.46	10.50	166900
2002-03-25	10.62	10.70	10.30	10.30	507700
2002-03-26	10.31	10.50	10.29	10.40	154500
2002-03-27	10.35	10.55	10.20	10.30	371500
2002-03-28	10.37	10.62	10.27	10.47	377600
2002-04-01	10.50	10.50	8.84	9.25	1446600
2002-04-02	9.66	9.75	9.45	9.45	248000
2002-04-03	9.60	9.60	8.37	8.63	569100
2002-04-04	8.80	9.24	8.72	8.82	435400
2002-04-05	8.92	9.10	8.15	8.21	576700
2002-04-08	8.21	8.21	7.47	7.65	809600
2002-04-09	8.20	8.21	7.90	8.10	336200
2002-04-10	8.07	8.24	8.03	8.20	375500
2002-04-11	8.29	8.50	7.96	7.97	350900
2002-04-12	8.00	8.18	7.70	8.00	367200
2002-04-15	8.04	8.10	7.38	7.39	381000
2002-04-16	7.59	7.99	7.40	7.65	231400
2002-04-17	7.82	8.00	7.80	7.96	368800
2002-04-18	7.97	8.06	7.95	7.99	226400
2002-04-19	7.96	8.04	7.92	7.95	111000
2002-04-22	8.05	8.05	7.22	7.45	77700
2002-04-23	7.45	7.57	7.07	7.20	151500
2002-04-24	7.30	7.53	6.38	6.57	531500
2002-04-25	6.79	6.79	6.20	6.48	586400
2002-04-26	6.50	6.68	5.96	6.00	363500
2002-04-29	6.20	6.25	5.56	5.68	471900
2002-04-30	5.75	6.07	5.65	6.03	365100
2002-05-01	6.04	6.11	6.00	6.00	533400
2002-05-02	6.19	6.19	5.99	6.00	226200
2002-05-03	6.00	6.15	5.97	6.02	197400
2002-05-06	6.09	6.45	5.35	5.58	183700
2002-05-07	5.45	5.77	5.45	5.64	88000
2002-05-08	5.80	5.96	5.75	5.90	92900
2002-05-09	5.97	5.99	5.51	5.51	100300
2002-05-10	5.64	5.70	5.40	5.42	56400
2002-05-13	5.57	5.90	5.55	5.90	69200
2002-05-14	6.18	6.18	5.70	6.01	294600
2002-05-15	5.91	6.08	5.82	5.88	123100
2002-05-16	5.99	6.06	5.86	5.98	374300
2002-05-17	6.15	6.61	5.80	6.56	801100
2002-05-20	6.74	6.85	6.23	6.35	264500
2002-05-21	6.60	6.65	6.25	6.25	154700
2002-05-22	6.30	6.49	6.20	6.23	151100
2002-05-23	6.20	6.55	6.15	6.47	128600
2002-05-24	6.45	6.45	6.19	6.29	135000
2002-05-28	6.34	6.34	5.74	5.99	257000
2002-05-29	6.01	6.09	5.54	5.69	124900
2002-05-30	5.75	5.94	5.62	5.83	142200
2002-05-31	6.02	6.02	5.75	5.79	197300
2002-06-03	5.91	5.96	5.45	5.48	195000
2002-06-04	5.47	5.85	5.36	5.85	255000
2002-06-05	5.77	6.20	5.60	6.10	375600
2002-06-06	6.15	6.15	5.45	5.45	165700
2002-06-07	5.60	5.60	5.00	5.25	364800
2002-06-10	5.25	5.68	5.10	5.16	200000
2002-06-11	5.20	5.40	5.05	5.09	116700
2002-06-12	5.00	5.06	4.00	4.70	402600
2002-06-13	4.79	4.80	4.26	4.35	244300
2002-06-14	4.37	4.55	4.35	4.50	273400
2002-06-17	4.60	5.33	4.59	5.15	548200
2002-06-18	5.13	5.13	5.00	5.01	291300
2002-06-19	4.92	5.01	4.70	4.90	529500
2002-06-20	4.90	4.90	4.50	4.53	156900
2002-06-21	4.91	4.91	4.39	4.50	229600
2002-06-24	5.20	5.20	4.40	4.55	1500500
2002-06-25	4.66	4.67	4.21	4.37	834400
2002-06-26	4.29	4.60	4.11	4.43	344300
2002-06-27	4.43	5.85	4.40	5.27	465600
2002-06-28	5.33	5.33	4.99	5.21	568600
2002-07-01	5.20	5.20	4.70	4.99	201900
2002-07-02	4.95	5.04	4.51	4.79	252100
2002-07-03	4.69	5.46	4.69	5.18	119900
2002-07-05	5.05	5.05	4.75	4.91	178100
2002-07-08	4.91	4.94	4.75	4.85	102600
2002-07-09	4.85	4.95	4.63	4.90	243900
2002-07-10	4.97	5.00	4.68	4.94	271900
2002-07-11	4.85	4.96	4.50	4.93	238400
2002-07-12	4.93	5.03	4.70	4.72	140200
2002-07-15	4.84	4.84	4.25	4.81	205300
2002-07-16	4.50	5.00	4.50	4.99	152400
2002-07-17	4.96	5.26	4.80	5.21	450900
2002-07-18	5.05	5.16	4.91	4.93	310700
2002-07-19	4.83	4.84	4.46	4.55	131200
2002-07-22	4.45	5.00	4.20	4.98	149700
2002-07-23	4.90	5.04	4.40	5.04	125900
2002-07-24	4.64	5.14	4.14	5.10	452500
2002-07-25	4.95	5.03	4.75	5.00	256300
2002-07-26	4.83	5.00	4.76	5.00	72700
2002-07-29	5.00	5.15	4.70	4.82	200900
2002-07-30	4.81	4.90	4.31	4.67	249800
2002-07-31	4.75	4.80	4.42	4.45	147600
2002-08-01	4.70	4.70	4.24	4.24	312500
2002-08-02	4.33	4.34	3.84	4.25	193500
2002-08-05	4.09	4.45	3.90	4.15	50900
2002-08-06	4.15	4.39	4.06	4.30	285400
2002-08-07	4.22	4.40	4.00	4.00	644200
2002-08-08	4.17	4.54	4.00	4.43	365200
2002-08-09	4.42	4.42	4.17	4.20	151500
2002-08-12	4.21	4.48	4.20	4.40	129600
2002-08-13	4.22	4.45	4.16	4.25	173400
2002-08-14	4.25	4.61	4.04	4.44	174800
2002-08-15	4.29	4.40	4.14	4.29	271000
2002-08-16	4.16	4.23	4.00	4.14	140200
2002-08-19	4.20	4.25	3.80	4.19	106000
2002-08-20	4.19	4.20	4.05	4.20	74400
2002-08-21	4.20	4.30	4.01	4.25	125100
2002-08-22	4.25	4.25	4.00	4.15	112500
2002-08-23	4.10	4.21	4.05	4.11	149700
2002-08-26	4.05	4.21	3.95	4.15	294700
2002-08-27	4.06	4.19	3.65	3.65	229600
2002-08-28	3.95	4.15	3.89	3.94	366600
2002-08-29	3.88	4.00	3.77	3.85	378400
2002-08-30	3.90	4.40	3.84	4.14	677100
2002-09-03	4.12	4.12	3.82	3.90	177600
2002-09-04	3.89	4.15	3.57	4.14	376100
2002-09-05	4.00	4.14	3.75	4.00	85600
2002-09-06	4.00	4.38	4.00	4.20	280300
2002-09-09	4.19	4.54	4.05	4.43	263900
2002-09-10	4.32	4.45	4.19	4.35	208800
2002-09-11	4.31	4.50	4.16	4.23	103000
2002-09-12	4.15	4.39	4.10	4.27	49100
2002-09-13	4.11	4.35	4.10	4.30	105500
2002-09-16	4.58	5.10	4.50	4.91	402500
2002-09-17	4.82	4.93	4.74	4.90	361400
2002-09-18	4.79	5.00	4.74	5.00	486200
2002-09-19	4.85	5.45	4.68	5.44	351800
2002-09-20	5.20	5.73	5.00	5.66	510200
2002-09-23	5.45	6.35	5.40	5.93	1409200
2002-09-24	5.90	6.12	5.70	6.02	212600
2002-09-25	6.00	6.53	5.99	6.33	508800
2002-09-26	6.38	6.38	5.84	5.86	273900
2002-09-27	5.86	6.03	5.52	5.56	141300
2002-09-30	5.50	5.85	5.31	5.79	247600
2002-10-01	5.66	6.42	5.35	6.38	189300
2002-10-02	6.15	6.30	6.00	6.10	133900
2002-10-03	5.90	5.94	4.97	5.42	579000
2002-10-04	5.50	5.55	4.95	5.07	142500
2002-10-07	4.95	5.54	4.87	5.21	64200
2002-10-08	5.05	5.20	4.97	5.14	168200
2002-10-09	4.89	5.15	4.79	5.00	156300
2002-10-10	4.90	5.40	4.73	5.37	174700
2002-10-11	5.20	5.88	5.20	5.78	369600
2002-10-14	5.80	5.89	5.70	5.77	176100
2002-10-15	5.84	6.00	5.75	5.87	393000
2002-10-16	5.78	5.90	5.60	5.78	322800
2002-10-17	5.92	6.08	5.83	6.06	547500
2002-10-18	6.10	6.30	6.00	6.19	503900
2002-10-21	6.15	6.30	6.00	6.27	281600
2002-10-22	6.23	6.30	5.80	6.20	315900
2002-10-23	6.10	6.47	6.00	6.43	291900
2002-10-24	6.31	6.31	6.16	6.25	221500
2002-10-25	6.11	6.40	5.95	6.40	155500
2002-10-28	6.30	7.15	6.18	6.71	911700
2002-10-29	6.75	6.88	6.70	6.81	404200
2002-10-30	6.76	6.77	6.50	6.69	624200
2002-10-31	6.67	6.88	6.36	6.45	395300
2002-11-01	6.35	6.76	6.28	6.71	409900
2002-11-04	6.79	7.11	6.48	7.08	602100
2002-11-05	6.97	7.11	6.70	6.88	328400
2002-11-06	6.81	7.03	6.77	7.00	145700
2002-11-07	6.95	7.54	6.87	7.50	402000
2002-11-08	7.50	7.50	7.22	7.31	354200
2002-11-11	7.25	7.53	7.18	7.30	226100
2002-11-12	7.21	7.50	7.04	7.49	172900
2002-11-13	7.37	7.40	7.07	7.20	207200
2002-11-14	7.20	7.30	6.82	7.30	166200
2002-11-15	7.00	7.26	6.90	7.13	77500
2002-11-18	6.92	7.10	6.41	6.81	243100
2002-11-19	7.00	7.00	6.33	6.38	520500
2002-11-20	6.40	6.95	6.22	6.85	417700
2002-11-21	6.82	7.56	6.80	7.41	1065300
2002-11-22	7.35	7.52	7.25	7.52	592000
2002-11-25	7.57	8.11	7.55	8.11	1303300
2002-11-26	8.06	8.38	8.00	8.19	708700
2002-11-27	8.06	8.40	7.99	8.37	479900
2002-11-29	8.40	8.59	8.25	8.43	170200
2002-12-02	8.58	8.71	8.15	8.68	334200
2002-12-03	8.55	8.60	7.83	7.85	484600
2002-12-04	8.00	8.17	7.35	8.13	457500
2002-12-05	8.05	8.32	7.96	8.25	270700
2002-12-06	8.27	8.30	7.67	8.10	329900
2002-12-09	7.78	8.21	7.55	8.06	281000
2002-12-10	7.98	8.05	7.72	7.88	145600
2002-12-11	7.83	7.96	7.57	7.88	181000
2002-12-12	7.83	8.06	7.80	7.88	248500
2002-12-13	7.79	7.94	7.55	7.74	118700
2002-12-16	7.76	7.83	7.38	7.50	222400
2002-12-17	7.69	7.75	7.51	7.52	381200
2002-12-18	7.51	7.60	7.12	7.26	194600
2002-12-19	7.12	7.40	7.12	7.21	274400
2002-12-20	7.08	7.30	7.05	7.30	343000
2002-12-23	7.16	7.17	6.90	6.95	352500
2002-12-24	6.99	7.15	6.90	6.94	94000
2002-12-26	7.01	7.10	6.88	6.92	114600
2002-12-27	6.82	6.86	6.44	6.51	230500
2002-12-30	6.39	6.85	6.30	6.84	260000
2002-12-31	6.80	7.30	6.80	7.05	471700
2003-01-02	6.90	7.19	6.80	7.03	548200
2003-01-03	6.90	7.00	5.79	6.41	1502800
2003-01-06	6.33	6.70	6.25	6.43	553300
2003-01-07	6.52	6.81	6.10	6.58	523000
2003-01-08	6.80	7.07	6.72	6.85	628700
2003-01-09	6.99	7.07	6.54	6.58	530200
2003-01-10	6.70	6.79	5.99	6.45	920400
2003-01-13	6.55	7.36	6.40	7.36	1249200
2003-01-14	7.50	8.20	6.63	7.02	4659800
2003-01-15	9.00	9.33	8.00	9.15	2529700
2003-01-16	9.86	10.30	9.35	9.46	4936100
2003-01-17	9.43	9.75	9.13	9.51	1183000
2003-01-21	9.48	9.50	8.68	8.85	821700
2003-01-22	8.67	9.06	8.50	9.06	449300
2003-01-23	8.81	9.33	8.80	9.26	567200
2003-01-24	9.22	9.45	9.17	9.30	415600
2003-01-27	9.13	9.30	8.60	8.75	449300
2003-01-28	8.75	9.10	8.67	9.05	389500
2003-01-29	9.10	10.50	9.10	10.50	2315800
2003-01-30	10.20	10.52	9.88	10.42	1271500
2003-01-31	10.28	10.70	10.20	10.70	1060700
2003-02-03	10.92	10.96	10.10	10.34	587800
2003-02-04	10.20	10.62	10.08	10.49	597200
2003-02-05	10.44	10.58	10.32	10.55	547800
2003-02-06	9.99	10.00	9.72	9.99	789900
2003-02-07	9.85	10.23	9.76	10.11	426700
2003-02-10	10.07	10.27	9.75	10.23	338500
2003-02-11	10.10	10.25	9.70	9.72	174700
2003-02-12	9.62	10.02	9.60	9.99	257600
2003-02-13	10.00	10.13	9.84	10.04	276500
2003-02-14	10.00	10.14	9.81	10.10	174800
2003-02-18	9.94	10.15	9.36	10.00	757800
2003-02-19	9.89	10.50	9.89	10.44	516900
2003-02-20	10.29	10.40	10.19	10.25	427900
2003-02-21	10.43	10.78	10.23	10.28	4200500
2003-02-24	10.35	10.40	10.08	10.29	675100
2003-02-25	10.03	10.32	9.99	10.17	1806200
2003-02-26	10.24	10.25	9.85	10.00	1017400
2003-02-27	10.00	10.13	9.94	10.03	736600
2003-02-28	10.00	10.10	10.00	10.01	559700
2003-03-03	10.01	10.12	10.00	10.03	298200
2003-03-04	10.00	10.27	10.00	10.05	726200
2003-03-05	10.08	10.10	10.00	10.07	229600
2003-03-06	10.07	10.30	10.06	10.26	260700
2003-03-07	10.17	11.08	10.00	10.95	1265000
2003-03-10	10.69	10.84	10.36	10.36	441900
2003-03-11	10.55	10.64	10.33	10.62	526200
2003-03-12	10.52	11.20	10.43	11.14	976000
2003-03-13	11.06	12.00	11.02	11.97	1590000
2003-03-14	11.93	11.98	10.97	11.48	1249200
2003-03-17	11.40	11.68	11.15	11.45	611200
2003-03-18	11.48	11.98	11.36	11.89	461600
2003-03-19	11.90	11.90	11.34	11.51	734600
2003-03-20	11.47	11.95	11.40	11.85	411700
2003-03-21	11.79	12.30	11.78	12.12	1214600
2003-03-24	11.49	12.15	11.49	11.80	777400
2003-03-25	11.76	12.19	11.75	11.99	340400
2003-03-26	11.99	12.12	11.88	11.90	442400
2003-03-27	11.73	12.12	11.70	12.00	427100
2003-03-28	11.90	12.02	11.85	11.92	291500
2003-03-31	11.75	11.90	11.34	11.35	512700
2003-04-01	11.45	11.49	11.21	11.23	309000
2003-04-02	11.20	12.34	11.07	12.29	888800
2003-04-03	12.00	12.67	11.98	12.65	818000
2003-04-04	12.41	12.50	12.20	12.30	265600
2003-04-07	12.50	12.58	12.10	12.26	373900
2003-04-08	12.17	12.37	11.98	12.28	341300
2003-04-09	12.29	12.51	12.16	12.23	271100
2003-04-10	12.35	12.41	12.01	12.21	324200
2003-04-11	12.20	12.45	12.13	12.33	332600
2003-04-14	12.33	12.34	10.65	11.10	4484000
2003-04-15	11.05	11.18	10.75	10.85	952000
2003-04-16	10.97	11.48	10.88	11.33	1365500
2003-04-17	11.47	11.51	11.08	11.25	441800
2003-04-21	11.35	11.35	10.88	10.97	385800
2003-04-22	10.96	11.00	10.70	10.81	729300
2003-04-23	10.75	11.55	10.72	11.53	659200
2003-04-24	11.43	12.70	11.35	12.00	1076000
2003-04-25	11.78	12.28	11.72	12.06	693100
2003-04-28	11.85	12.19	11.82	12.08	845200
2003-04-29	11.99	12.10	11.73	11.75	680600
2003-04-30	11.81	12.67	10.82	10.98	4444400
2003-05-01	11.10	11.20	10.70	11.16	1038000
2003-05-02	11.29	11.90	11.26	11.62	1140900
2003-05-05	11.61	11.75	11.40	11.50	1015800
2003-05-06	11.50	11.59	10.74	11.26	886500
2003-05-07	11.26	11.26	10.95	10.95	655400
2003-05-08	10.81	11.18	10.72	11.10	562500
2003-05-09	11.10	11.27	10.98	11.20	192400
2003-05-12	11.22	11.74	10.98	11.66	395200
2003-05-13	11.48	11.70	11.25	11.63	588200
2003-05-14	11.71	11.82	11.55	11.55	587200
2003-05-15	11.58	11.80	11.31	11.50	836100
2003-05-16	11.37	11.52	11.20	11.25	487700
2003-05-19	11.15	11.50	11.05	11.07	308900
2003-05-20	11.06	11.07	10.73	10.88	267600
2003-05-21	11.01	11.36	11.01	11.22	811700
2003-05-22	11.30	11.30	10.83	10.98	1158700
2003-05-23	11.03	11.27	10.95	11.10	372300
2003-05-27	11.09	11.50	11.04	11.50	648500
2003-05-28	11.50	12.00	11.46	11.77	925000
2003-05-29	11.78	11.89	11.36	11.50	552900
2003-05-30	11.50	11.90	11.37	11.43	415600
2003-06-02	11.75	11.98	11.03	11.15	671800
2003-06-03	11.35	11.35	11.05	11.13	180700
2003-06-04	11.18	11.72	11.18	11.53	702500
2003-06-05	11.60	13.33	11.50	13.32	1569900
2003-06-06	13.20	13.67	12.20	12.93	1809000
2003-06-09	12.96	12.96	12.00	12.17	400000
2003-06-10	11.43	12.50	11.43	12.00	586700
2003-06-11	12.00	13.30	11.95	12.50	1849100
2003-06-12	12.30	13.00	12.24	12.74	1025600
2003-06-13	11.97	12.57	11.80	12.20	644700
2003-06-16	11.83	12.71	11.80	12.52	1502100
2003-06-17	12.28	12.35	10.60	10.81	5746800
2003-06-18	10.63	10.70	10.22	10.30	2878100
2003-06-19	10.21	10.39	9.50	9.72	2767300
2003-06-20	10.00	10.10	9.65	9.72	1708500
2003-06-23	10.00	10.05	9.16	9.40	1451200
2003-06-24	9.30	9.90	9.30	9.80	1035500
2003-06-25	9.80	10.00	9.67	9.76	830900
2003-06-26	9.77	9.89	9.22	9.68	529800
2003-06-27	9.59	9.88	9.36	9.44	878700
2003-06-30	9.30	9.90	9.24	9.76	1175700
2003-07-01	9.80	9.80	9.25	9.41	500200
2003-07-02	9.20	9.83	8.80	9.77	1034700
2003-07-03	9.57	9.80	9.50	9.70	272900
2003-07-07	9.81	9.95	9.60	9.88	728100
2003-07-08	9.95	10.10	9.75	10.06	477300
2003-07-09	10.10	10.71	10.03	10.69	708500
2003-07-10	10.47	10.70	9.99	10.27	530700
2003-07-11	10.30	10.75	10.25	10.38	337400
2003-07-14	10.40	10.40	10.05	10.30	449800
2003-07-15	10.15	10.17	9.85	10.03	845400
2003-07-16	9.99	10.03	9.86	9.93	712700
2003-07-17	9.88	10.17	9.62	9.65	606400
2003-07-18	9.70	10.00	9.55	9.99	354200
2003-07-21	9.86	9.99	9.70	9.90	378600
2003-07-22	9.90	10.00	9.75	10.00	232800
2003-07-23	9.99	10.00	9.80	10.00	190400
2003-07-24	9.95	10.00	9.91	9.98	288800
2003-07-25	10.00	10.01	9.91	9.94	160400
2003-07-28	10.00	10.44	9.94	10.34	496600
2003-07-29	10.33	10.85	10.00	10.64	1060400
2003-07-30	10.70	10.89	10.58	10.60	315100
2003-07-31	10.60	10.85	10.50	10.85	266400
2003-08-01	10.79	10.85	10.11	10.13	424400
2003-08-04	10.30	10.34	9.51	9.76	367700
2003-08-05	9.80	9.90	7.88	8.10	4069300
2003-08-06	8.49	8.90	8.15	8.19	2135200
2003-08-07	8.40	9.05	8.40	8.77	800600
2003-08-08	8.90	8.93	8.44	8.44	559400
2003-08-11	8.42	8.74	8.27	8.42	640600
2003-08-12	8.34	8.91	8.32	8.55	833200
2003-08-13	8.55	8.75	8.40	8.56	528300
2003-08-14	8.54	8.55	7.97	8.07	1374900
2003-08-15	8.10	8.35	8.10	8.25	800300
2003-08-18	8.25	8.30	8.03	8.14	1343900
2003-08-19	8.10	8.26	7.96	8.00	950800
2003-08-20	8.01	8.43	8.00	8.18	2078400
2003-08-21	8.33	9.05	8.33	9.00	1310800
2003-08-22	8.85	9.10	8.75	8.76	657600
2003-08-25	8.76	8.80	8.40	8.64	415400
2003-08-26	8.70	8.88	8.40	8.76	412300
2003-08-27	8.75	9.13	8.75	9.12	545200
2003-08-28	9.09	9.34	8.76	9.30	347900
2003-08-29	9.33	9.50	9.18	9.45	402200
2003-09-02	9.45	9.75	9.30	9.72	423900
2003-09-03	9.58	9.63	8.99	9.25	435500
2003-09-04	9.49	9.75	9.26	9.56	837000
2003-09-05	9.30	9.85	9.20	9.57	759900
2003-09-08	9.55	9.80	9.50	9.73	388300
2003-09-09	9.59	9.72	9.50	9.57	443900
2003-09-10	9.63	9.70	9.31	9.51	750600
2003-09-11	8.95	9.19	8.84	8.99	1043700
2003-09-12	9.00	9.06	8.74	9.04	340200
2003-09-15	9.00	9.05	8.62	8.62	559100
2003-09-16	8.51	8.94	8.51	8.81	367800
2003-09-17	8.77	9.04	8.64	8.88	635100
2003-09-18	8.86	8.98	8.66	8.89	326200
2003-09-19	8.65	8.79	8.48	8.59	447300
2003-09-22	7.35	8.04	7.00	7.93	7641700
2003-09-23	7.71	7.90	7.52	7.78	1017500
2003-09-24	7.75	8.20	7.67	8.09	1624300
2003-09-25	8.10	8.10	7.66	7.83	1034700
2003-09-26	7.75	7.80	7.37	7.40	1070600
2003-09-29	7.52	8.05	7.50	7.87	1302200
2003-09-30	7.82	8.00	7.42	7.66	713600
2003-10-01	7.75	7.92	7.65	7.88	437300
2003-10-02	7.90	8.36	7.84	8.27	706600
2003-10-03	8.34	8.47	7.87	7.99	877400
2003-10-06	7.92	8.17	7.91	8.10	585000
2003-10-07	7.90	8.05	7.68	7.81	681400
2003-10-08	7.90	7.91	7.71	7.71	278900
2003-10-09	7.74	7.98	7.64	7.86	314000
2003-10-10	7.91	8.00	7.58	7.74	371700
2003-10-13	7.76	7.80	7.50	7.62	348700
2003-10-14	7.55	7.68	7.35	7.53	854100
2003-10-15	7.59	7.95	7.41	7.77	992700
2003-10-16	7.73	7.75	7.40	7.65	728100
2003-10-17	7.77	7.77	7.25	7.31	371200
2003-10-20	7.30	7.33	6.88	7.03	690900
2003-10-21	7.05	7.52	6.95	7.30	862300
2003-10-22	7.29	7.30	6.82	6.95	707400
2003-10-23	6.76	7.07	6.60	6.85	464300
2003-10-24	6.71	7.03	6.60	6.91	728200
2003-10-27	6.85	6.96	6.63	6.76	282200
2003-10-28	6.84	7.15	6.81	7.13	559600
2003-10-29	7.15	7.18	6.99	7.00	302400
2003-10-30	7.06	7.26	7.00	7.00	417600
2003-10-31	7.11	7.26	6.96	7.00	176400
2003-11-03	7.06	7.31	7.01	7.20	835500
2003-11-04	7.30	7.59	7.20	7.25	705700
2003-11-05	7.30	7.35	7.00	7.11	385400
2003-11-06	7.40	7.57	7.32	7.50	1065300
2003-11-07	7.49	7.60	7.29	7.40	460300
2003-11-10	7.40	7.43	7.00	7.01	551200
2003-11-11	7.04	7.28	6.90	7.06	582800
2003-11-12	7.10	7.50	7.05	7.28	429400
2003-11-13	7.51	7.55	7.25	7.54	365200
2003-11-14	7.58	7.68	7.20	7.30	404800
2003-11-17	7.12	7.38	7.08	7.26	299700
2003-11-18	7.30	7.45	7.11	7.25	280200
2003-11-19	7.20	7.44	7.20	7.25	173200
2003-11-20	7.24	7.51	7.03	7.03	559200
2003-11-21	7.20	7.20	6.94	7.10	395400
2003-11-24	7.10	7.40	7.00	7.30	483500
2003-11-25	7.35	7.50	7.06	7.16	547300
2003-11-26	7.20	7.35	7.05	7.25	502400
2003-11-28	7.39	7.40	7.19	7.35	197900
2003-12-01	7.51	7.75	7.40	7.53	612800
2003-12-02	7.60	7.80	7.50	7.58	537500
2003-12-03	7.73	7.77	7.24	7.29	344300
2003-12-04	7.29	7.50	7.24	7.50	392000
2003-12-05	7.75	7.79	7.47	7.50	605000
2003-12-08	7.53	7.69	7.39	7.52	450300
2003-12-09	7.41	7.62	7.38	7.40	434100
2003-12-10	7.37	7.51	7.25	7.25	292900
2003-12-11	7.25	7.55	7.25	7.45	432800
2003-12-12	7.49	7.54	7.30	7.45	333500
2003-12-15	7.51	7.64	7.26	7.30	229300
2003-12-16	7.27	7.38	7.14	7.20	363200
2003-12-17	7.20	7.24	7.05	7.18	424100
2003-12-18	7.18	7.24	7.08	7.12	511900
2003-12-19	7.13	7.24	6.95	7.05	608300
2003-12-22	7.02	7.14	7.01	7.08	439600
2003-12-23	7.10	7.42	7.08	7.42	745800
2003-12-24	7.23	7.60	7.21	7.45	582500
2003-12-26	7.51	7.60	7.46	7.58	196900
2003-12-29	7.58	7.89	7.55	7.87	941300
2003-12-30	7.85	7.96	7.71	7.82	403300
2003-12-31	7.79	8.00	7.70	7.76	692300
2004-01-02	7.75	8.13	7.75	7.91	466100
2004-01-05	7.89	8.10	7.55	8.05	623000
2004-01-06	8.00	8.18	7.85	8.09	327500
2004-01-07	8.05	8.26	7.91	8.25	739600
2004-01-08	8.21	8.33	8.02	8.30	317000
2004-01-09	8.29	8.40	7.98	8.00	587600
2004-01-12	7.90	8.20	7.90	8.08	310100
2004-01-13	8.12	8.50	8.06	8.41	776100
2004-01-14	8.40	8.59	8.32	8.59	603400
2004-01-15	8.52	8.71	8.42	8.51	627100
2004-01-16	8.44	8.76	8.35	8.70	263800
2004-01-20	8.67	8.75	8.50	8.73	270600
2004-01-21	8.87	8.87	8.34	8.63	358500
2004-01-22	8.64	8.72	8.45	8.45	222900
2004-01-23	8.45	8.59	8.40	8.50	215200
2004-01-26	8.42	8.80	8.42	8.79	233800
2004-01-27	8.72	8.80	8.40	8.40	308800
2004-01-28	8.50	8.55	8.10	8.15	376500
2004-01-29	8.16	8.29	7.97	8.18	411600
2004-01-30	8.13	8.22	7.95	7.99	232400
2004-02-02	8.05	8.53	7.99	8.50	796200
2004-02-03	8.02	8.29	8.00	8.16	506800
2004-02-04	8.15	8.30	7.97	8.10	1051600
2004-02-05	8.14	8.22	7.76	7.79	366700
2004-02-06	7.83	8.28	7.76	8.21	495500
2004-02-09	8.30	8.32	7.87	8.04	627100
2004-02-10	8.03	8.10	7.92	8.05	268400
2004-02-11	8.05	8.07	7.94	8.00	283800
2004-02-12	8.00	8.05	7.65	7.70	548200
2004-02-13	7.82	8.10	7.78	8.00	621000
2004-02-17	8.09	8.12	7.95	8.00	813300
2004-02-18	8.05	8.44	7.91	8.27	865200
2004-02-19	8.25	8.25	7.46	7.68	2157400
2004-02-20	7.65	7.84	7.65	7.75	426700
2004-02-23	7.75	7.85	7.56	7.60	507100
2004-02-24	7.66	7.66	7.30	7.30	739700
2004-02-25	7.35	7.76	7.30	7.76	1200200
2004-02-26	7.72	7.74	7.58	7.69	201200
2004-02-27	7.66	7.69	7.31	7.65	687900
2004-03-01	7.70	8.10	7.44	8.10	826200
2004-03-02	8.00	8.01	7.62	7.62	855300
2004-03-03	7.61	7.93	7.46	7.86	381100
2004-03-04	7.85	7.94	7.64	7.89	435400
2004-03-05	7.90	8.25	7.73	8.22	934000
2004-03-08	8.20	8.39	8.13	8.29	962400
2004-03-09	8.28	8.28	7.90	8.08	652900
2004-03-10	7.99	8.05	7.90	7.95	674800
2004-03-11	7.85	7.97	7.72	7.80	733600
2004-03-12	7.82	8.10	7.80	8.10	523500
2004-03-15	8.10	8.11	7.69	7.84	391500
2004-03-16	7.91	8.08	7.43	7.67	1851900
2004-03-17	7.80	8.06	7.60	8.00	1342800
2004-03-18	8.00	8.02	7.74	7.94	190400
2004-03-19	8.03	8.14	7.76	8.08	708900
2004-03-22	7.99	8.05	7.59	7.80	369700
2004-03-23	7.86	7.94	7.40	7.47	451600
2004-03-24	7.46	7.59	7.09	7.16	535400
2004-03-25	7.27	7.63	7.26	7.63	810600
2004-03-26	7.59	7.74	7.30	7.37	342500
2004-03-29	7.50	7.63	7.34	7.53	325700
2004-03-30	7.54	7.70	7.51	7.61	259400
2004-03-31	7.58	7.65	7.43	7.52	252700
2004-04-01	7.57	7.83	7.53	7.66	526800
2004-04-02	7.70	8.01	7.65	7.94	604700
2004-04-05	7.88	8.12	7.77	8.09	384200
2004-04-06	8.05	8.05	7.87	7.91	287500
2004-04-07	7.78	8.00	7.61	8.00	221500
2004-04-08	8.00	8.00	7.62	7.63	388000
2004-04-12	7.68	7.82	7.65	7.82	173400
2004-04-13	7.85	8.02	7.44	7.45	299000
2004-04-14	7.45	7.93	7.34	7.60	621100
2004-04-15	7.55	7.55	7.06	7.23	604500
2004-04-16	7.24	7.35	7.04	7.09	639200
2004-04-19	7.14	7.25	7.02	7.17	581200
2004-04-20	7.06	7.30	6.80	6.85	603000
2004-04-21	6.75	7.03	6.75	6.89	976800
2004-04-22	6.97	6.98	6.83	6.98	485800
2004-04-23	6.98	7.00	6.88	6.92	335800
2004-04-26	6.97	7.24	6.91	7.17	951500
2004-04-27	7.04	7.20	7.00	7.05	1831700
2004-04-28	7.05	7.06	6.66	6.66	876900
2004-04-29	6.72	6.80	6.61	6.75	547000
2004-04-30	6.81	6.98	6.35	6.92	888300
2004-05-03	6.90	6.90	6.24	6.37	1046500
2004-05-04	6.39	6.50	6.02	6.38	1085800
2004-05-05	6.44	6.51	6.35	6.45	902300
2004-05-06	6.44	6.50	6.15	6.35	479600
2004-05-07	6.30	6.49	6.09	6.10	485200
2004-05-10	6.22	6.27	6.01	6.14	975600
2004-05-11	6.23	6.37	6.10	6.23	1047200
2004-05-12	6.22	6.39	6.12	6.24	663400
2004-05-13	6.40	6.41	6.02	6.03	411700
2004-05-14	6.13	6.14	5.88	6.00	460100
2004-05-17	5.96	6.10	5.90	5.94	363000
2004-05-18	6.00	6.32	5.90	6.06	482200
2004-05-19	6.19	6.22	5.66	5.78	832300
2004-05-20	5.83	5.89	5.63	5.72	425900
2004-05-21	5.85	5.88	5.67	5.80	259200
2004-05-24	5.84	5.85	5.57	5.75	370600
2004-05-25	5.66	5.74	5.53	5.55	796000
2004-05-26	5.55	6.23	5.55	5.97	1317200
2004-05-27	6.00	6.59	5.82	5.94	611400
2004-05-28	5.95	6.45	5.80	6.11	525900
2004-06-01	6.39	6.45	5.90	6.12	426600
2004-06-02	6.15	6.53	6.00	6.53	1135300
2004-06-03	7.62	7.75	6.45	6.45	10080200
2004-06-04	6.70	6.85	6.49	6.64	1425300
2004-06-07	6.63	6.72	6.41	6.59	837500
2004-06-08	6.45	6.69	6.41	6.41	642400
2004-06-09	6.42	6.50	6.08	6.08	635200
2004-06-10	6.28	6.30	5.97	6.17	613300
2004-06-14	6.09	6.26	5.97	5.97	455700
2004-06-15	6.23	6.25	5.99	6.05	458500
2004-06-16	5.99	6.10	5.90	6.00	591000
2004-06-17	6.05	6.05	5.76	5.81	451200
2004-06-18	5.80	5.89	5.65	5.70	885600
2004-06-21	5.88	5.92	5.73	5.79	760500
2004-06-22	5.76	5.92	5.66	5.77	495500
2004-06-23	5.80	5.99	5.70	5.76	414600
2004-06-24	5.75	5.89	5.66	5.66	329500
2004-06-25	5.69	5.78	5.58	5.65	679600
2004-06-28	5.76	5.88	5.57	5.60	459700
2004-06-29	5.58	5.80	5.58	5.70	632400
2004-06-30	5.77	6.00	5.75	6.00	376500
2004-07-01	5.93	5.99	5.58	5.58	403000
2004-07-02	5.65	5.69	5.51	5.64	362600
2004-07-06	5.60	5.64	5.33	5.34	360800
2004-07-07	5.43	5.59	5.37	5.46	284200
2004-07-08	5.34	5.47	5.17	5.18	512300
2004-07-09	5.30	5.37	5.27	5.29	599000
2004-07-12	5.33	5.33	5.12	5.12	354700
2004-07-13	5.13	5.20	4.87	4.99	901800
2004-07-14	5.06	5.20	4.92	4.99	579500
2004-07-15	4.95	5.27	4.90	5.19	442500
2004-07-16	5.21	5.30	4.94	5.03	532800
2004-07-19	5.02	5.08	4.79	5.00	314600
2004-07-20	5.10	5.39	4.98	5.34	488200
2004-07-21	5.54	5.66	5.17	5.17	711500
2004-07-22	5.16	5.29	5.01	5.25	460300
2004-07-23	5.14	5.21	5.04	5.05	299500
2004-07-26	5.04	5.08	4.84	4.93	375800
2004-07-27	4.89	5.38	4.88	5.30	506100
2004-07-28	5.20	5.58	5.11	5.57	507100
2004-07-29	5.47	5.78	5.40	5.75	368200
2004-07-30	5.73	5.79	5.59	5.72	287700
2004-08-02	5.66	5.77	5.40	5.64	271900
2004-08-03	5.56	5.59	5.35	5.37	462200
2004-08-04	5.45	5.89	5.25	5.44	548600
2004-08-05	5.41	5.54	5.25	5.25	150600
2004-08-06	5.25	5.27	4.96	4.97	328100
2004-08-09	5.03	5.28	5.03	5.04	288600
2004-08-10	4.98	5.19	4.50	4.85	737800
2004-08-11	4.80	4.90	4.73	4.78	386200
2004-08-12	4.78	4.98	4.73	4.83	193700
2004-08-13	4.83	5.35	4.83	5.23	497300
2004-08-16	5.14	5.40	5.14	5.24	306100
2004-08-17	5.24	5.29	5.00	5.00	252600
2004-08-18	4.92	5.55	4.90	5.51	466500
2004-08-19	5.40	5.40	5.15	5.15	187300
2004-08-20	5.21	5.52	5.10	5.52	407800
2004-08-23	5.50	5.58	5.30	5.47	173600
2004-08-24	5.58	5.97	5.56	5.96	405400
2004-08-25	6.00	6.13	5.75	6.06	454100
2004-08-26	5.98	6.06	5.83	5.95	286500
2004-08-27	5.90	6.05	5.79	5.90	212400
2004-08-30	5.85	5.91	5.61	5.69	316100
2004-08-31	5.79	6.14	5.62	6.04	583500
2004-09-01	6.08	6.66	5.97	6.06	388000
2004-09-02	6.12	6.14	5.98	6.13	155500
2004-09-03	6.02	6.22	5.93	5.93	102700
2004-09-07	5.93	6.14	5.84	5.84	282900
2004-09-08	5.91	6.13	5.88	5.88	187800
2004-09-09	5.88	6.20	5.88	6.00	180500
2004-09-10	6.00	6.15	5.99	6.04	153800
2004-09-13	6.02	6.13	5.92	6.04	195700
2004-09-14	6.00	6.05	5.79	5.98	131100
2004-09-15	6.03	6.05	5.89	6.01	123400
2004-09-16	5.95	6.43	5.93	6.25	206800
2004-09-17	6.16	6.43	6.00	6.27	412800
2004-09-20	6.24	6.26	6.08	6.08	127100
2004-09-21	6.06	6.19	6.02	6.14	136200
2004-09-22	5.10	5.37	4.67	5.21	6844800
2004-09-23	5.17	5.25	5.07	5.15	638300
2004-09-24	5.15	5.41	5.10	5.26	482300
2004-09-27	5.17	5.29	5.10	5.21	325300
2004-09-28	5.29	5.31	5.14	5.20	679200
2004-09-29	5.23	5.28	5.13	5.20	311500
2004-09-30	5.20	5.24	5.06	5.19	504200
2004-10-01	5.16	5.30	5.12	5.18	513700
2004-10-04	5.22	5.25	5.10	5.15	386400
2004-10-05	5.15	5.16	4.90	4.90	541700
2004-10-06	4.94	5.02	4.84	4.90	530500
2004-10-07	5.00	5.00	4.75	4.76	206200
2004-10-08	4.82	4.88	4.59	4.60	225400
2004-10-11	4.58	4.86	4.57	4.86	343500
2004-10-12	4.72	4.78	4.49	4.49	573100
2004-10-13	4.52	4.57	4.33	4.33	301900
2004-10-14	4.32	4.50	4.16	4.19	328800
2004-10-15	4.22	4.33	4.16	4.25	258000
2004-10-18	4.33	4.39	4.29	4.35	291100
2004-10-19	4.40	4.52	4.31	4.31	279400
2004-10-20	4.37	4.38	4.24	4.34	210100
2004-10-21	4.31	4.39	4.25	4.27	149100
2004-10-22	4.39	4.39	4.17	4.19	166200
2004-10-25	4.24	4.33	4.03	4.08	466900
2004-10-26	4.20	4.25	4.05	4.24	263600
2004-10-27	4.24	4.25	4.09	4.14	382300
2004-10-28	4.06	4.16	4.03	4.10	475400
2004-10-29	4.05	4.19	3.96	4.13	434300
2004-11-01	4.23	4.23	4.01	4.04	257500
2004-11-02	4.01	4.15	3.91	3.97	442400
2004-11-03	4.08	4.20	3.94	3.99	416900
2004-11-04	4.00	4.01	3.87	3.97	303600
2004-11-05	4.00	4.03	3.91	3.99	762100
2004-11-08	3.99	4.00	3.87	3.87	320300
2004-11-09	3.88	4.00	3.88	3.94	281200
2004-11-10	3.98	4.01	3.92	3.94	388100
2004-11-11	3.91	4.47	3.90	4.40	1692000
2004-11-12	4.33	4.45	4.23	4.39	763800
2004-11-15	4.30	4.43	4.27	4.43	396300
2004-11-16	4.35	4.48	4.25	4.35	916400
2004-11-17	4.44	4.53	4.35	4.35	325300
2004-11-18	4.40	4.48	4.36	4.44	491300
2004-11-19	4.42	4.53	4.37	4.41	373000
2004-11-22	4.41	4.55	4.35	4.50	276900
2004-11-23	4.56	4.68	4.24	4.65	386200
2004-11-24	4.74	4.76	4.51	4.51	346200
2004-11-26	4.75	4.75	4.60	4.65	127800
2004-11-29	4.94	5.05	4.75	5.03	862500
2004-11-30	5.08	5.36	5.08	5.33	2024600
2004-12-01	5.41	5.76	5.40	5.66	1997300
2004-12-02	5.76	5.80	5.60	5.62	855200
2004-12-03	5.60	5.82	5.60	5.65	446700
2004-12-06	5.73	5.73	5.46	5.61	504000
2004-12-07	5.66	5.67	5.37	5.42	526600
2004-12-08	5.70	5.85	5.48	5.60	649600
2004-12-09	5.60	5.75	5.33	5.48	423700
2004-12-10	5.46	5.77	5.45	5.75	406300
2004-12-13	5.84	5.98	5.51	5.90	663700
2004-12-14	5.85	6.15	5.83	6.10	664700
2004-12-15	5.99	6.30	5.85	6.22	663300
2004-12-16	6.10	6.27	6.05	6.21	477800
2004-12-17	6.20	6.31	6.18	6.27	276500
2004-12-20	6.26	6.45	6.20	6.24	496000
2004-12-21	6.20	6.30	6.09	6.14	442600
2004-12-22	6.11	6.19	5.89	6.05	912400
2004-12-23	5.97	6.18	5.91	6.12	267300
2004-12-27	6.12	6.23	6.01	6.12	402300
2004-12-28	6.02	6.33	6.02	6.26	323500
2004-12-29	6.30	6.34	6.19	6.34	195600
2004-12-30	6.24	6.49	6.24	6.49	214100
2004-12-31	6.49	6.49	6.30	6.39	256900
2005-01-03	6.39	6.41	6.24	6.26	376800
2005-01-04	6.26	6.35	6.12	6.17	618600
2005-01-05	6.17	6.20	6.03	6.08	454500
2005-01-06	6.11	6.25	6.03	6.14	351000
2005-01-07	6.12	6.28	5.93	6.13	241700
2005-01-10	6.18	6.30	6.13	6.26	412000
2005-01-11	6.25	6.25	5.88	5.90	570600
2005-01-12	6.10	6.15	5.81	6.01	763500
2005-01-13	6.01	6.03	5.91	5.97	502400
2005-01-14	6.15	6.17	5.89	5.97	212900
2005-01-18	5.77	6.00	5.75	5.88	299600
2005-01-19	5.84	5.96	5.73	5.83	430700
2005-01-20	5.81	5.95	5.70	5.80	245800
2005-01-21	5.89	5.89	5.60	5.67	194400
2005-01-24	5.77	5.90	5.41	5.52	356400
2005-01-25	5.50	5.75	5.46	5.62	197400
2005-01-26	5.61	6.00	5.60	5.96	635300
2005-01-27	5.95	6.00	5.91	5.92	312700
2005-01-28	5.99	6.00	5.65	5.70	373600
2005-01-31	5.81	6.05	5.61	6.05	529300
2005-02-01	6.11	6.31	5.83	6.25	1016800
2005-02-02	6.21	6.32	5.95	6.06	430800
2005-02-03	6.10	6.15	5.86	5.93	309800
2005-02-04	5.80	6.07	5.80	6.04	296800
2005-02-07	6.14	6.14	5.89	5.93	401200
2005-02-08	5.89	6.02	5.85	5.96	241400
2005-02-09	5.93	5.94	5.42	5.51	586800
2005-02-10	5.65	5.71	5.50	5.51	354100
2005-02-11	5.56	5.63	5.41	5.50	276300
2005-02-14	5.50	5.60	5.41	5.42	338500
2005-02-15	5.48	5.61	5.48	5.59	358300
2005-02-16	5.60	5.61	5.45	5.50	277600
2005-02-17	5.56	5.64	5.46	5.48	418100
2005-02-18	5.53	5.59	5.18	5.30	271900
2005-02-22	5.27	5.35	4.90	5.06	510100
2005-02-23	5.04	5.73	4.99	5.26	553000
2005-02-24	5.44	5.49	5.30	5.47	244100
2005-02-25	5.46	5.50	5.32	5.50	190700
2005-02-28	5.47	5.49	5.10	5.37	416000
2005-03-01	5.41	5.48	5.19	5.43	294600
2005-03-02	5.47	5.48	5.22	5.34	294600
2005-03-03	5.37	5.37	5.16	5.20	407600
2005-03-04	5.32	5.32	5.05	5.08	285400
2005-03-07	5.19	5.21	4.79	4.80	473600
2005-03-08	4.80	5.01	4.80	4.84	607200
2005-03-09	5.01	5.04	4.86	4.96	527300
2005-03-10	5.01	5.01	4.91	4.98	510600
2005-03-11	5.01	5.03	4.73	4.74	496500
2005-03-14	4.88	5.00	4.61	4.81	879600
2005-03-15	4.82	4.83	4.40	4.44	595200
2005-03-16	4.55	4.69	4.40	4.43	555100
2005-03-17	4.51	4.82	4.51	4.70	296400
2005-03-18	4.68	4.87	4.65	4.69	673100
2005-03-21	4.77	4.82	4.62	4.79	280900
2005-03-22	4.78	4.86	4.70	4.78	248100
2005-03-23	4.74	4.78	4.57	4.69	274800
2005-03-24	4.79	4.86	4.72	4.78	76000
2005-03-28	4.76	4.83	4.59	4.67	104300
2005-03-29	4.76	4.93	4.40	4.44	220700
2005-03-30	4.66	4.92	4.66	4.90	291200
2005-03-31	4.79	5.15	4.71	5.15	316500
2005-04-01	4.94	5.10	4.80	4.88	409800
2005-04-04	4.85	5.11	4.80	4.96	510100
2005-04-05	4.91	5.20	4.75	5.12	476000
2005-04-06	5.00	5.21	4.98	5.14	374600
2005-04-07	5.13	5.31	5.03	5.26	238500
2005-04-08	5.13	5.22	4.91	4.91	187600
2005-04-11	5.02	5.19	4.93	5.11	173600
2005-04-12	5.09	5.32	4.94	5.30	199200
2005-04-13	5.14	5.29	5.00	5.08	215100
2005-04-14	5.04	5.15	4.95	4.98	218700
2005-04-15	5.01	5.31	5.00	5.24	429700
2005-04-18	5.11	5.55	5.01	5.37	373000
2005-04-19	5.42	5.46	5.30	5.36	283400
2005-04-20	5.32	5.33	5.12	5.17	235600
2005-04-21	5.29	5.75	5.22	5.75	1125000
2005-04-22	5.68	5.74	5.56	5.72	316300
2005-04-25	5.56	5.89	5.56	5.80	340000
2005-04-26	5.76	6.01	5.73	5.93	549000
2005-04-27	5.88	6.14	5.79	6.00	504500
2005-04-28	5.94	6.03	5.87	5.92	309300
2005-04-29	5.84	6.00	5.76	5.93	240500
2005-05-02	5.89	6.10	5.79	6.10	222500
2005-05-03	6.01	6.31	5.95	6.18	274400
2005-05-04	6.21	6.36	6.10	6.32	342500
2005-05-05	6.35	6.38	6.14	6.30	718600
2005-05-06	6.25	6.43	5.90	6.36	716200
2005-05-09	6.31	6.40	6.25	6.40	479700
2005-05-10	6.32	6.48	6.28	6.41	310800
2005-05-11	6.35	6.59	6.29	6.46	588300
2005-05-12	6.70	7.11	6.65	6.98	1609000
2005-05-13	6.92	7.10	6.70	7.02	759000
2005-05-16	7.10	7.17	6.86	7.07	407900
2005-05-17	6.89	7.17	6.82	7.09	423800
2005-05-18	7.00	7.13	6.89	7.10	758900
2005-05-19	7.04	7.13	6.93	7.13	375800
2005-05-20	7.03	7.10	6.98	7.02	224500
2005-05-23	7.00	7.09	6.95	6.98	253100
2005-05-24	6.95	6.95	6.61	6.78	381200
2005-05-25	6.70	6.70	6.37	6.37	356400
2005-05-26	6.38	6.80	6.38	6.70	492300
2005-05-27	6.70	6.75	6.54	6.67	365600
2005-05-31	6.70	6.91	6.70	6.80	415900
2005-06-01	6.98	7.03	6.39	6.63	1455900
2005-06-02	6.68	6.68	6.25	6.46	565900
2005-06-03	6.45	6.65	6.45	6.56	346700
2005-06-06	6.56	6.69	6.51	6.55	336800
2005-06-07	6.41	6.60	6.35	6.41	251300
2005-06-08	6.40	6.40	6.08	6.18	579800
2005-06-09	6.15	6.55	6.10	6.51	286000
2005-06-10	6.45	6.50	6.36	6.41	107900
2005-06-13	6.43	6.58	6.38	6.44	212600
2005-06-14	6.40	6.56	6.38	6.50	286800
2005-06-15	6.50	6.50	6.30	6.49	234100
2005-06-16	6.41	7.00	6.35	6.92	515100
2005-06-17	6.90	7.00	6.76	6.98	666600
2005-06-20	6.95	7.24	6.85	7.16	725200
2005-06-21	7.16	7.21	6.94	6.96	462300
2005-06-22	7.09	7.11	6.86	6.94	316300
2005-06-23	6.89	7.15	6.89	7.10	471900
2005-06-24	7.10	7.40	7.05	7.33	1146400
2005-06-27	7.32	7.59	7.30	7.39	1041600
2005-06-28	7.36	7.75	7.36	7.72	1141000
2005-06-29	7.77	7.77	7.44	7.49	863400
2005-06-30	7.58	7.74	7.45	7.48	385100
2005-07-01	7.52	7.52	7.09	7.16	614500
2005-07-05	7.11	7.20	7.05	7.19	530700
2005-07-06	7.07	7.71	7.02	7.38	824900
2005-07-07	7.32	7.52	7.20	7.39	448300
2005-07-08	7.44	7.70	7.30	7.61	400800
2005-07-11	7.57	7.77	7.42	7.53	568100
2005-07-12	7.51	7.60	7.25	7.46	337100
2005-07-13	7.46	7.59	7.41	7.56	189300
2005-07-14	7.60	7.61	7.21	7.50	710300
2005-07-15	7.38	8.20	7.38	8.03	2123600
2005-07-18	7.90	8.33	7.80	8.05	583800
2005-07-19	8.09	8.20	8.00	8.16	364000
2005-07-20	8.16	8.93	8.10	8.69	1269400
2005-07-21	8.69	8.90	8.47	8.72	711900
2005-07-22	8.73	8.73	8.44	8.64	528200
2005-07-25	8.60	8.64	8.32	8.55	616800
2005-07-26	8.55	8.78	8.46	8.51	531600
2005-07-27	8.51	8.67	8.33	8.61	571900
2005-07-28	8.75	8.76	8.41	8.75	608300
2005-07-29	8.68	8.75	8.37	8.50	471900
2005-08-01	8.59	8.70	8.41	8.55	324200
2005-08-02	8.44	8.64	8.07	8.13	848800
2005-08-03	8.07	8.13	7.67	7.94	763000
2005-08-04	7.69	8.10	7.68	8.00	541200
2005-08-05	8.01	8.11	7.87	8.01	395200
2005-08-08	8.11	8.19	7.99	8.08	520200
2005-08-09	8.00	8.17	7.95	8.05	322400
2005-08-10	7.96	8.29	7.92	8.02	339600
2005-08-11	8.00	8.25	7.98	8.22	204800
2005-08-12	8.25	8.25	7.97	8.04	197400
2005-08-15	7.96	8.23	7.96	8.08	261100
2005-08-16	7.99	8.13	7.99	8.02	221400
2005-08-17	8.00	8.09	7.95	7.95	127800
2005-08-18	7.80	8.05	7.80	8.05	412400
2005-08-19	8.01	8.03	7.93	7.99	185200
2005-08-22	7.99	8.19	7.99	8.19	221100
2005-08-23	8.20	8.25	7.99	8.04	212700
2005-08-24	8.02	8.22	8.00	8.14	188300
2005-08-25	8.13	8.18	8.00	8.13	230900
2005-08-26	8.09	8.10	7.78	7.82	426900
2005-08-29	7.78	8.01	7.75	8.01	112900
2005-08-30	8.01	8.04	7.91	7.98	133500
2005-08-31	8.10	8.65	8.03	8.63	714400
2005-09-01	8.65	8.65	8.34	8.41	257400
2005-09-02	8.35	8.47	8.26	8.34	172700
2005-09-06	8.40	8.87	8.40	8.61	487700
2005-09-07	8.65	9.08	8.51	9.03	500100
2005-09-08	8.92	9.05	8.68	8.84	249700
2005-09-09	8.84	9.33	8.79	9.23	231200
2005-09-12	9.10	9.47	8.86	9.46	271700
2005-09-13	9.41	9.41	9.00	9.23	348800
2005-09-14	9.22	9.30	8.93	8.93	230400
2005-09-15	9.07	9.14	8.83	8.99	198200
2005-09-16	9.05	9.05	8.33	8.79	921300
2005-09-19	8.77	8.98	8.65	8.75	167500
2005-09-20	8.76	9.25	8.73	9.10	326300
2005-09-21	9.03	9.18	8.56	8.62	259200
2005-09-22	8.60	9.09	8.37	8.89	279000
2005-09-23	8.82	9.01	8.65	8.96	209600
2005-09-26	9.00	9.02	8.61	9.00	227800
2005-09-27	8.92	8.92	8.56	8.79	202100
2005-09-28	8.85	8.85	8.40	8.41	230100
2005-09-29	8.39	8.69	8.35	8.68	255800
2005-09-30	8.64	8.80	8.42	8.73	405700
2005-10-03	8.72	8.74	8.25	8.41	688300
2005-10-04	8.38	8.56	8.25	8.34	328800
2005-10-05	8.32	8.54	8.01	8.07	504900
2005-10-06	8.03	8.34	7.51	7.62	526300
2005-10-07	7.83	8.00	7.50	7.70	288300
2005-10-10	7.75	7.84	7.51	7.65	289400
2005-10-11	7.57	7.62	7.11	7.12	563400
2005-10-12	7.14	7.43	6.94	7.10	1078300
2005-10-13	7.05	7.52	7.02	7.40	406600
2005-10-14	7.46	7.63	7.22	7.60	763800
2005-10-17	7.64	7.69	7.38	7.52	232700
2005-10-18	7.56	7.85	7.53	7.66	455500
2005-10-19	7.64	7.90	7.36	7.88	306600
2005-10-20	7.86	7.95	7.66	7.87	258800
2005-10-21	7.79	7.98	7.79	7.87	190200
2005-10-24	7.84	8.22	7.77	8.19	217600
2005-10-25	8.18	8.39	7.97	8.35	169500
2005-10-26	8.20	8.58	8.14	8.20	249500
2005-10-27	8.13	8.20	8.02	8.12	241800
2005-10-28	8.11	8.25	8.04	8.19	234900
2005-10-31	8.19	8.52	8.18	8.40	421105
2005-11-01	8.36	8.39	8.09	8.14	232800
2005-11-02	8.28	9.12	8.17	9.10	872300
2005-11-03	8.74	9.39	8.74	9.37	880800
2005-11-04	9.26	9.40	8.87	8.94	437700
2005-11-07	8.85	9.20	8.51	9.06	426800
2005-11-08	8.89	9.24	8.87	9.19	512300
2005-11-09	9.20	9.88	9.11	9.53	793500
2005-11-10	9.53	9.77	9.41	9.75	359000
2005-11-11	9.57	9.90	9.45	9.86	225100
2005-11-14	9.79	9.87	9.17	9.26	385700
2005-11-15	9.25	9.49	9.20	9.40	452400
2005-11-16	9.42	9.58	9.37	9.55	405500
2005-11-17	9.58	9.76	9.40	9.74	354000
2005-11-18	9.82	9.98	9.70	9.89	330600
2005-11-21	9.88	10.50	9.82	10.48	638500
2005-11-22	10.34	10.43	10.10	10.13	385900
2005-11-23	10.18	10.24	9.94	9.99	270000
2005-11-25	10.19	10.19	9.90	10.07	69200
2005-11-28	10.18	10.18	9.61	9.71	227100
2005-11-29	9.80	9.86	9.51	9.65	186500
2005-11-30	9.67	10.00	9.55	9.74	441700
2005-12-01	9.89	10.43	9.89	10.38	590200
2005-12-02	10.36	10.53	10.23	10.48	402100
2005-12-05	10.45	10.74	10.40	10.52	1434800
2005-12-06	10.50	10.50	10.29	10.36	783000
2005-12-07	10.30	10.45	10.16	10.24	642900
2005-12-08	10.29	10.39	10.15	10.23	268700
2005-12-09	10.26	10.30	10.15	10.22	405600
2005-12-12	10.25	10.30	10.17	10.22	408700
2005-12-13	10.25	10.42	10.14	10.34	394800
2005-12-14	10.28	10.45	10.28	10.33	294100
2005-12-15	10.30	10.57	10.30	10.55	413700
2005-12-16	10.50	10.74	10.35	10.72	789100
2005-12-19	10.71	10.71	10.29	10.32	579500
2005-12-20	10.30	10.51	10.15	10.40	269100
2005-12-21	10.43	10.90	10.37	10.88	494400
2005-12-22	10.79	11.08	10.65	11.02	418600
2005-12-23	11.07	11.48	11.04	11.41	464300
2005-12-27	11.46	11.70	11.05	11.05	649400
2005-12-28	11.03	11.24	10.99	11.20	262700
2005-12-29	11.17	11.30	10.69	10.70	392300
2005-12-30	10.62	10.89	10.45	10.78	474100
2006-01-03	10.76	11.00	10.55	10.99	402500
2006-01-04	11.03	11.35	10.94	11.29	537300
2006-01-05	11.29	11.74	11.24	11.74	412700
2006-01-06	11.77	12.04	11.65	11.74	766500
2006-01-09	11.80	12.09	11.71	12.06	389000
2006-01-10	11.98	11.98	11.62	11.77	387100
2006-01-11	11.94	12.15	11.66	12.11	517900
2006-01-12	11.87	12.07	11.55	11.72	472200
2006-01-13	11.77	11.96	11.59	11.77	239200
2006-01-17	11.63	11.85	11.40	11.57	304600
2006-01-18	11.34	11.79	11.34	11.70	272700
2006-01-19	11.81	12.28	11.65	12.11	475500
2006-01-20	12.06	12.14	11.69	11.76	298800
2006-01-23	11.76	11.84	11.35	11.43	261600
2006-01-24	11.50	11.55	11.31	11.45	249800
2006-01-25	11.50	11.50	11.08	11.12	429800
2006-01-26	11.27	11.40	11.15	11.21	678500
2006-01-27	11.22	11.34	11.09	11.15	445800
2006-01-30	11.15	11.21	10.95	10.96	314500
2006-01-31	11.90	12.07	11.61	11.73	3171400
2006-02-01	11.72	11.80	11.20	11.74	430800
2006-02-02	11.74	11.74	11.35	11.46	333300
2006-02-03	11.42	11.63	11.18	11.60	275100
2006-02-06	11.61	11.61	11.11	11.26	326100
2006-02-07	11.25	11.67	11.10	11.17	435600
2006-02-08	11.26	11.65	11.12	11.49	471900
2006-02-09	11.57	11.79	11.25	11.40	313600
2006-02-10	11.32	11.49	11.10	11.29	195500
2006-02-13	11.29	11.48	11.09	11.39	270500
2006-02-14	11.48	11.98	11.39	11.70	742400
2006-02-15	11.64	12.06	11.49	12.00	381500
2006-02-16	11.86	12.06	11.80	12.00	507800
2006-02-17	12.08	12.08	11.84	11.90	252900
2006-02-21	12.01	12.15	11.73	11.79	243000
2006-02-22	11.78	12.23	11.77	12.07	278400
2006-02-23	12.00	12.19	11.88	12.18	410800
2006-02-24	12.06	13.26	12.04	12.92	1216100
2006-02-27	12.96	13.25	12.91	13.01	463400
2006-02-28	12.99	13.20	12.69	13.08	651500
2006-03-01	13.02	13.32	12.84	13.14	543700
2006-03-02	13.06	13.53	13.06	13.51	448900
2006-03-03	13.39	13.39	12.89	13.05	418100
2006-03-06	13.00	13.05	12.59	12.75	299200
2006-03-07	12.61	12.70	11.82	12.30	688700
2006-03-08	12.46	12.99	12.43	12.59	741400
2006-03-09	12.66	12.70	12.32	12.39	1069700
2006-03-10	12.40	12.68	12.21	12.56	480000
2006-03-13	12.60	13.07	12.56	12.81	425700
2006-03-14	12.80	13.12	12.70	12.94	623600
2006-03-15	12.98	12.99	12.37	12.45	1830000
2006-03-16	14.99	15.29	13.63	13.92	11494500
2006-03-17	13.88	14.60	13.75	14.43	3028600
2006-03-20	13.80	14.05	13.69	14.00	2478900
2006-03-21	13.99	13.99	13.34	13.35	1459100
2006-03-22	13.41	13.41	13.02	13.35	1213400
2006-03-23	13.30	13.70	12.95	13.13	2127900
2006-03-24	13.55	13.67	13.17	13.32	8794600
2006-03-27	13.39	13.50	13.22	13.39	1047600
2006-03-28	13.39	13.52	13.26	13.45	1660700
2006-03-29	13.49	13.50	13.20	13.33	1681200
2006-03-30	13.34	13.77	13.29	13.47	1832400
2006-03-31	13.49	13.57	13.30	13.42	2156100
2006-04-03	13.39	13.42	12.85	12.89	1495900
2006-04-04	12.89	13.10	12.65	12.99	1344000
2006-04-05	12.98	13.07	12.75	13.00	1358300
2006-04-06	12.99	13.02	12.37	12.52	1145800
2006-04-07	12.52	12.63	11.76	12.04	2255200
2006-04-10	12.05	12.24	11.85	11.98	1338700
2006-04-11	12.00	12.05	11.55	11.64	796900
2006-04-12	11.69	12.13	11.57	12.11	1211900
2006-04-13	12.06	12.25	11.97	12.07	1018600
2006-04-17	12.05	12.16	11.72	11.93	745300
2006-04-18	11.98	12.32	11.96	12.29	906300
2006-04-19	12.20	12.55	12.13	12.44	850800
2006-04-20	12.44	12.50	12.18	12.44	745000
2006-04-21	12.52	12.54	12.12	12.27	629100
2006-04-24	12.21	12.27	11.75	12.11	537900
2006-04-25	12.15	12.19	11.85	12.07	993400
2006-04-26	12.03	12.21	12.01	12.16	640600
2006-04-27	12.11	12.52	11.99	12.47	1770900
2006-04-28	12.37	12.59	12.19	12.30	711000
2006-05-01	12.30	12.65	12.06	12.20	722000
2006-05-02	12.20	12.25	11.92	12.20	749900
2006-05-03	12.19	12.28	11.85	12.03	1496600
2006-05-04	12.17	13.24	12.17	13.03	1635100
2006-05-05	13.15	13.35	13.04	13.10	775700
2006-05-08	13.10	13.11	12.75	12.86	471100
2006-05-09	12.81	13.00	12.70	12.95	597800
2006-05-10	12.95	13.35	12.95	13.32	799900
2006-05-11	13.34	13.42	12.90	12.99	928900
2006-05-12	12.86	12.89	12.30	12.48	667900
2006-05-15	12.35	12.77	12.25	12.41	1064400
2006-05-16	12.41	12.43	12.10	12.41	437100
2006-05-17	12.26	12.32	11.99	12.07	682800
2006-05-18	12.06	12.23	11.92	12.03	665800
2006-05-19	12.10	12.64	11.89	12.63	1205900
2006-05-22	12.54	13.00	12.53	12.76	1527300
2006-05-23	12.76	13.15	12.46	12.54	516800
2006-05-24	12.50	12.90	12.08	12.73	891100
2006-05-25	12.90	13.10	12.77	13.00	968200
2006-05-26	13.28	13.45	13.00	13.33	784400
2006-05-30	13.30	13.40	12.74	12.84	1114200
2006-05-31	12.88	13.29	12.85	12.99	1412500
2006-06-01	13.05	13.68	12.99	13.57	1356000
2006-06-02	13.53	14.00	13.47	13.83	1061700
2006-06-05	13.83	14.27	13.60	13.66	1468600
2006-06-06	13.66	14.10	13.56	13.92	914700
2006-06-07	13.93	14.29	13.67	13.75	1260100
2006-06-08	13.62	14.01	13.34	13.83	899900
2006-06-09	13.99	14.34	13.94	14.03	1002800
2006-06-12	14.13	14.15	13.50	13.68	785900
2006-06-13	13.46	13.99	13.14	13.70	1152200
2006-06-14	13.68	13.72	13.06	13.25	954100
2006-06-15	13.38	14.06	13.30	13.99	833000
2006-06-16	13.99	14.17	13.76	13.90	1796800
2006-06-19	13.95	14.06	13.39	13.92	690800
2006-06-20	13.98	14.17	13.75	13.86	710300
2006-06-21	13.84	14.09	13.75	14.00	696300
2006-06-22	14.00	14.01	13.63	13.90	510100
2006-06-23	13.85	14.06	13.59	13.96	636700
2006-06-26	13.94	14.55	13.88	14.38	1083700
2006-06-27	14.40	14.43	14.07	14.19	991200
2006-06-28	14.17	14.30	13.84	14.21	534200
2006-06-29	14.28	14.62	14.09	14.60	953000
2006-06-30	14.60	14.73	14.31	14.37	1111700
2006-07-03	14.47	14.53	14.35	14.50	261300
2006-07-05	14.35	14.54	14.26	14.47	756200
2006-07-06	14.51	15.10	14.50	14.92	2255800
2006-07-07	14.85	15.10	14.66	14.70	1008100
2006-07-10	14.67	14.89	14.31	14.50	535600
2006-07-11	14.42	14.89	14.30	14.89	561600
2006-07-12	14.85	14.99	14.60	14.93	678500
2006-07-13	14.80	14.88	14.54	14.65	1123600
2006-07-14	14.49	14.64	14.20	14.49	655900
2006-07-17	14.37	14.47	14.10	14.26	720700
2006-07-18	14.19	14.47	14.02	14.35	627700
2006-07-19	14.25	14.78	14.25	14.63	795600
2006-07-20	14.67	14.67	14.04	14.08	658500
2006-07-21	14.00	14.20	13.38	14.14	1015900
2006-07-24	14.13	14.56	14.03	14.40	386500
2006-07-25	14.34	14.80	14.27	14.56	478900
2006-07-26	14.47	14.75	14.25	14.60	492900
2006-07-27	14.67	14.96	14.47	14.59	626700
2006-07-28	14.74	14.96	14.67	14.79	759300
2006-07-31	14.82	14.82	14.26	14.61	354600
2006-08-01	14.50	14.73	14.15	14.56	518700
2006-08-02	14.67	14.73	14.26	14.42	749000
2006-08-03	14.98	15.55	14.58	15.54	3678500
2006-08-04	15.60	15.70	15.27	15.61	940500
2006-08-07	15.49	15.54	15.12	15.32	456900
2006-08-08	15.41	15.67	15.13	15.37	718300
2006-08-09	15.43	15.75	15.30	15.34	625000
2006-08-10	15.26	15.37	15.11	15.29	559300
2006-08-11	15.22	15.29	14.98	15.08	376100
2006-08-14	15.16	15.40	14.96	15.00	359800
2006-08-15	15.20	15.35	15.07	15.28	327300
2006-08-16	15.38	15.44	15.10	15.43	533600
2006-08-17	15.35	15.69	15.18	15.48	640000
2006-08-18	15.52	15.55	15.24	15.44	282700
2006-08-21	15.39	15.61	15.22	15.42	297600
2006-08-22	15.38	15.67	15.33	15.58	320400
2006-08-23	15.56	15.70	15.45	15.62	323300
2006-08-24	15.65	15.79	15.59	15.74	769300
2006-08-25	15.66	15.83	15.52	15.70	199800
2006-08-28	15.75	15.98	15.73	15.97	730300
2006-08-29	15.99	16.37	15.91	16.34	1873600
2006-08-30	16.20	16.74	16.20	16.57	950000
2006-08-31	16.53	16.90	16.44	16.64	1508000
2006-09-01	16.57	16.71	16.48	16.52	476900
2006-09-05	16.60	16.82	16.33	16.40	733400
2006-09-06	16.30	16.34	15.60	15.75	729000
2006-09-07	15.65	15.82	15.40	15.54	1108900
2006-09-08	15.55	15.75	15.19	15.26	472700
2006-09-11	15.15	15.38	14.89	15.31	522600
2006-09-12	14.60	15.54	14.55	15.35	855900
2006-09-13	15.35	16.28	15.35	15.86	869800
2006-09-14	15.80	15.95	15.52	15.85	879200
2006-09-15	15.97	16.18	15.69	15.75	2027500
2006-09-18	15.67	15.70	15.38	15.50	601800
2006-09-19	15.63	15.69	15.26	15.41	584700
2006-09-20	15.52	15.90	15.52	15.83	719700
2006-09-21	16.00	16.10	15.06	15.19	786500
2006-09-22	15.42	15.50	14.94	15.12	466700
2006-09-25	15.19	15.43	15.13	15.28	511900
2006-09-26	15.34	15.45	14.93	15.12	701500
2006-09-27	15.06	15.13	14.84	14.95	879000
2006-09-28	15.01	15.01	14.17	14.45	1174300
2006-09-29	14.41	14.54	14.07	14.23	1284500
2006-10-02	15.00	16.00	14.97	15.45	1931700
2006-10-03	15.32	15.63	15.04	15.50	819100
2006-10-04	15.40	15.98	15.10	15.86	1456500
2006-10-05	15.81	16.17	15.80	16.17	1223600
2006-10-06	16.08	16.25	15.95	16.03	778800
2006-10-09	15.97	16.16	15.85	16.13	593400
2006-10-10	16.14	16.25	15.78	16.09	786700
2006-10-11	16.06	16.59	15.96	16.46	1077400
2006-10-12	16.48	16.89	16.23	16.88	1282200
2006-10-13	16.84	16.96	16.65	16.93	686700
2006-10-16	16.90	16.95	16.67	16.76	713300
2006-10-17	16.60	16.74	16.27	16.50	616900
2006-10-18	16.50	16.83	16.32	16.52	864600
2006-10-19	16.47	16.58	15.96	16.19	2020100
2006-10-20	16.26	16.32	15.96	16.08	869800
2006-10-23	16.07	16.15	15.89	16.11	420900
2006-10-24	16.09	16.16	15.68	15.74	377200
2006-10-25	15.75	16.04	15.53	15.81	462000
2006-10-26	15.83	16.12	15.66	16.11	716600
2006-10-27	16.01	16.56	16.01	16.14	719800
2006-10-30	16.12	16.27	15.86	15.97	620199
2006-10-31	15.90	16.24	15.87	16.03	817061
2006-11-01	16.10	16.22	15.64	15.71	523023
2006-11-02	15.86	16.67	15.70	16.31	1486680
2006-11-03	16.41	16.54	16.25	16.44	810581
2006-11-06	16.60	17.00	16.58	16.96	1342322
2006-11-07	17.03	17.45	17.01	17.18	1688222
2006-11-08	17.15	17.25	16.75	17.09	1157963
2006-11-09	17.17	17.23	16.54	16.75	635758
2006-11-10	16.72	16.97	16.37	16.95	763026
2006-11-13	17.00	17.40	16.93	17.28	1011630
2006-11-14	17.35	17.35	16.95	17.21	1230435
2006-11-15	17.22	17.60	17.11	17.56	648077
2006-11-16	17.57	17.78	17.46	17.55	663267
2006-11-17	17.51	17.69	17.35	17.56	632233
2006-11-20	17.55	17.62	17.30	17.54	384690
2006-11-21	17.53	17.53	17.05	17.16	453620
2006-11-22	17.14	17.23	16.90	17.11	677648
2006-11-24	17.11	17.34	16.92	17.26	189014
2006-11-27	17.26	17.47	16.90	17.21	1108977
2006-11-28	17.22	17.42	16.85	17.18	2159663
2006-11-29	17.31	17.50	17.05	17.36	574237
2006-11-30	17.39	17.39	17.01	17.11	772033
2006-12-01	17.06	17.37	16.87	17.34	683012
2006-12-04	17.40	18.00	17.38	17.82	1010714
2006-12-05	17.98	18.00	17.58	17.69	1232231
2006-12-06	17.65	18.10	17.23	17.91	1626484
2006-12-07	18.17	18.40	17.92	18.04	1592587
2006-12-08	18.05	18.21	17.92	18.01	666598
2006-12-11	18.01	18.05	17.78	17.90	939142
2006-12-12	17.81	17.95	17.25	17.39	585527
2006-12-13	17.52	17.58	16.92	16.97	795623
2006-12-14	17.00	17.07	16.75	16.92	948886
2006-12-15	16.87	17.27	16.87	16.93	1272833
2006-12-18	17.00	17.25	16.64	16.72	645882
2006-12-19	16.82	17.07	16.52	16.66	1123415
2006-12-20	16.70	16.82	16.60	16.69	1058627
2006-12-21	16.74	16.91	16.60	16.73	530214
2006-12-22	16.78	16.78	16.40	16.49	789823
2006-12-26	16.49	16.50	16.07	16.37	587470
2006-12-27	16.43	16.76	16.42	16.52	505110
2006-12-28	16.49	16.65	16.19	16.56	657037
2006-12-29	16.55	16.68	16.33	16.39	559374
2007-01-03	16.53	16.64	15.95	16.10	1951961
2007-01-04	16.05	16.63	15.98	16.55	1619409
2007-01-05	16.51	16.57	16.33	16.51	1590727
2007-01-08	16.46	16.52	16.22	16.47	1392842
2007-01-09	16.51	16.72	16.33	16.63	1206720
2007-01-10	16.51	16.86	16.49	16.84	1486788
2007-01-11	16.88	17.49	16.80	17.34	1425744
2007-01-12	17.34	17.71	17.25	17.67	873932
2007-01-16	18.01	18.30	17.86	17.91	1684732
2007-01-17	17.95	18.35	17.91	18.16	1571916
2007-01-18	18.18	18.25	17.80	17.94	1050278
2007-01-19	17.86	18.17	17.68	18.14	910506
2007-01-22	18.20	18.20	17.64	17.71	1253824
2007-01-23	17.63	18.00	17.49	17.61	1285967
2007-01-24	17.64	18.46	17.59	18.37	2851961
2007-01-25	18.42	18.42	17.99	18.11	621913
2007-01-26	18.00	18.29	17.90	18.21	484298
2007-01-29	18.18	19.18	18.15	19.08	2617976
2007-01-30	19.00	19.02	18.66	18.84	1003786
2007-01-31	18.90	19.20	18.68	18.94	908006
2007-02-01	19.06	19.37	18.95	19.04	663295
2007-02-02	19.13	19.38	18.98	19.33	721161
2007-02-05	19.39	19.58	18.98	19.02	838304
2007-02-06	19.04	19.29	18.78	18.86	738189
2007-02-07	18.83	19.26	18.83	19.21	1293245
2007-02-08	19.12	19.26	19.02	19.15	505688
2007-02-09	19.15	19.48	19.10	19.41	827583
2007-02-12	19.45	19.45	19.06	19.14	1303643
2007-02-13	19.37	19.74	19.27	19.53	1183941
2007-02-14	19.53	20.40	19.53	20.29	1757840
2007-02-15	20.23	20.26	20.00	20.05	795115
2007-02-16	20.10	20.53	19.84	20.45	1085163
2007-02-20	16.95	18.68	16.50	18.00	11859366
2007-02-21	17.82	18.03	17.50	18.00	2677311
2007-02-22	18.09	18.62	17.80	18.46	2788676
2007-02-23	18.40	18.41	17.74	18.07	1227360
2007-02-26	18.05	18.70	17.82	17.98	1445201
2007-02-27	17.76	17.92	17.00	17.11	3155765
2007-02-28	17.24	17.25	16.71	17.03	1972851
2007-03-01	16.73	16.86	15.80	16.62	2358365
2007-03-02	16.51	16.58	15.96	15.96	1616292
2007-03-05	15.73	16.08	15.53	15.71	2372024
2007-03-06	15.89	16.43	15.89	16.36	1660708
2007-03-07	16.42	16.42	15.92	16.29	1277045
2007-03-08	16.45	16.87	16.41	16.63	2131535
2007-03-09	16.79	16.89	16.44	16.63	702743
2007-03-12	16.67	16.70	16.17	16.25	1060109
2007-03-13	16.20	16.31	16.00	16.07	1452806
2007-03-14	16.00	16.37	15.72	16.22	1446878
2007-03-15	16.25	16.59	16.17	16.54	929534
2007-03-16	16.53	16.76	16.44	16.59	1627323
2007-03-19	16.70	16.86	16.66	16.76	1116202
2007-03-20	16.70	17.29	16.66	17.13	1267827
2007-03-21	17.22	17.68	17.10	17.58	1042404
2007-03-22	17.65	17.68	17.16	17.20	845089
2007-03-23	17.26	17.41	17.02	17.26	884943
2007-03-26	17.36	17.50	17.05	17.14	1064834
2007-03-27	17.07	17.21	16.79	16.90	1043249
2007-03-28	16.75	17.02	16.62	17.00	1892410
2007-03-29	17.05	17.40	16.91	17.40	1655398
2007-03-30	17.27	17.49	17.04	17.26	929546
2007-04-02	17.37	17.51	17.16	17.20	666966
2007-04-03	17.26	17.98	17.25	17.80	1228562
2007-04-04	17.80	18.12	17.64	18.09	921355
2007-04-05	18.09	18.11	17.89	17.89	497229
2007-04-09	17.86	17.91	17.64	17.67	808185
2007-04-10	17.63	17.93	17.44	17.54	1049183
2007-04-11	17.47	17.64	17.28	17.59	606863
2007-04-12	17.52	17.66	17.33	17.59	746111
2007-04-13	17.56	17.80	17.50	17.70	1009821
2007-04-16	17.75	18.00	17.75	17.83	658191
2007-04-17	17.04	17.18	16.61	16.62	6022321
2007-04-18	16.50	16.50	16.30	16.37	6861433
2007-04-19	16.30	16.40	16.13	16.20	1872277
2007-04-20	16.38	16.45	16.10	16.31	2096493
2007-04-23	16.31	16.56	16.27	16.56	1684040
2007-04-24	16.52	16.75	16.32	16.49	1205006
2007-04-25	16.55	16.55	16.10	16.42	2405371
2007-04-26	16.58	16.67	16.33	16.47	2329583
2007-04-27	16.41	16.43	16.04	16.22	1675662
2007-04-30	16.16	16.33	15.95	16.16	1595098
2007-05-01	16.40	16.56	16.29	16.41	2516222
2007-05-02	16.36	16.85	16.36	16.75	2446152
2007-05-03	16.83	16.95	16.67	16.76	1361525
2007-05-04	16.90	17.00	16.55	16.69	1099414
2007-05-07	16.67	16.71	16.40	16.48	1215217
2007-05-08	16.47	16.47	15.99	16.37	2658191
2007-05-09	16.23	16.32	16.05	16.18	1356966
2007-05-10	16.06	17.13	16.06	16.89	4933945
2007-05-11	16.88	17.16	16.72	17.12	2681837
2007-05-14	17.15	17.74	17.13	17.28	2953228
2007-05-15	17.20	17.37	17.03	17.09	1561147
2007-05-16	17.12	18.18	17.03	18.16	3402584
2007-05-17	18.04	18.60	18.04	18.50	4482164
2007-05-18	18.53	18.67	18.24	18.57	2315815
2007-05-21	18.55	19.00	18.47	18.88	2646818
2007-05-22	18.97	19.00	18.62	18.65	1700301
2007-05-23	18.67	18.72	18.28	18.39	1290839
2007-05-24	18.62	18.76	17.82	18.11	3050623
2007-05-25	18.16	18.20	17.83	18.11	1054565
2007-05-29	18.05	18.26	17.92	18.17	1025281
2007-05-30	18.12	18.17	17.86	18.07	985536
2007-05-31	17.96	18.05	17.72	17.84	2708048
2007-06-01	17.94	18.44	17.79	18.35	2184100
2007-06-04	18.33	18.50	18.13	18.46	1041901
2007-06-05	18.33	18.37	18.05	18.10	1361715
2007-06-06	18.00	18.02	17.55	17.65	1749161
2007-06-07	17.61	17.78	17.28	17.33	1813356
2007-06-08	17.33	17.46	17.13	17.38	2338786
2007-06-11	17.38	17.66	17.22	17.42	845304
2007-06-12	17.31	17.33	17.08	17.14	1711442
2007-06-13	17.23	17.61	17.10	17.37	1802563
2007-06-14	17.40	17.84	17.35	17.42	1096770
2007-06-15	17.68	17.90	17.43	17.78	1452020
2007-06-18	18.00	18.17	17.77	18.01	1086665
2007-06-19	17.92	18.00	17.68	17.91	834063
2007-06-20	17.99	17.99	17.48	17.52	1282212
2007-06-21	17.50	17.64	17.30	17.60	1063739
2007-06-22	17.68	17.89	17.40	17.77	1390483
2007-06-25	17.75	17.88	17.56	17.64	1226906
2007-06-26	17.75	17.75	17.37	17.41	816967
2007-06-27	17.45	17.90	17.29	17.89	1318622
2007-06-28	17.80	18.28	17.80	17.97	822972
2007-06-29	17.97	18.14	17.75	17.94	891597
2007-07-02	18.09	18.50	17.93	18.45	1108950
2007-07-03	18.50	18.66	18.37	18.52	862912
2007-07-05	18.50	18.50	18.09	18.28	878955
2007-07-06	18.31	18.44	17.81	18.04	1567115
2007-07-09	18.00	18.13	17.75	17.96	1315466
2007-07-10	17.93	18.31	17.65	18.12	1207084
2007-07-11	18.15	18.90	17.87	18.89	2082746
2007-07-12	18.95	18.95	18.45	18.72	1472101
2007-07-13	18.73	19.35	18.68	19.18	2258618
2007-07-16	19.21	19.36	18.76	18.94	1358572
2007-07-17	19.03	19.03	18.50	18.60	1029106
2007-07-18	18.59	18.59	18.07	18.49	1599995
2007-07-19	18.50	18.52	18.13	18.50	771933
2007-07-20	18.46	18.46	18.04	18.21	1027333
2007-07-23	18.25	18.59	17.98	18.29	850916
2007-07-24	18.40	18.42	17.97	18.03	1383472
2007-07-25	18.09	18.17	17.76	18.13	1514688
2007-07-26	18.41	18.80	18.06	18.62	3070396
2007-07-27	18.81	18.94	18.27	18.46	1898751
2007-07-30	18.77	18.79	18.15	18.44	1830344
2007-07-31	18.67	18.67	17.91	18.06	1146974
2007-08-01	18.02	18.30	17.63	17.95	1208070
2007-08-02	18.06	18.17	17.70	18.07	845038
2007-08-03	18.03	18.50	17.86	17.89	1360332
2007-08-06	18.18	19.04	17.95	18.87	2074396
2007-08-07	19.10	20.12	18.85	19.83	6046028
2007-08-08	19.90	21.54	19.85	20.98	6823992
2007-08-09	20.14	22.03	20.12	21.48	5974162
2007-08-10	21.08	21.13	19.95	20.03	3119901
2007-08-13	20.25	20.35	19.57	19.98	1637833
2007-08-14	20.00	20.22	19.40	19.62	1086344
2007-08-15	19.55	20.58	19.55	19.82	2042424
2007-08-16	19.72	20.67	19.52	20.35	2375814
2007-08-17	21.00	21.25	20.04	20.69	2280891
2007-08-20	20.75	21.04	20.57	20.96	937842
2007-08-21	21.00	21.24	20.75	20.83	957829
2007-08-22	21.07	21.20	20.75	21.00	1417195
2007-08-23	21.11	21.67	20.95	21.65	1903873
2007-08-24	21.62	21.65	21.06	21.50	1629819
2007-08-27	21.39	21.69	21.12	21.55	1031176
2007-08-28	21.36	21.45	20.56	20.59	1220209
2007-08-29	20.75	21.35	20.63	21.30	857377
2007-08-30	21.30	21.70	20.97	21.09	1145136
2007-08-31	21.40	21.58	20.98	21.48	728686
2007-09-04	21.39	22.21	21.30	22.00	2304890
2007-09-05	21.82	22.48	21.56	22.42	1795985
2007-09-06	22.45	22.74	22.21	22.44	1057179
2007-09-07	22.20	22.67	21.83	22.52	1196352
2007-09-10	22.66	22.66	22.10	22.41	928056
2007-09-11	22.49	22.65	22.10	22.63	1063650
2007-09-12	22.44	22.79	22.41	22.51	1879609
2007-09-13	22.67	22.95	22.00	22.62	2148052
2007-09-14	22.39	22.89	22.25	22.75	858260
2007-09-17	22.59	22.70	21.67	22.16	2594401
2007-09-18	22.32	22.75	22.05	22.71	1014329
2007-09-19	22.82	23.29	22.82	23.06	1728739
2007-09-20	22.99	23.42	22.83	22.99	1376291
2007-09-21	23.18	23.50	22.97	22.99	1011362
2007-09-24	23.12	23.63	23.01	23.42	1000133
2007-09-25	23.38	24.15	23.05	24.11	1917837
2007-09-26	24.20	24.55	24.01	24.30	1309069
2007-09-27	24.35	24.56	23.80	24.06	734799
2007-09-28	24.14	25.00	24.09	24.90	2580331
2007-10-01	25.11	25.35	24.81	25.22	2556388
2007-10-02	25.17	25.50	24.96	25.47	973225
2007-10-03	25.27	25.50	24.99	25.04	920167
2007-10-04	25.09	25.25	24.75	25.09	1865013
2007-10-05	25.15	25.74	25.01	25.55	1690205
2007-10-08	25.60	26.25	25.50	26.18	805696
2007-10-09	26.40	26.88	26.22	26.58	2187652
2007-10-10	26.63	26.74	26.02	26.73	1416724
2007-10-11	27.34	27.96	26.81	26.91	4458645
2007-10-12	27.12	27.12	26.18	26.51	1379139
2007-10-15	26.75	27.20	26.26	26.37	1331938
2007-10-16	26.35	26.54	25.59	26.10	1872755
2007-10-17	26.23	26.75	25.85	26.50	1221484
2007-10-18	26.43	26.53	25.91	26.00	682630
2007-10-19	26.00	26.20	25.23	25.26	1240763
2007-10-22	25.14	25.74	24.88	25.43	1751713
2007-10-23	25.74	25.82	25.38	25.81	1520864
2007-10-24	25.71	26.15	25.30	25.75	1173945
2007-10-25	25.80	26.56	25.63	26.34	1596550
2007-10-26	26.45	27.45	26.40	27.43	1891372
2007-10-29	27.43	28.37	27.37	28.02	1642523
2007-10-30	28.04	28.50	27.49	27.62	1161061
2007-10-31	27.50	27.73	26.51	27.73	1173073
2007-11-01	27.73	27.78	26.75	27.18	1004739
2007-11-02	27.57	28.59	26.82	27.66	2470202
2007-11-05	27.55	28.07	27.30	27.85	1149980
2007-11-06	28.25	29.00	27.85	28.80	2529745
2007-11-07	28.50	28.84	27.86	27.91	2025845
2007-11-08	28.18	28.63	27.02	27.25	1733772
2007-11-09	26.85	27.14	25.60	26.18	1883416
2007-11-12	25.81	27.65	25.81	26.90	1624260
2007-11-13	27.25	28.49	27.01	28.37	2310175
2007-11-14	28.30	28.60	27.09	27.58	1686737
2007-11-15	27.50	28.35	27.25	27.45	972229
2007-11-16	27.37	27.38	26.49	26.72	1691440
2007-11-19	26.46	27.06	25.60	26.03	1431669
2007-11-20	26.10	26.80	25.71	26.13	1218535
2007-11-21	25.98	26.25	25.17	25.56	1429327
2007-11-23	25.78	26.32	25.75	26.22	307578
2007-11-26	26.24	26.48	25.50	25.55	909758
2007-11-27	25.54	26.31	25.35	26.28	884060
2007-11-28	26.66	27.19	26.22	26.87	1054462
2007-11-29	26.81	28.08	26.76	27.66	787190
2007-11-30	28.11	28.41	27.29	27.50	897690
2007-12-03	27.67	27.75	27.22	27.35	1095807
2007-12-04	27.25	27.45	26.41	26.54	1552462
2007-12-05	26.92	27.23	26.75	26.94	2020597
2007-12-06	26.84	28.85	26.81	28.78	2163707
2007-12-07	28.90	29.16	27.73	27.99	1468490
2007-12-10	28.02	28.58	27.76	28.27	1526721
2007-12-11	28.32	29.09	27.72	28.68	2047435
2007-12-12	28.64	29.00	27.87	28.18	2124908
2007-12-13	27.89	30.49	26.75	29.76	12003190
2007-12-14	35.76	37.17	35.29	36.44	17259574
2007-12-17	35.44	36.00	34.97	35.17	3220622
2007-12-18	35.11	35.57	33.55	34.84	3270574
2007-12-19	34.32	35.35	33.64	34.67	2960958
2007-12-20	34.35	35.42	34.02	35.36	1717579
2007-12-21	35.73	36.42	35.52	36.31	2772547
2007-12-24	36.42	37.00	36.16	36.57	669000
2007-12-26	36.43	37.01	36.25	36.58	1244469
2007-12-27	36.44	36.73	35.93	35.94	1133869
2007-12-28	35.95	36.11	35.33	35.60	1057882
2007-12-31	35.57	35.80	35.21	35.40	791418
2008-01-02	35.49	36.87	35.22	36.64	2147927
2008-01-03	36.79	37.80	36.66	37.19	2983801
2008-01-04	37.05	38.18	36.90	37.73	2121012
2008-01-07	37.78	38.78	37.55	37.81	2993108
2008-01-08	37.94	39.72	37.76	39.00	3246948
2008-01-09	38.84	40.56	38.75	40.37	5095527
2008-01-10	40.54	40.54	39.07	39.89	2190968
2008-01-11	39.50	40.25	37.92	39.35	2369165
2008-01-14	39.45	39.88	38.84	38.91	5442717
2008-01-15	38.42	39.03	37.34	38.04	2300338
2008-01-16	37.28	38.74	37.20	38.03	1576355
2008-01-17	37.87	39.32	37.83	38.30	1480095
2008-01-18	38.35	38.59	37.15	37.81	1896619
2008-01-22	35.19	37.04	31.40	36.52	2652215
2008-01-23	36.04	37.46	33.98	36.99	4065806
2008-01-24	36.81	38.75	35.76	36.12	3666889
2008-01-25	36.50	37.46	34.93	35.23	2908484
2008-01-28	35.06	36.60	34.89	36.51	2135753
2008-01-29	36.67	36.96	36.20	36.57	2295134
2008-01-30	36.38	37.05	35.70	35.77	2408515
2008-01-31	36.44	37.34	35.40	37.06	2221163
2008-02-01	37.13	38.88	37.13	37.86	1411769
2008-02-04	37.97	39.09	37.88	38.68	1362767
2008-02-05	38.12	38.13	37.00	37.17	1265774
2008-02-06	37.26	37.96	36.54	36.64	1060252
2008-02-07	36.48	36.94	35.77	36.76	1177356
2008-02-08	36.74	37.14	35.91	36.60	807449
2008-02-11	36.76	37.11	36.07	36.67	1573449
2008-02-12	37.53	40.75	37.49	39.47	4875129
2008-02-13	39.94	40.77	39.31	40.20	2633019
2008-02-14	40.53	41.00	40.08	40.39	1672663
2008-02-15	40.15	40.81	39.65	40.02	1315000
2008-02-19	40.31	40.98	39.90	40.12	1200930
2008-02-20	39.91	40.10	36.79	37.42	4270066
2008-02-21	37.73	38.13	35.63	37.02	2524512
2008-02-22	37.05	37.27	35.53	36.71	1455424
2008-02-25	36.79	38.39	36.69	38.10	1254818
2008-02-26	38.34	39.43	38.01	38.11	2165004
2008-02-27	37.50	39.90	37.01	39.67	3550156
2008-02-28	39.30	39.61	38.25	39.16	1360671
2008-02-29	38.47	38.49	37.46	38.04	2482140
2008-03-03	38.00	38.35	37.25	37.90	1322684
2008-03-04	37.43	38.27	37.12	37.88	1625176
2008-03-05	37.93	38.83	37.86	38.33	1546662
2008-03-06	38.05	38.43	37.13	37.18	1463128
2008-03-07	36.86	36.89	34.55	35.58	3494737
2008-03-10	35.71	35.80	32.15	32.42	4900365
2008-03-11	32.66	34.50	32.64	34.33	2345183
2008-03-12	34.27	35.10	33.70	34.31	1717975
2008-03-13	33.90	34.91	32.95	34.70	1774819
2008-03-14	34.51	34.52	32.44	33.44	1987941
2008-03-17	32.32	33.56	31.25	31.90	1943797
2008-03-18	32.25	33.49	31.76	33.25	2051967
2008-03-19	33.57	35.18	33.50	33.63	2455773
2008-03-20	34.11	34.29	32.63	33.87	2701639
2008-03-24	34.00	35.50	33.90	35.34	1620000
2008-03-25	35.69	36.49	35.30	36.09	1581903
2008-03-26	35.99	36.35	34.94	35.63	1018395
2008-03-27	35.34	36.29	34.96	35.51	821857
2008-03-28	35.30	36.09	34.79	34.95	990146
2008-03-31	34.90	36.00	34.79	35.37	1058257
2008-04-01	35.57	37.16	35.54	36.83	1495076
2008-04-02	36.95	37.30	36.36	36.58	1175179
2008-04-03	36.63	36.90	35.79	36.50	903780
2008-04-04	36.71	37.28	35.91	36.64	1414126
2008-04-07	36.97	37.15	36.03	36.15	991649
2008-04-08	35.50	36.00	34.46	34.90	1615575
2008-04-09	34.71	35.60	34.54	35.23	1568398
2008-04-10	35.15	36.82	35.10	35.72	2068998
2008-04-11	35.34	35.41	34.08	34.32	1393085
2008-04-14	34.18	34.20	33.26	33.52	1353993
2008-04-15	33.68	34.00	32.25	32.45	1739373
2008-04-16	32.49	32.91	32.05	32.40	2124884
2008-04-17	32.44	32.73	31.04	32.56	4020225
2008-04-18	33.20	35.00	33.20	33.93	1627281
2008-04-21	33.79	34.33	33.79	34.22	996075
2008-04-22	34.04	34.31	32.95	33.30	1158836
2008-04-23	33.15	35.02	33.11	34.79	1465194
2008-04-24	34.74	35.27	34.27	34.97	1842778
2008-04-25	34.90	35.03	34.43	34.76	657181
2008-04-28	34.54	35.00	34.43	34.68	1013114
2008-04-29	34.70	34.70	33.17	33.74	1504803
2008-04-30	35.52	36.86	35.52	36.46	7690214
2008-05-01	36.42	38.09	36.32	37.61	1895242
2008-05-02	37.24	37.75	36.56	36.77	1569171
2008-05-05	36.50	37.58	36.33	37.41	2204915
2008-05-06	37.30	37.98	37.02	37.66	1080398
2008-05-07	37.12	37.95	37.01	37.54	1263116
2008-05-08	37.62	37.97	37.00	37.51	1119786
2008-05-09	37.09	39.50	37.08	39.00	2989508
2008-05-12	39.14	39.53	38.51	39.39	1228225
2008-05-13	39.15	39.61	38.99	39.37	1057373
2008-05-14	39.40	39.80	38.93	39.40	1496327
2008-05-15	39.25	39.57	38.71	38.96	1042093
2008-05-16	39.24	39.24	38.40	38.83	1560207
2008-05-19	38.72	39.59	38.30	39.37	1611806
2008-05-20	38.97	40.00	38.59	39.72	1542706
2008-05-21	39.81	39.92	38.00	38.69	1495730
2008-05-22	38.68	39.10	38.21	38.59	1108409
2008-05-23	38.35	38.38	37.65	38.00	857724
2008-05-27	37.96	39.27	37.81	39.16	1440091
2008-05-28	39.40	39.60	38.52	38.85	802382
2008-05-29	38.80	39.20	38.54	38.57	1432573
2008-05-30	38.60	38.80	38.02	38.17	927621
2008-06-02	38.13	38.53	37.34	37.70	1034974
2008-06-03	37.92	37.96	37.07	37.53	1113642
2008-06-04	37.30	38.20	37.11	37.40	1317525
2008-06-05	37.30	39.42	36.92	38.69	2076024
2008-06-06	38.32	38.88	38.01	38.21	1297762
2008-06-09	38.22	38.35	37.25	37.78	1279322
2008-06-10	37.37	37.57	36.78	36.92	895529
2008-06-11	36.77	37.10	35.54	35.65	1510192
2008-06-12	33.51	35.70	32.74	34.47	5241694
2008-06-13	34.82	34.82	33.88	34.02	2514738
2008-06-16	34.01	34.15	33.48	33.89	1871115
2008-06-17	33.86	34.58	33.76	34.22	1278709
2008-06-18	33.98	34.00	32.83	33.25	1953898
2008-06-19	33.25	33.73	32.94	33.62	1112906
2008-06-20	33.49	33.74	32.41	32.97	1808699
2008-06-23	32.96	33.19	28.75	29.12	8678177
2008-06-24	29.14	30.05	28.59	29.75	5433636
2008-06-25	29.90	30.09	28.96	29.20	3965124
2008-06-26	28.95	29.06	28.35	28.92	3220064
2008-06-27	28.75	30.15	28.54	30.04	11357340
2008-06-30	29.82	30.19	28.96	28.98	2515606
2008-07-01	28.44	29.19	27.91	29.03	4962223
2008-07-02	29.12	29.18	27.82	28.57	2881264
2008-07-03	28.48	28.73	28.23	28.26	1526188
2008-07-07	28.26	28.27	26.82	27.35	2542188
2008-07-08	27.51	30.00	27.19	29.73	6142623
2008-07-09	29.77	29.95	28.08	28.20	2680015
2008-07-10	28.31	28.51	27.67	27.69	2649653
2008-07-11	27.46	27.56	26.54	27.25	2584513
2008-07-14	27.24	27.97	27.07	27.82	2193679
2008-07-15	27.55	30.12	27.35	29.85	4407001
2008-07-16	30.00	30.94	29.82	30.84	2792412
2008-07-17	31.15	31.20	30.42	30.87	2553521
2008-07-18	30.68	30.81	30.11	30.17	2351115
2008-07-21	30.13	30.95	30.01	30.19	1285289
2008-07-22	30.19	31.57	30.19	31.40	1594295
2008-07-23	31.65	32.65	30.91	30.98	2703641
2008-07-24	30.83	31.66	30.53	30.87	2015475
2008-07-25	31.12	31.95	31.09	31.46	1157878
2008-07-28	31.33	32.00	30.12	30.25	1239232
2008-07-29	30.21	31.17	30.21	30.96	1003964
2008-07-30	30.89	32.14	30.89	31.46	1101457
2008-07-31	32.08	33.49	32.00	32.55	3167078
2008-08-01	32.50	32.76	32.00	32.08	2136219
2008-08-04	32.26	32.33	31.03	31.10	1548001
2008-08-05	31.12	32.10	31.04	31.70	2811308
2008-08-06	28.36	30.60	28.00	30.10	11568613
2008-08-07	29.83	30.19	28.00	28.09	3771552
2008-08-08	28.05	28.81	27.92	28.55	3012282
2008-08-11	28.54	29.03	28.50	28.88	3392712
2008-08-12	28.61	28.80	28.13	28.35	1723672
2008-08-13	28.09	28.34	26.15	26.83	7413726
2008-08-14	26.59	27.65	26.50	27.46	2490157
2008-08-15	27.48	27.72	25.93	26.38	2838394
2008-08-18	26.60	26.72	25.59	25.75	2615750
2008-08-19	25.76	25.95	25.44	25.60	2331721
2008-08-20	25.71	26.02	25.45	25.93	2716813
2008-08-21	26.20	26.75	25.66	26.68	4174059
2008-08-22	27.00	28.47	27.00	28.22	5301795
2008-08-25	28.24	28.40	27.74	28.01	1606572
2008-08-26	27.82	28.30	27.38	28.14	2315289
2008-08-27	28.22	28.51	27.50	28.30	1969039
2008-08-28	28.34	29.68	28.25	29.40	2245473
2008-08-29	29.49	30.25	29.00	30.14	2843935
2008-09-02	30.25	30.68	29.62	29.87	2756602
2008-09-03	30.01	30.24	28.74	29.09	2066334
2008-09-04	29.21	29.25	28.22	28.52	2005269
2008-09-05	28.09	28.21	27.36	27.84	2410928
2008-09-08	28.50	28.78	27.02	27.29	1895492
2008-09-09	27.17	27.48	26.23	26.27	2278193
2008-09-10	26.49	27.56	26.22	27.45	3485289
2008-09-11	27.00	27.75	26.63	27.39	2651565
2008-09-12	27.29	28.01	27.03	27.86	1349224
2008-09-15	27.11	27.52	26.34	26.47	1563306
2008-09-16	26.18	27.40	26.17	27.19	1844882
2008-09-17	26.65	27.93	26.65	27.90	4017870
2008-09-18	28.00	29.58	26.17	28.64	3792149
2008-09-19	29.84	30.74	28.05	28.92	3271852
2008-09-22	28.25	29.40	26.78	27.01	1489333
2008-09-23	27.00	27.21	26.14	26.19	1106382
2008-09-24	26.12	26.64	25.58	25.80	1933313
2008-09-25	25.81	27.01	25.70	26.65	1880451
2008-09-26	26.49	27.24	25.90	27.02	978086
2008-09-29	26.82	26.82	25.39	25.70	1323495
2008-09-30	25.93	26.64	25.36	26.49	1092504
2008-10-01	26.30	26.49	25.94	26.29	984130
2008-10-02	26.20	26.20	24.70	24.98	1325775
2008-10-03	25.22	25.92	25.03	25.49	1562568
2008-10-06	24.96	25.09	22.03	23.66	2662545
2008-10-07	23.60	24.19	22.81	23.11	1475622
2008-10-08	22.89	24.85	22.35	24.29	2136421
2008-10-09	24.34	24.77	22.24	22.61	1446986
2008-10-10	21.82	21.92	18.48	19.91	4622066
2008-10-13	20.33	22.85	20.33	22.73	1550084
2008-10-14	23.70	24.64	22.10	22.76	1695108
2008-10-15	21.20	22.08	20.84	20.93	1671716
2008-10-16	21.20	21.75	19.87	20.75	3560284
2008-10-17	20.00	20.82	18.99	19.27	2864091
2008-10-20	19.60	20.40	19.34	20.39	1663008
2008-10-21	19.87	20.55	19.87	20.24	834716
2008-10-22	20.00	20.11	18.74	19.09	1643961
2008-10-23	19.15	19.50	16.30	16.82	3309260
2008-10-24	16.95	17.28	15.50	16.94	2127959
2008-10-27	16.95	17.09	14.56	14.66	4281326
2008-10-28	15.17	15.51	14.22	15.31	3056763
2008-10-29	15.33	18.40	15.01	18.01	4190444
2008-10-30	18.06	18.78	17.93	18.60	1551749
2008-10-31	18.59	19.13	18.00	18.32	1884859
2008-11-03	18.32	20.00	18.08	19.36	2320112
2008-11-04	19.94	20.29	19.17	19.71	1169171
2008-11-05	19.62	19.66	18.12	18.30	1242480
2008-11-06	18.30	18.53	17.28	17.52	1279485
2008-11-07	17.79	18.11	17.49	17.91	551734
2008-11-10	18.50	18.69	17.35	17.87	1220642
2008-11-11	17.31	17.60	16.66	16.83	1134985
2008-11-12	16.50	16.73	15.81	15.87	1777373
2008-11-13	15.75	17.39	15.52	17.39	2063767
2008-11-14	17.06	18.08	16.51	17.11	1303132
2008-11-17	17.05	17.40	16.75	17.04	955223
2008-11-18	16.93	17.46	16.18	16.85	880356
2008-11-19	16.67	16.83	14.33	14.48	2230020
2008-11-20	14.20	14.47	13.27	13.59	1966097
2008-11-21	14.42	15.55	13.81	14.77	3766686
2008-11-24	15.03	16.28	14.27	16.08	1944322
2008-11-25	16.21	16.49	15.67	16.14	1057511
2008-11-26	15.84	16.45	15.46	16.37	1309793
2008-11-28	16.16	17.21	15.96	17.03	599984
2008-12-01	16.38	16.54	14.55	14.60	1419699
2008-12-02	15.00	15.01	13.92	14.66	2785475
2008-12-03	14.22	15.61	13.98	15.59	1485983
2008-12-04	15.33	16.53	15.01	15.98	2235061
2008-12-05	16.06	16.72	15.27	16.55	1997788
2008-12-08	16.77	17.79	16.75	17.06	1600214
2008-12-09	16.77	17.89	16.51	16.67	1827599
2008-12-10	16.98	18.00	16.60	17.88	1523035
2008-12-11	17.70	18.43	16.85	17.20	1317022
2008-12-12	16.52	17.12	16.10	17.00	1452003
2008-12-15	17.25	17.47	16.17	16.50	733608
2008-12-16	16.74	18.03	16.56	18.00	1347360
2008-12-17	17.65	18.14	17.20	17.86	1149648
2008-12-18	18.16	18.19	17.28	17.57	1097674
2008-12-19	17.10	17.77	16.50	16.87	2434465
2008-12-22	17.25	17.35	16.84	17.31	1584331
2008-12-23	17.04	17.27	16.85	17.06	1367291
2008-12-24	17.21	17.21	16.65	16.83	343523
2008-12-26	16.91	17.25	16.89	17.23	280094
2008-12-29	17.01	17.25	16.63	16.88	497027
2008-12-30	16.88	17.00	16.56	16.75	822668
2008-12-31	16.88	17.80	16.70	17.80	1187370
2009-01-02	17.79	17.96	17.22	17.65	957881
2009-01-05	17.55	19.15	17.31	19.00	1837073
2009-01-06	19.23	19.50	18.29	18.31	2332188
2009-01-07	19.06	19.24	17.59	18.64	3587587
2009-01-08	18.73	19.02	18.09	18.84	1667957
2009-01-09	19.20	19.25	18.24	18.63	1105387
2009-01-12	18.89	18.89	18.15	18.76	1313033
2009-01-13	18.81	19.67	18.63	19.57	1313693
2009-01-14	19.51	20.05	18.92	19.00	2251780
2009-01-15	18.75	19.95	18.53	19.75	1986933
2009-01-16	20.19	21.23	19.77	20.83	2850242
2009-01-20	20.44	20.65	15.88	18.85	3054807
2009-01-21	19.23	19.63	18.98	19.57	1667798
2009-01-22	19.00	19.46	18.10	18.97	2455383
2009-01-23	18.58	19.06	18.25	18.57	2462598
2009-01-26	18.59	19.41	18.38	19.18	1627021
2009-01-27	19.42	19.72	19.11	19.38	949703
2009-01-28	19.63	20.08	19.61	19.82	1125661
2009-01-29	19.69	19.97	19.43	19.50	814082
2009-01-30	19.50	19.77	19.23	19.26	738759
2009-02-02	19.05	19.91	18.93	19.70	1263058
2009-02-03	19.18	19.53	18.66	19.26	2555866
2009-02-04	19.37	19.89	19.01	19.26	1219077
2009-02-05	19.02	19.67	18.77	19.50	1089174
2009-02-06	19.65	20.36	19.33	19.69	877999
2009-02-09	19.71	20.12	19.45	19.69	1725121
2009-02-10	19.89	20.02	19.01	19.25	1468323
2009-02-11	19.21	19.63	18.95	19.43	1143244
2009-02-12	18.60	19.52	18.60	19.40	3546328
2009-02-13	19.20	19.28	18.29	18.56	2019734
2009-02-17	17.54	18.47	17.52	18.11	1901327
2009-02-18	18.10	18.11	17.60	17.69	1903857
2009-02-19	13.35	13.40	11.82	12.04	30037928
2009-02-20	11.79	12.21	11.48	11.81	8549584
2009-02-23	11.80	12.19	11.76	11.78	7900778
2009-02-24	12.09	13.24	12.00	13.20	8035879
2009-02-25	13.09	13.51	12.61	13.04	5110371
2009-02-26	13.07	13.50	12.63	12.68	4954728
2009-02-27	12.53	12.55	12.00	12.00	3063281
2009-03-02	11.74	11.99	11.02	11.05	4268982
2009-03-03	11.03	11.40	10.09	10.60	5329956
2009-03-04	11.75	11.77	10.51	11.00	3760568
2009-03-05	10.92	10.97	9.96	10.17	3248532
2009-03-06	10.22	10.54	9.93	10.22	2168570
2009-03-09	10.06	10.60	10.01	10.14	1846591
2009-03-10	10.32	10.86	10.32	10.79	2274960
2009-03-11	10.92	11.10	10.21	10.25	2442314
2009-03-12	10.36	11.05	10.00	11.00	2350849
2009-03-13	10.93	11.59	10.91	11.46	1543632
2009-03-16	11.70	11.96	11.40	11.49	1951141
2009-03-17	11.44	12.11	11.42	12.11	1445907
2009-03-18	11.97	12.39	11.85	12.05	1740881
2009-03-19	12.16	12.66	12.06	12.22	2430473
2009-03-20	12.32	12.37	11.92	12.18	2334082
2009-03-23	12.32	12.32	12.08	12.25	1854867
2009-03-24	12.29	13.18	12.12	12.83	3506556
2009-03-25	12.96	13.25	12.20	12.74	1721587
2009-03-26	12.80	13.80	12.58	13.74	3349010
2009-03-27	13.56	13.70	13.00	13.20	1292961
2009-03-30	12.68	12.71	12.10	12.69	1196736
2009-03-31	12.65	12.85	12.25	12.35	1706563
2009-04-01	12.05	12.25	11.37	12.10	1558729
2009-04-02	12.51	12.56	12.15	12.22	2039897
2009-04-03	12.22	12.36	11.98	12.25	1702104
2009-04-06	12.00	12.23	11.66	11.92	1453752
2009-04-07	11.85	12.08	11.51	12.01	1585110
2009-04-08	12.03	12.15	11.86	12.08	1537700
2009-04-09	12.48	13.04	12.29	12.79	1940553
2009-04-13	12.78	13.30	12.74	13.26	2608076
2009-04-14	13.07	13.24	12.78	13.05	1698602
2009-04-15	13.04	13.13	12.56	12.81	2252968
2009-04-16	12.86	12.97	12.38	12.68	1952187
2009-04-17	12.81	13.07	12.45	12.87	2645288
2009-04-20	12.54	12.81	12.16	12.27	1267559
2009-04-21	12.26	12.76	12.16	12.68	995454
2009-04-22	12.51	12.77	12.31	12.40	1544130
2009-04-23	12.60	12.60	12.05	12.13	1605794
2009-04-24	12.34	12.55	12.26	12.42	1223641
2009-04-27	12.36	13.49	12.22	13.01	3610404
2009-04-28	13.00	13.54	12.82	13.11	1815556
2009-04-29	13.09	13.34	12.86	13.11	1774188
2009-04-30	12.94	13.59	12.73	12.86	2361722
2009-05-01	12.85	14.80	12.66	13.69	3755449
2009-05-04	13.75	13.98	13.41	13.94	2183504
2009-05-05	14.00	14.46	13.75	14.39	3399147
2009-05-06	14.45	14.98	14.01	14.21	2216207
2009-05-07	14.33	14.78	14.32	14.54	2014271
2009-05-08	14.61	14.94	14.40	14.66	1082338
2009-05-11	14.54	14.71	14.24	14.56	1637653
2009-05-12	14.45	14.55	14.24	14.39	1229178
2009-05-13	14.10	14.25	13.80	13.95	1243013
2009-05-14	13.97	14.32	13.85	14.17	810977
2009-05-15	14.02	14.20	13.93	14.00	1142278
2009-05-18	14.00	14.38	13.91	14.32	1004244
2009-05-19	14.34	14.69	14.16	14.56	958810
2009-05-20	14.54	14.95	14.49	14.76	2203318
2009-05-21	14.25	14.45	14.00	14.18	1095377
2009-05-22	14.21	14.48	14.00	14.03	647292
2009-05-26	13.80	14.25	13.70	14.12	968404
2009-05-27	14.10	14.36	13.96	14.07	622873
2009-05-28	14.06	14.21	13.89	14.09	800829
2009-05-29	14.22	14.23	13.78	13.94	1143020
2009-06-01	13.97	14.27	13.96	14.10	989929
2009-06-02	13.74	14.27	13.60	14.07	1408804
2009-06-03	13.93	14.05	13.73	13.84	1211754
2009-06-04	13.90	14.08	13.73	13.82	845941
2009-06-05	13.86	13.89	13.47	13.53	1164147
2009-06-08	13.59	13.73	12.95	13.60	1959450
2009-06-09	13.74	14.23	13.72	14.08	1367237
2009-06-10	14.16	14.33	13.90	14.14	1305047
2009-06-11	14.16	14.93	14.11	14.73	1890028
2009-06-12	14.52	14.90	14.42	14.78	908199
2009-06-15	14.74	15.31	14.50	15.00	3151794
2009-06-16	14.72	15.00	14.68	14.81	2652091
2009-06-17	14.90	15.09	14.73	14.79	1244045
2009-06-18	14.73	15.05	14.71	15.02	960415
2009-06-19	15.22	15.48	15.12	15.36	1909267
2009-06-22	15.23	15.44	14.74	14.79	1569898
2009-06-23	14.82	14.88	14.54	14.69	1035336
2009-06-24	14.84	15.19	14.72	15.16	1366225
2009-06-25	15.00	15.49	14.93	15.48	1859827
2009-06-26	15.16	16.01	15.11	15.94	2136269
2009-06-29	15.84	15.90	15.16	15.59	1550160
2009-06-30	15.60	15.85	15.33	15.61	1251650
2009-07-01	15.62	15.72	15.40	15.46	1142316
2009-07-02	15.32	15.32	14.77	14.88	1005926
2009-07-06	14.65	14.78	14.37	14.59	709557
2009-07-07	14.54	14.59	14.05	14.10	810900
2009-07-08	14.07	14.24	13.71	13.95	829678
2009-07-09	14.00	14.29	13.89	14.28	1384248
2009-07-10	14.08	14.36	14.08	14.25	653118
2009-07-13	14.29	14.48	14.07	14.45	718406
2009-07-14	14.40	14.83	14.37	14.58	870925
2009-07-15	14.61	15.02	14.60	14.91	1714711
2009-07-16	14.80	15.07	14.36	14.46	2162582
2009-07-17	14.42	14.58	13.98	13.99	1543929
2009-07-20	13.99	14.43	13.91	14.10	1785130
2009-07-21	14.13	14.38	13.95	14.05	2050909
2009-07-22	14.05	14.19	13.82	13.86	1249878
2009-07-23	13.90	14.27	13.81	14.20	2741879
2009-07-24	14.21	15.00	14.00	14.77	2446743
2009-07-27	14.92	15.28	14.83	15.06	1803258
2009-07-28	15.09	15.19	14.73	15.14	1101855
2009-07-29	14.97	15.22	14.83	14.90	1889699
2009-07-30	15.23	15.23	14.69	14.81	1665937
2009-07-31	15.09	16.41	15.00	16.41	3625418
2009-08-03	16.42	16.45	15.97	16.42	2116793
2009-08-04	16.35	16.47	15.95	16.30	1750886
2009-08-05	16.20	16.34	15.80	15.98	1364973
2009-08-06	16.00	16.05	15.75	15.80	957242
2009-08-07	16.00	16.02	15.73	15.75	1162249
2009-08-10	15.69	15.92	15.65	15.85	908571
2009-08-11	15.71	15.97	15.45	15.67	403942
2009-08-12	15.80	16.13	15.75	15.79	1709354
2009-08-13	15.92	15.92	15.43	15.68	844238
2009-08-14	15.75	15.80	15.35	15.57	493014
2009-08-17	15.33	15.42	15.05	15.12	1095255
2009-08-18	15.24	15.36	14.96	15.09	1182175
2009-08-19	15.12	15.73	15.00	15.59	1371150
2009-08-20	15.69	15.90	15.51	15.81	1128781
2009-08-21	15.63	16.07	15.63	15.98	1164625
2009-08-24	16.00	16.02	15.71	15.89	559890
2009-08-25	15.83	15.93	15.57	15.81	1251258
2009-08-26	15.71	16.04	15.59	15.97	1010346
2009-08-27	16.00	16.12	15.66	16.07	821682
2009-08-28	16.07	16.54	15.91	16.47	1849975
2009-08-31	16.40	16.48	16.02	16.47	1273208
2009-09-01	16.30	16.74	15.89	15.97	1183238
2009-09-02	16.01	16.18	15.88	16.06	893753
2009-09-03	16.19	16.25	15.61	15.82	839353
2009-09-04	15.80	16.10	15.80	16.08	336585
2009-09-08	16.24	16.38	16.06	16.16	329504
2009-09-09	16.10	16.66	16.10	16.44	664367
2009-09-10	16.35	18.36	16.27	17.35	9485578
2009-09-11	17.42	17.69	17.33	17.45	1804087
2009-09-14	17.35	17.60	16.75	17.54	1209866
2009-09-15	17.45	17.86	17.40	17.56	2006402
2009-09-16	17.65	17.70	17.20	17.48	1345126
2009-09-17	17.63	18.59	17.49	18.32	3791076
2009-09-18	18.33	18.55	17.97	18.10	2493670
2009-09-21	17.88	18.28	17.76	18.16	1005616
2009-09-22	18.29	18.33	17.73	17.83	1901775
2009-09-23	18.00	18.50	17.72	17.99	3092090
2009-09-24	18.00	18.22	17.72	17.80	1295286
2009-09-25	17.78	18.01	17.75	17.91	966061
2009-09-28	18.02	18.19	17.89	18.19	823321
2009-09-29	18.14	18.34	17.97	18.33	1081901
2009-09-30	18.37	18.39	17.86	18.08	643290
2009-10-01	18.16	18.25	17.78	17.79	2057259
2009-10-02	17.70	17.70	17.18	17.39	1063417
2009-10-05	17.31	17.84	17.19	17.53	1119739
2009-10-06	17.55	17.98	17.37	17.81	1075436
2009-10-07	17.86	17.91	17.53	17.75	592501
2009-10-08	17.75	17.86	17.36	17.44	1467978
2009-10-09	17.50	17.54	17.26	17.47	925691
2009-10-12	17.46	17.81	17.41	17.57	584973
2009-10-13	17.57	17.68	17.03	17.27	1038470
2009-10-14	17.35	17.57	17.28	17.51	695987
2009-10-15	17.47	17.76	17.38	17.76	553778
2009-10-16	17.70	17.89	17.51	17.86	1021480
2009-10-19	17.33	17.53	16.71	17.00	3234637
2009-10-20	16.94	17.00	16.51	16.57	1581985
2009-10-21	16.70	17.10	16.70	16.90	2002630
2009-10-22	16.86	17.14	16.81	17.05	1044736
2009-10-23	17.11	17.27	16.92	17.00	1175371
2009-10-26	17.00	17.44	16.63	16.66	1652018
2009-10-27	16.73	16.90	16.63	16.79	3067716
2009-10-28	16.80	16.80	15.61	15.68	2019820
2009-10-29	17.56	17.88	15.45	15.49	4120602
2009-10-30	15.78	15.78	15.21	15.56	1699206
2009-11-02	15.65	15.93	15.40	15.56	1047027
2009-11-03	15.49	15.95	15.47	15.93	905839
2009-11-04	15.87	16.00	15.65	15.72	870398
2009-11-05	15.98	16.32	15.96	16.30	1541686
2009-11-06	16.22	16.60	16.04	16.50	558893
2009-11-09	16.67	16.72	16.39	16.67	559022
2009-11-10	16.52	16.86	16.52	16.64	749160
2009-11-11	16.68	16.95	16.45	16.86	551381
2009-11-12	16.84	16.88	16.67	16.67	713653
2009-11-13	16.75	16.90	15.62	16.53	2301831
2009-11-16	16.49	17.01	16.45	16.86	511889
2009-11-17	16.86	17.15	16.86	17.12	595367
2009-11-18	17.20	17.42	17.12	17.34	1191717
2009-11-19	17.33	17.36	17.04	17.34	1021659
2009-11-20	17.25	17.25	16.92	16.97	721377
2009-11-23	17.19	17.27	16.91	16.97	517118
2009-11-24	17.00	17.08	16.60	16.67	1034352
2009-11-25	16.72	16.84	16.55	16.84	664376
2009-11-27	16.50	16.63	16.17	16.46	373181
2009-11-30	16.84	16.84	16.13	16.51	1239120
2009-12-01	16.65	17.10	16.48	17.00	865656
2009-12-02	16.94	17.50	16.94	17.28	827290
2009-12-03	17.33	17.57	17.25	17.32	686147
2009-12-04	17.50	17.66	16.94	17.19	804433
2009-12-07	17.04	17.16	16.69	16.83	559470
2009-12-08	16.77	16.81	16.50	16.62	399940
2009-12-09	17.29	17.29	16.63	16.99	976373
2009-12-10	16.96	17.39	16.95	17.30	1228025
2009-12-11	17.32	17.47	17.03	17.14	441416
2009-12-14	17.26	17.70	17.16	17.70	538125
2009-12-15	17.56	18.09	17.44	18.04	875423
2009-12-16	18.01	18.40	17.95	18.24	1023148
2009-12-17	18.04	18.14	17.74	17.98	1023569
2009-12-18	18.15	18.68	18.07	18.67	1373355
2009-12-21	18.61	18.85	18.43	18.78	702921
2009-12-22	18.83	19.00	18.78	18.98	499644
2009-12-23	18.94	19.03	18.86	18.88	915408
2009-12-24	18.91	19.00	18.88	18.90	166683
2009-12-28	18.91	19.00	18.75	18.87	292313
2009-12-29	19.00	19.06	18.63	18.75	457691
2009-12-30	18.71	18.83	18.57	18.75	204390
2009-12-31	18.79	18.87	18.63	18.81	433984
2010-01-04	18.94	19.10	18.79	18.95	782438
2010-01-05	19.07	19.27	18.85	19.15	882824
2010-01-06	18.98	19.34	18.96	19.18	1884884
2010-01-07	19.31	20.54	19.30	20.26	3920827
2010-01-08	20.13	20.46	19.52	20.25	2012004
2010-01-11	20.25	20.59	20.04	20.11	1257428
2010-01-12	19.84	20.11	19.68	19.72	3483416
2010-01-13	19.84	20.31	19.68	20.29	1508732
2010-01-14	20.25	20.55	20.21	20.42	684906
2010-01-15	20.45	20.90	20.45	20.81	1968451
2010-01-19	20.89	21.50	20.74	20.99	2080459
2010-01-20	20.96	21.17	20.49	21.08	1713269
2010-01-21	21.17	21.19	20.50	20.58	635968
2010-01-22	20.61	20.65	19.94	19.94	1352145
2010-01-25	19.94	20.11	19.70	19.83	1407430
2010-01-26	19.75	20.21	19.58	20.17	1370922
2010-01-27	20.09	20.50	20.06	20.28	1236387
2010-01-28	20.30	20.30	19.30	19.49	2000802
2010-01-29	19.55	19.99	19.42	19.43	761512
2010-02-01	19.63	20.29	19.49	20.24	2049727
2010-02-02	20.41	20.73	20.19	20.71	2223602
2010-02-03	20.59	21.27	20.59	21.14	2070495
2010-02-04	20.98	21.14	20.33	20.34	2489080
2010-02-05	20.24	20.58	18.95	19.49	4019954
2010-02-08	18.91	19.21	18.35	19.17	2621636
2010-02-09	19.74	20.24	18.97	19.17	2043457
2010-02-10	19.11	19.59	18.89	19.28	894772
2010-02-11	19.21	19.75	19.07	19.70	2478072
2010-02-12	19.57	19.78	19.50	19.74	1445204
2010-02-16	19.85	20.08	19.46	20.08	1987741
2010-02-17	20.01	20.85	20.01	20.71	1639046
2010-02-18	20.74	20.89	20.49	20.57	674518
2010-02-19	20.46	20.82	20.31	20.45	663384
2010-02-22	20.45	20.73	20.24	20.73	914963
2010-02-23	20.50	20.73	20.15	20.22	616922
2010-02-24	20.55	20.55	19.93	20.05	1006087
2010-02-25	19.92	20.16	19.48	20.11	871098
2010-02-26	20.05	20.09	19.76	20.00	507822
2010-03-01	20.10	20.71	20.00	20.67	741699
2010-03-02	20.65	21.38	20.48	21.22	1727542
2010-03-03	21.29	21.57	21.11	21.45	864245
2010-03-04	21.50	21.70	21.34	21.67	959875
2010-03-05	21.55	22.08	21.52	22.04	940024
2010-03-08	22.09	22.37	22.00	22.36	1295586
2010-03-09	22.32	22.45	22.05	22.12	984164
2010-03-10	22.24	23.00	22.16	23.00	2062963
2010-03-11	22.99	23.87	22.91	23.81	2165942
2010-03-12	23.82	23.83	22.93	23.02	792462
2010-03-15	22.87	22.96	22.56	22.63	1087456
2010-03-16	22.81	23.00	22.68	22.92	516410
2010-03-17	23.00	23.00	22.63	22.68	591265
2010-03-18	22.64	22.79	22.42	22.67	460126
2010-03-19	22.54	22.85	22.52	22.60	976038
2010-03-22	22.56	22.97	22.32	22.78	485739
2010-03-23	22.72	22.96	22.64	22.95	514391
2010-03-24	22.84	23.20	22.71	23.00	926403
2010-03-25	23.30	24.99	23.30	23.66	6925597
2010-03-26	23.61	23.74	23.00	23.09	1011971
2010-03-29	23.11	23.40	23.09	23.28	830791
2010-03-30	23.30	23.46	22.98	23.07	1457078
2010-03-31	23.20	23.69	23.12	23.37	971088
2010-04-01	23.53	24.52	23.53	24.49	1836944
2010-04-05	24.51	24.80	24.48	24.71	763613
2010-04-06	24.57	24.82	24.52	24.69	421572
2010-04-07	24.71	24.90	24.44	24.56	677827
2010-04-08	24.44	24.49	23.80	24.19	879586
2010-04-09	24.16	24.20	23.86	24.00	413830
2010-04-12	24.07	24.07	23.63	23.80	580860
2010-04-13	23.90	24.05	23.37	23.42	846230
2010-04-14	23.51	23.89	23.46	23.89	611382
2010-04-15	23.75	24.05	23.66	23.94	469566
2010-04-16	23.84	23.92	23.11	23.28	952865
2010-04-19	23.15	23.54	23.05	23.26	620697
2010-04-20	23.29	23.76	23.25	23.70	450778
2010-04-21	23.53	23.67	22.88	22.88	730346
2010-04-22	22.74	23.47	22.53	23.24	1043740
2010-04-23	23.37	23.71	23.12	23.46	775305
2010-04-26	23.46	23.75	23.17	23.28	683731
2010-04-27	23.18	23.79	23.02	23.29	734268
2010-04-28	23.45	23.60	22.75	22.80	788655
2010-04-29	22.67	23.44	22.67	23.36	819436
2010-04-30	23.30	23.56	22.05	23.37	2339403
2010-05-03	23.33	23.46	22.50	22.76	1123443
2010-05-04	22.57	22.57	21.41	21.50	1302864
2010-05-05	21.06	21.49	20.69	21.01	1692161
2010-05-06	20.90	21.25	19.39	20.65	1562987
2010-05-07	20.57	20.94	19.57	19.80	1307785
2010-05-10	20.75	21.14	20.50	20.78	971909
2010-05-11	20.52	21.39	20.51	21.09	918598
2010-05-12	21.11	21.67	21.05	21.51	688476
2010-05-13	21.54	21.92	21.19	21.33	700943
2010-05-14	21.15	21.21	20.33	20.71	783291
2010-05-17	20.85	21.00	20.02	20.57	768681
2010-05-18	20.68	20.91	20.03	20.13	676467
2010-05-19	20.01	20.15	19.45	19.81	774129
2010-05-20	19.27	19.46	18.73	19.07	1161348
2010-05-21	18.73	19.22	18.42	18.66	1462473
2010-05-24	18.71	18.93	18.49	18.55	739584
2010-05-25	18.05	18.40	17.70	18.33	1890923
2010-05-26	18.37	19.50	18.32	19.29	2328722
2010-05-27	19.52	19.73	19.36	19.65	1043025
2010-05-28	19.60	19.85	19.35	19.52	726482
2010-06-01	19.32	19.63	19.02	19.18	1237703
2010-06-02	19.17	20.01	19.17	20.01	1084409
2010-06-03	19.91	20.18	19.80	20.10	387181
2010-06-04	19.77	20.00	19.24	19.27	753485
2010-06-07	19.27	19.45	18.90	18.96	1007204
2010-06-08	19.07	19.12	18.55	18.77	1481797
2010-06-09	18.76	19.40	18.76	18.85	443873
2010-06-10	19.11	19.54	18.99	19.53	787281
2010-06-11	19.37	19.74	19.34	19.40	581561
2010-06-14	19.50	19.99	19.41	19.89	601880
2010-06-15	20.00	20.64	19.90	20.60	830923
2010-06-16	20.54	20.59	20.07	20.25	536410
2010-06-17	20.41	20.48	20.09	20.24	314969
2010-06-18	20.20	20.26	19.97	20.15	675076
2010-06-21	20.46	20.62	20.10	20.18	543310
2010-06-22	20.08	20.52	19.92	20.00	594874
2010-06-23	20.05	20.06	19.56	19.74	412850
2010-06-24	19.58	19.70	19.33	19.35	663075
2010-06-25	19.43	19.77	19.13	19.67	1000538
2010-06-28	19.66	19.84	19.39	19.66	503164
2010-06-29	19.45	19.59	18.74	18.81	899066
2010-06-30	18.74	19.14	18.66	18.96	694439
2010-07-01	18.88	18.88	18.27	18.30	1135674
2010-07-02	18.35	18.67	18.20	18.37	437952
2010-07-06	18.58	18.77	18.11	18.24	448805
2010-07-07	18.24	18.62	18.04	18.61	473063
2010-07-08	18.68	19.06	18.31	19.06	947116
2010-07-09	18.99	19.14	18.94	19.05	256754
2010-07-12	19.01	19.31	18.74	18.85	182821
2010-07-13	19.00	19.33	18.91	19.31	615259
2010-07-14	19.38	19.38	19.10	19.25	429741
2010-07-15	19.18	19.70	19.10	19.68	737456
2010-07-16	19.71	19.86	19.00	19.18	1145653
2010-07-19	19.25	19.29	18.87	19.15	247766
2010-07-20	18.96	19.60	18.52	19.51	611375
2010-07-21	19.67	19.88	19.28	19.36	530240
2010-07-22	19.56	19.88	19.23	19.38	345597
2010-07-23	19.30	20.10	19.05	20.00	778189
2010-07-26	20.09	21.13	20.01	21.00	3163551
2010-07-27	20.98	21.47	20.91	21.38	1364799
2010-07-28	21.26	21.47	20.79	20.85	627056
2010-07-29	21.02	21.26	20.58	21.26	1333410
2010-07-30	21.10	22.06	21.00	21.85	1665194
2010-08-02	22.09	22.20	21.84	21.98	1147656
2010-08-03	21.00	21.83	20.75	21.49	1284631
2010-08-04	21.41	21.73	21.20	21.43	1054391
2010-08-05	21.18	21.45	21.09	21.36	580114
2010-08-06	21.15	21.55	21.07	21.54	659771
2010-08-09	21.67	21.84	21.39	21.61	458175
2010-08-10	21.29	21.40	20.83	20.98	615902
2010-08-11	20.71	20.75	20.40	20.50	555689
2010-08-12	20.13	20.96	20.13	20.79	638081
2010-08-13	20.76	20.84	20.34	20.35	421522
2010-08-16	20.28	20.45	20.06	20.35	499856
2010-08-17	20.45	20.75	20.33	20.52	353821
2010-08-18	20.43	20.69	20.41	20.55	482625
2010-08-19	20.45	20.68	20.36	20.62	626746
2010-08-20	20.65	20.68	20.50	20.62	802658
2010-08-23	20.78	21.00	20.28	20.30	406117
2010-08-24	20.15	20.20	19.95	20.00	660981
2010-08-25	19.96	20.45	19.89	20.39	419797
2010-08-26	20.52	20.61	20.15	20.22	846267
2010-08-27	20.47	20.79	20.06	20.77	458242
2010-08-30	20.83	20.99	20.45	20.49	418644
2010-08-31	20.35	20.60	20.13	20.29	1018895
2010-09-01	21.00	21.06	20.63	20.93	890148
2010-09-02	20.89	21.32	20.81	21.29	739534
2010-09-03	21.41	21.75	21.41	21.50	411754
2010-09-07	21.48	21.65	21.36	21.58	471341
2010-09-08	21.70	22.48	21.54	22.48	793858
2010-09-09	22.75	22.79	22.38	22.62	597672
2010-09-10	22.70	22.88	22.38	22.70	988041
2010-09-13	22.79	22.95	22.64	22.70	463649
2010-09-14	22.56	22.73	22.21	22.31	1239265
2010-09-15	22.26	22.59	21.96	22.58	793261
2010-09-16	22.48	23.10	22.37	22.69	1761575
2010-09-17	22.78	23.11	22.66	22.99	496878
2010-09-20	22.90	23.25	22.84	23.05	371548
2010-09-21	22.99	23.26	22.88	23.09	666425
2010-09-22	23.12	23.28	22.61	22.70	846913
2010-09-23	22.54	22.79	22.30	22.35	799748
2010-09-24	22.69	22.69	22.31	22.40	986160
2010-09-27	22.37	22.48	22.20	22.31	974905
2010-09-28	22.24	22.53	21.89	22.28	1629284
2010-09-29	22.14	22.60	22.07	22.36	490738
2010-09-30	22.35	22.55	22.04	22.35	646399
2010-10-01	22.44	22.53	22.10	22.40	540341
2010-10-04	22.39	22.44	22.09	22.19	944668
2010-10-05	22.31	22.52	22.31	22.40	791124
2010-10-06	22.27	22.40	21.78	21.83	985544
2010-10-07	21.88	22.01	21.61	21.86	535615
2010-10-08	21.92	22.15	21.86	21.87	807027
2010-10-11	21.87	22.01	21.77	21.82	527765
2010-10-12	22.04	22.10	21.72	21.92	1744276
2010-10-13	22.12	22.19	21.93	21.97	1541427
2010-10-14	21.97	22.03	21.70	21.85	495376
2010-10-15	22.03	22.16	21.76	21.97	564817
2010-10-18	21.88	22.16	21.81	22.12	627218
2010-10-19	21.72	22.23	21.70	22.15	3056136
2010-10-20	22.09	23.20	22.03	23.03	2967719
2010-10-21	23.15	23.65	22.99	23.26	1372489
2010-10-22	23.20	23.84	23.20	23.77	885850
2010-10-25	23.88	24.48	23.82	24.30	1287049
2010-10-26	24.16	24.58	24.00	24.30	943419
2010-10-27	24.09	24.55	24.08	24.29	895537
2010-10-28	24.29	24.73	24.21	24.62	806974
2010-10-29	24.82	26.17	24.68	26.11	1907969
2010-11-01	25.76	25.90	25.45	25.60	2501716
2010-11-02	25.72	25.80	25.49	25.64	984101
2010-11-03	25.55	25.78	25.03	25.44	950288
2010-11-04	25.81	25.98	25.70	25.90	972404
2010-11-05	25.85	25.87	25.58	25.71	581461
2010-11-08	25.56	25.90	25.53	25.74	479974
2010-11-09	25.74	25.80	25.08	25.14	905519
2010-11-10	25.01	25.32	24.59	25.32	1891545
2010-11-11	25.02	25.48	24.95	25.33	937378
2010-11-12	25.25	25.42	24.89	25.09	474337
2010-11-15	25.21	25.76	25.17	25.55	754235
2010-11-16	25.31	25.49	24.83	25.07	1108447
2010-11-17	24.95	25.81	24.95	25.63	1174905
2010-11-18	25.80	26.08	25.66	25.79	774485
2010-11-19	25.68	26.58	25.65	26.42	974288
2010-11-22	26.25	26.99	26.25	26.95	917112
2010-11-23	26.83	27.45	26.57	26.72	1400648
2010-11-24	26.83	27.54	26.83	27.52	766601
2010-11-26	27.26	27.55	27.21	27.52	146314
2010-11-29	27.27	27.54	26.93	27.49	645275
2010-11-30	27.31	27.31	26.83	27.08	1500073
2010-12-01	27.28	27.35	26.97	27.15	1162527
2010-12-02	26.42	27.18	26.42	27.11	791549
2010-12-03	27.00	27.43	26.84	27.40	504697
2010-12-06	27.30	27.43	27.16	27.31	837232
2010-12-07	27.40	27.69	27.17	27.26	844859
2010-12-08	27.16	27.34	26.94	26.96	701628
2010-12-09	27.08	27.26	26.86	27.09	412941
2010-12-10	27.04	27.47	26.96	27.26	310305
2010-12-13	27.40	27.76	26.93	27.18	1254836
2010-12-14	27.25	27.35	27.07	27.10	479160
2010-12-15	26.94	27.27	26.66	26.69	975348
2010-12-16	26.82	27.11	26.47	26.60	1018414
2010-12-17	26.70	27.55	26.40	27.26	1044762
2010-12-20	27.35	28.04	27.26	27.89	1018352
2010-12-21	27.95	28.28	27.86	28.22	827812
2010-12-22	28.15	28.35	28.08	28.25	462591
2010-12-23	28.10	28.27	27.81	27.98	594611
2010-12-27	27.87	27.87	27.49	27.66	443819
2010-12-28	27.65	27.65	27.42	27.46	441868
2010-12-29	27.50	27.50	27.26	27.26	158641
2010-12-30	27.25	27.37	27.12	27.17	467651
2010-12-31	27.27	27.32	26.84	26.93	276885
2011-01-03	27.01	27.25	26.55	26.61	934185
2011-01-04	26.63	27.02	26.40	26.45	1343481
2011-01-05	26.31	26.98	26.30	26.77	658401
2011-01-06	26.80	27.00	26.54	26.94	554945
2011-01-07	26.91	27.04	26.82	26.93	706761
2011-01-10	26.85	27.24	26.77	27.00	568167
2011-01-11	27.05	27.23	26.70	26.76	697220
2011-01-12	26.87	26.90	26.23	26.53	452471
2011-01-13	26.39	26.59	26.24	26.59	435389
2011-01-14	26.47	26.65	26.39	26.59	350724
2011-01-18	26.58	26.81	26.44	26.78	397918
2011-01-19	26.79	26.92	26.48	26.62	979017
2011-01-20	26.48	26.68	25.92	25.94	875772
2011-01-21	26.07	26.21	25.50	25.55	642526
2011-01-24	25.53	25.87	25.51	25.62	304116
2011-01-25	25.55	25.65	25.39	25.65	390885
2011-01-26	25.62	25.92	25.53	25.86	540767
2011-01-27	25.86	25.90	25.33	25.66	538612
2011-01-28	25.69	25.73	25.37	25.45	979477
2011-01-31	25.45	25.63	25.12	25.42	915476
2011-02-01	25.60	26.09	25.38	25.90	1166647
2011-02-02	25.77	26.14	25.74	25.95	1145522
2011-02-03	25.98	26.12	25.79	26.00	499152
2011-02-04	26.01	26.36	25.88	25.97	417966
2011-02-07	26.12	26.27	25.89	25.95	984296
2011-02-08	25.97	26.24	25.75	25.95	343305
2011-02-09	25.86	26.24	25.73	26.08	1083126
2011-02-10	25.92	26.31	25.80	26.24	446691
2011-02-11	26.05	26.64	25.82	26.58	676082
2011-02-14	26.45	26.70	26.45	26.58	557531
2011-02-15	26.51	26.98	26.46	26.94	619902
2011-02-16	27.03	27.65	27.03	27.55	1444582
2011-02-17	27.49	28.42	26.76	28.29	1152733
2011-02-18	26.74	27.65	26.51	27.23	2849086
2011-02-22	27.04	27.04	25.89	25.99	1078100
2011-02-23	25.96	26.00	24.37	24.51	1441361
2011-02-24	24.50	25.22	24.26	24.55	1116408
2011-02-25	24.71	25.20	24.28	24.58	1598133
2011-02-28	24.72	24.77	24.45	24.46	712956
2011-03-01	24.52	24.58	24.00	24.34	1102743
2011-03-02	24.30	24.42	23.75	24.11	1682578
2011-03-03	24.21	24.62	24.17	24.37	692858
2011-03-04	24.35	24.49	23.99	24.29	854178
2011-03-07	24.44	24.44	23.66	23.95	748553
2011-03-08	23.95	24.56	23.84	24.49	614037
2011-03-09	24.54	24.68	24.39	24.57	717686
2011-03-10	24.40	24.66	23.85	24.56	1050387
2011-03-11	24.56	25.00	24.44	24.65	775981
2011-03-14	24.39	24.53	24.13	24.25	366562
2011-03-15	23.63	24.23	23.46	23.96	436747
2011-03-16	23.89	24.17	23.74	23.75	508007
2011-03-17	24.03	24.13	23.74	23.84	371231
2011-03-18	24.07	24.33	23.74	23.90	670436
2011-03-21	24.04	24.23	23.20	23.75	804261
2011-03-22	23.65	23.72	23.09	23.46	704081
2011-03-23	23.34	23.66	23.11	23.57	385054
2011-03-24	23.64	23.90	23.49	23.75	313588
2011-03-25	23.77	24.12	23.52	24.04	822506
2011-03-28	24.02	24.13	23.65	24.03	451038
2011-03-29	23.93	24.47	23.93	24.47	786912
2011-03-30	24.43	25.05	24.24	25.00	1318561
2011-03-31	24.91	25.34	24.87	25.13	572275
2011-04-01	25.23	25.64	25.14	25.45	625114
2011-04-04	25.42	25.79	25.21	25.57	530789
2011-04-05	25.47	25.76	25.19	25.28	726384
2011-04-06	25.40	25.55	25.12	25.36	319579
2011-04-07	25.36	25.76	25.22	25.38	629446
2011-04-08	25.42	25.52	24.76	24.93	740271
2011-04-11	24.93	25.33	24.93	25.18	1063658
2011-04-12	24.97	25.10	24.85	25.01	731880
2011-04-13	25.15	26.83	25.01	26.47	1751527
2011-04-14	26.42	26.79	26.23	26.37	1102853
2011-04-15	26.45	26.90	26.22	26.76	708628
2011-04-18	26.49	26.99	26.23	26.98	884753
2011-04-19	26.88	26.99	26.31	26.45	417558
2011-04-20	26.77	27.01	26.48	26.92	743302
2011-04-21	26.92	26.99	26.53	26.72	469199
2011-04-25	26.61	26.72	26.12	26.18	485635
2011-04-26	26.19	26.45	26.04	26.11	944405
2011-04-27	26.23	26.83	26.12	26.81	801967
2011-04-28	26.54	26.79	26.26	26.46	418379
2011-04-29	26.64	26.98	26.41	26.89	688965
2011-05-02	26.90	27.42	26.73	27.30	786838
2011-05-03	27.11	27.44	26.19	26.44	521845
2011-05-04	26.35	26.68	25.76	25.81	651435
2011-05-05	25.66	26.04	25.21	25.24	579205
2011-05-06	25.54	25.65	25.21	25.45	577753
2011-05-09	25.42	25.71	25.24	25.63	654640
2011-05-10	25.61	26.02	25.61	25.91	670430
2011-05-11	25.99	26.35	25.87	26.20	717542
2011-05-12	26.10	26.54	26.01	26.49	607069
2011-05-13	26.50	26.89	26.46	26.64	807390
2011-05-16	26.50	26.66	26.14	26.26	469481
2011-05-17	26.10	26.15	25.83	25.99	900661
2011-05-18	26.08	26.23	25.88	26.11	995564
2011-05-19	26.25	26.37	25.77	26.11	850819
2011-05-20	25.95	26.23	25.95	26.17	572387
2011-05-23	25.81	25.90	25.42	25.63	625436
2011-05-24	25.84	26.17	25.40	26.04	1028649
2011-05-25	26.00	27.01	25.80	26.97	1996872
2011-05-26	26.93	27.67	26.86	27.47	952358
2011-05-27	27.64	28.00	27.46	27.97	729924
2011-05-31	27.80	28.64	27.80	28.23	1333660
2011-06-01	28.21	28.56	28.01	28.11	1371519
2011-06-02	28.09	28.53	27.99	28.46	949041
2011-06-03	28.09	28.39	27.67	28.01	493424
2011-06-06	27.98	28.00	27.09	27.23	504735
2011-06-07	27.42	27.59	27.25	27.46	540987
2011-06-08	27.73	27.81	27.00	27.12	861861
2011-06-09	27.13	27.33	26.74	27.05	380129
2011-06-10	26.94	27.05	25.85	26.03	925506
2011-06-13	26.19	26.34	25.76	25.87	581400
2011-06-14	26.06	26.24	25.80	25.89	388936
2011-06-15	25.81	26.52	25.75	25.89	476915
2011-06-16	25.91	25.93	25.30	25.65	786228
2011-06-17	25.78	25.79	25.27	25.66	1261862
2011-06-20	25.61	25.81	25.41	25.50	479240
2011-06-21	25.66	25.99	25.34	25.85	1034866
2011-06-22	25.76	26.09	25.55	25.72	396161
2011-06-23	25.49	25.87	25.13	25.78	625542
2011-06-24	25.74	25.76	25.38	25.55	1116464
2011-06-27	25.47	25.72	25.25	25.64	454922
2011-06-28	25.65	26.42	25.46	26.29	1469926
2011-06-29	26.32	26.99	26.05	26.81	1245397
2011-06-30	26.82	27.37	26.75	27.21	1033582
2011-07-01	27.13	27.90	26.94	27.86	711208
2011-07-05	27.70	27.88	27.56	27.79	456353
2011-07-06	27.64	28.16	27.60	28.15	478864
2011-07-07	28.25	28.88	28.15	28.72	1077168
2011-07-08	28.42	29.00	28.42	28.88	725144
2011-07-11	28.49	28.72	28.33	28.66	1919408
2011-07-12	28.66	29.00	28.56	28.90	1278336
2011-07-13	28.95	29.34	28.86	29.25	852676
2011-07-14	29.38	30.06	29.32	29.87	1889272
2011-07-15	29.92	29.92	29.35	29.69	1221995
2011-07-18	29.58	29.69	29.26	29.57	801229
2011-07-19	29.75	30.49	29.63	30.46	955400
2011-07-20	30.45	30.45	29.65	29.77	1124111
2011-07-21	30.01	30.42	29.52	30.28	741369
2011-07-22	30.20	30.86	30.10	30.71	722063
2011-07-25	30.41	30.41	29.93	30.08	516789
2011-07-26	30.08	30.38	29.80	30.28	1118532
2011-07-27	30.03	30.15	29.17	29.55	917100
2011-07-28	29.58	29.82	28.81	29.29	1474597
2011-07-29	30.89	31.68	29.61	31.23	1855472
2011-08-01	31.63	31.89	30.44	30.73	1168049
2011-08-02	30.23	30.78	29.15	29.19	1087694
2011-08-03	29.13	29.45	27.62	28.69	1238040
2011-08-04	28.50	28.79	26.62	26.64	1772438
2011-08-05	27.14	27.39	25.40	26.17	1687828
2011-08-08	25.43	25.67	23.74	24.02	1252185
2011-08-09	24.33	25.68	23.92	25.68	1597929
2011-08-10	25.30	26.42	24.94	25.48	2037601
2011-08-11	25.69	26.91	25.50	26.64	1934159
2011-08-12	26.77	27.50	26.44	27.10	1074423
2011-08-15	27.24	27.82	26.86	27.67	868886
2011-08-16	27.38	27.89	27.22	27.48	539756
2011-08-17	27.63	28.13	27.12	27.87	1668163
2011-08-18	27.18	27.33	26.11	26.43	920226
2011-08-19	26.16	27.76	25.98	26.69	1383138
2011-08-22	27.23	27.48	26.47	27.03	1784608
2011-08-23	27.02	27.86	26.72	27.86	661381
2011-08-24	27.71	28.14	27.22	28.05	837439
2011-08-25	28.17	28.30	27.14	27.21	1237985
2011-08-26	27.09	28.08	26.61	28.07	466314
2011-08-29	28.35	28.96	28.13	28.91	376790
2011-08-30	28.71	29.66	28.48	29.44	708738
2011-08-31	29.44	30.10	29.25	29.59	1446637
2011-09-01	29.50	29.96	28.76	28.91	763214
2011-09-02	28.37	28.90	28.17	28.57	1143791
2011-09-06	27.80	28.93	27.56	28.12	1407100
2011-09-07	28.59	29.03	28.20	29.03	581140
2011-09-08	28.77	30.12	28.51	29.94	1966837
2011-09-09	29.62	29.74	28.80	29.09	1403567
2011-09-12	28.63	29.92	28.57	29.88	1353991
2011-09-13	29.88	30.71	29.65	30.59	993434
2011-09-14	30.80	31.03	30.10	30.73	652972
2011-09-15	31.19	31.19	29.98	30.35	756553
2011-09-16	30.55	31.06	30.29	30.65	1162077
2011-09-19	30.24	31.87	30.22	31.54	946437
2011-09-20	31.60	31.98	31.02	31.53	818104
2011-09-21	31.44	31.93	30.97	31.00	527163
2011-09-22	30.06	30.34	29.15	29.90	1528884
2011-09-23	29.74	31.05	29.74	30.89	662758
2011-09-26	31.05	31.05	29.50	30.61	1044965
2011-09-27	30.68	31.35	30.49	30.83	745896
2011-09-28	31.83	33.48	31.46	31.80	3097618
2011-09-29	32.09	32.15	30.75	31.69	1656360
2011-09-30	31.21	32.46	30.98	31.87	1215716
2011-10-03	31.70	32.10	30.02	30.07	1150548
2011-10-04	29.89	31.67	29.50	31.64	1325689
2011-10-05	31.48	32.68	31.13	32.57	1235137
2011-10-06	32.44	33.50	32.35	33.47	873354
2011-10-07	33.00	33.83	32.66	33.34	605017
2011-10-10	33.71	34.50	33.40	33.76	582784
2011-10-11	33.64	33.73	33.14	33.38	585372
2011-10-12	33.60	34.06	33.00	33.12	770697
2011-10-13	32.92	33.75	32.51	33.42	492794
2011-10-14	33.69	34.15	33.21	33.40	803053
2011-10-17	33.25	33.54	32.40	32.87	738236
2011-10-18	32.81	33.26	32.38	32.94	540363
2011-10-19	32.90	33.15	32.42	32.51	691841
2011-10-20	32.61	33.09	31.86	32.89	701456
2011-10-21	33.13	33.73	32.92	33.70	479708
2011-10-24	33.71	33.74	32.95	33.13	777842
2011-10-25	32.95	33.09	32.10	32.18	579493
2011-10-26	32.59	32.68	31.40	32.12	733285
2011-10-27	32.63	34.00	32.35	33.26	1028749
2011-10-28	33.22	35.56	32.55	35.38	1661727
2011-10-31	35.15	35.28	33.97	34.11	950432
2011-11-01	33.19	33.77	32.61	32.83	1631053
2011-11-02	33.10	33.25	32.02	32.28	889659
2011-11-03	32.41	32.91	32.02	32.69	911574
2011-11-04	32.50	33.25	32.25	33.19	677412
2011-11-07	33.12	33.35	31.94	32.54	567053
2011-11-08	32.61	32.64	31.78	31.86	811269
2011-11-09	31.24	31.63	30.79	30.89	1166177
2011-11-10	31.05	31.31	30.10	30.76	972626
2011-11-11	30.89	32.05	30.76	31.86	1063945
2011-11-14	31.64	32.08	31.44	31.94	552925
2011-11-15	31.74	32.00	31.52	31.65	339126
2011-11-16	31.39	31.64	31.01	31.07	420578
2011-11-17	31.02	31.23	30.24	30.36	881088
2011-11-18	30.35	30.73	30.14	30.62	685161
2011-11-21	30.34	31.40	30.06	31.20	887037
2011-11-22	31.12	33.20	31.05	32.43	1266485
2011-11-23	32.23	32.71	32.16	32.41	882793
2011-11-25	32.26	32.49	32.11	32.25	256603
2011-11-28	32.95	33.72	32.85	33.72	660675
2011-11-29	33.75	33.88	33.30	33.42	581622
2011-11-30	33.95	34.63	33.00	34.62	808789
2011-12-01	34.30	35.16	33.91	35.07	722995
2011-12-02	35.27	35.47	34.18	34.53	800993
2011-12-05	34.83	34.89	33.62	33.69	1085482
2011-12-06	33.83	33.97	33.32	33.59	570170
2011-12-07	33.51	33.55	32.80	33.01	1000505
2011-12-08	33.32	33.49	32.79	33.18	2022761
2011-12-09	33.19	33.83	33.15	33.63	1040134
2011-12-12	33.39	33.48	32.86	33.10	517638
2011-12-13	33.28	33.55	32.18	32.31	793967
2011-12-14	32.16	32.52	31.52	32.05	721885
2011-12-15	32.30	32.58	31.29	31.30	1277319
2011-12-16	31.24	31.67	30.98	31.57	1650792
2011-12-19	31.91	32.62	31.70	31.86	816362
2011-12-20	32.39	33.30	32.22	33.27	1185886
2011-12-21	33.31	33.66	33.04	33.64	708959
2011-12-22	33.66	33.98	33.61	33.90	402074
2011-12-23	33.80	33.91	33.47	33.77	408623
2011-12-27	33.51	33.81	33.40	33.49	354439
2011-12-28	33.51	33.81	33.25	33.67	404395
2011-12-29	33.59	34.12	33.44	34.06	376934
2011-12-30	34.08	34.76	33.96	34.38	467125
2012-01-03	34.48	35.60	34.23	34.93	1215142
2012-01-04	34.74	35.42	34.74	35.31	703872
2012-01-05	35.13	35.94	34.76	35.60	859110
2012-01-06	35.54	36.66	35.47	36.61	1014821
2012-01-09	36.80	37.82	36.04	37.17	1826544
2012-01-10	37.30	37.47	36.61	36.74	805388
2012-01-11	36.90	36.91	36.09	36.21	993988
2012-01-12	36.20	36.38	35.36	35.54	1164752
2012-01-13	35.28	35.40	33.93	34.99	1373307
2012-01-17	35.24	36.04	34.85	35.86	967272
2012-01-18	35.79	36.10	35.40	36.03	493430
2012-01-19	35.90	36.05	35.60	35.74	655410
2012-01-20	35.54	35.75	34.91	35.20	411785
2012-01-23	35.21	35.50	34.51	34.78	553293
2012-01-24	34.82	35.54	34.53	35.03	545799
2012-01-25	35.41	35.72	34.73	35.49	1304060
2012-01-26	35.41	35.91	34.68	34.90	1318259
2012-01-27	34.89	35.91	34.76	35.85	2744097
2012-01-30	35.61	35.74	35.20	35.60	412646
2012-01-31	35.79	35.84	35.36	35.64	787653
2012-02-01	36.00	37.81	35.62	37.74	2919328
2012-02-02	37.52	38.11	37.25	37.29	961158
2012-02-03	37.60	38.21	37.28	37.53	643583
2012-02-06	37.50	38.66	37.32	38.27	767882
2012-02-07	38.04	38.41	37.71	38.34	947637
2012-02-08	37.01	38.44	37.01	37.76	1607256
2012-02-09	37.75	38.32	37.67	38.05	1743043
2012-02-10	37.92	37.92	37.13	37.21	1325963
2012-02-13	37.74	38.95	37.29	38.03	2050897
2012-02-14	38.00	38.63	37.37	38.07	1961807
2012-02-15	38.20	38.40	37.57	37.70	1703674
2012-02-16	37.74	38.31	37.54	37.70	880689
2012-02-17	35.85	37.17	35.16	36.20	2459603
2012-02-21	35.87	36.19	35.03	35.26	1509758
2012-02-22	35.75	35.86	34.81	35.03	1866499
2012-02-23	35.15	35.90	34.92	35.25	1943367
2012-02-24	35.38	35.48	34.53	35.00	1394929
2012-02-27	34.88	36.35	34.71	36.25	1083517
2012-02-28	36.16	36.27	35.75	35.79	1055440
2012-02-29	36.04	36.38	35.69	35.75	996912
2012-03-01	35.97	36.12	35.52	35.64	886009
2012-03-02	35.70	35.93	35.30	35.39	558898
2012-03-05	35.30	35.47	34.37	34.49	864610
2012-03-06	34.16	34.36	33.61	33.68	1454692
2012-03-07	33.89	34.45	33.69	34.25	697214
2012-03-08	34.47	35.03	34.34	34.63	778195
2012-03-09	34.62	34.75	34.15	34.37	599926
2012-03-12	34.46	34.59	34.00	34.14	648041
2012-03-13	34.17	34.59	33.82	34.07	982555
2012-03-14	34.08	34.23	33.97	34.06	558277
2012-03-15	33.98	34.56	33.88	34.45	832407
2012-03-16	34.50	34.81	34.32	34.67	778235
2012-03-19	35.56	35.98	35.27	35.41	1076116
2012-03-20	35.19	35.19	34.37	34.44	1267596
2012-03-21	34.52	34.71	33.94	34.48	1024535
2012-03-22	34.24	35.07	34.01	34.65	1355561
2012-03-23	34.71	34.75	34.12	34.30	1037344
2012-03-26	34.67	35.60	34.50	35.25	784361
2012-03-27	35.30	35.41	34.88	35.02	503917
2012-03-28	34.98	35.58	34.26	34.54	574184
2012-03-29	34.45	34.49	33.96	34.25	783998
2012-03-30	34.45	34.54	34.10	34.25	708586
2012-04-02	34.24	34.30	33.71	33.78	1109970
2012-04-03	33.80	34.11	33.29	33.56	1384272
2012-04-04	33.31	33.37	32.64	32.73	1838410
2012-04-05	32.73	33.67	32.61	33.50	939760
2012-04-09	33.00	33.41	32.88	33.01	598718
2012-04-10	32.76	33.14	31.91	32.13	749536
2012-04-11	32.37	32.91	32.22	32.28	836813
2012-04-12	32.87	33.27	32.55	33.00	956454
2012-04-13	33.02	33.04	32.53	32.74	1071778
2012-04-16	32.85	33.18	32.20	32.73	816363
2012-04-17	32.99	33.68	32.76	33.43	1238420
2012-04-18	33.14	33.54	32.96	33.05	848923
2012-04-19	32.95	34.52	32.95	34.21	1643760
2012-04-20	34.23	35.11	34.22	34.94	1144742
2012-04-23	34.54	34.93	34.25	34.90	982453
2012-04-24	34.92	35.06	34.58	34.64	485140
2012-04-25	35.05	35.55	34.75	35.48	636235
2012-04-26	35.40	35.45	35.00	35.30	667641
2012-04-27	34.66	35.36	33.75	35.06	943522
2012-04-30	35.11	35.12	34.65	34.70	455862
2012-05-01	34.74	35.35	34.45	34.94	575985
2012-05-02	34.88	36.41	34.65	36.13	1292016
2012-05-03	36.01	37.10	36.01	36.74	2107114
2012-05-04	36.65	36.65	35.62	35.79	989273
2012-05-07	35.75	36.78	35.50	36.65	887579
2012-05-08	36.50	37.52	36.22	37.46	1602411
2012-05-09	37.30	37.55	36.48	36.50	1523124
2012-05-10	36.68	37.74	36.63	37.49	1200903
2012-05-11	37.07	38.50	37.04	38.00	1476233
2012-05-14	37.91	38.68	37.27	38.51	1615981
2012-05-15	38.32	38.89	38.19	38.78	1413085
2012-05-16	39.00	39.20	38.05	38.46	1223828
2012-05-17	38.41	38.62	37.15	37.18	1255129
2012-05-18	37.54	37.54	36.50	36.60	1148799
2012-05-21	36.86	37.79	36.11	37.70	1553258
2012-05-22	37.70	38.41	37.48	37.98	1246736
2012-05-23	37.90	38.15	37.21	38.04	1061082
2012-05-24	38.19	38.56	37.84	38.51	1372047
2012-05-25	38.61	38.80	38.16	38.64	792216
2012-05-29	38.77	39.29	38.39	39.06	1035880
2012-05-30	38.76	38.78	38.11	38.29	905300
2012-05-31	36.05	36.50	35.12	35.64	5686996
2012-06-01	35.26	35.75	34.30	35.53	3402501
2012-06-04	36.10	37.07	35.36	36.00	2567922
2012-06-05	35.98	36.85	35.75	36.62	1533776
2012-06-06	36.88	38.08	36.65	37.99	2165236
2012-06-07	38.11	39.01	36.30	36.35	3927369
2012-06-08	36.37	36.78	35.87	36.34	1445413
2012-06-11	36.77	36.89	35.57	35.65	1664959
2012-06-12	36.34	37.01	35.57	36.27	3721507
2012-06-13	36.55	36.62	35.94	36.05	2131744
2012-06-14	36.27	37.58	35.97	36.77	1793430
2012-06-15	36.75	37.17	36.44	37.04	2057997
2012-06-18	37.07	37.73	36.51	36.89	1297634
2012-06-19	36.99	37.88	36.81	37.20	1724366
2012-06-20	37.47	38.19	37.11	37.67	1364890
2012-06-21	37.69	37.69	36.50	36.65	1028946
2012-06-22	36.89	37.34	36.46	37.31	1638894
2012-06-25	36.85	37.21	35.99	37.04	722663
2012-06-26	36.98	37.59	36.79	37.19	737820
2012-06-27	37.20	38.00	36.93	37.89	910011
2012-06-28	37.68	39.09	37.06	37.66	2125188
2012-06-29	38.39	39.64	37.98	39.58	1840734
2012-07-02	39.89	41.70	39.60	41.69	2699186
2012-07-03	41.55	42.37	41.18	41.64	937807
2012-07-05	41.83	41.83	40.88	41.30	1468371
2012-07-06	41.08	41.31	40.49	40.77	1069813
2012-07-09	40.76	42.50	40.52	42.32	2836856
2012-07-10	42.48	42.97	41.95	41.96	2212876
2012-07-11	41.95	42.13	40.79	41.46	1775263
2012-07-12	41.72	44.18	41.14	42.39	2926040
2012-07-13	43.33	43.56	42.52	43.30	1743136
2012-07-16	43.18	43.71	42.31	42.40	2336860
2012-07-17	42.67	42.68	40.75	41.53	2736159
2012-07-18	41.52	42.36	40.89	40.98	2136681
2012-07-19	41.18	41.27	40.33	40.72	1010867
2012-07-20	40.69	40.79	39.88	40.25	873501
2012-07-23	39.88	40.02	38.99	39.39	1552992
2012-07-24	39.50	39.71	38.55	38.87	1365446
2012-07-25	38.98	39.57	38.72	39.54	1209772
2012-07-26	39.86	40.44	39.24	39.36	1368276
2012-07-27	39.75	40.17	39.36	39.53	1682525
2012-07-30	39.55	39.94	39.43	39.56	558059
2012-07-31	39.99	40.01	39.25	39.29	1302691
2012-08-01	39.49	39.75	37.87	38.02	1255914
2012-08-02	38.44	39.19	36.91	37.24	1677876
2012-08-03	37.64	38.37	37.57	38.11	1230458
2012-08-06	37.74	38.03	37.18	37.47	908910
2012-08-07	38.01	38.58	37.65	38.36	1222290
2012-08-08	38.14	38.70	37.60	38.22	1852667
2012-08-09	38.28	38.38	37.84	38.01	821383
2012-08-10	37.80	37.92	37.29	37.61	650945
2012-08-13	37.33	38.62	37.11	38.54	1380731
2012-08-14	38.51	38.96	38.44	38.63	712216
2012-08-15	38.51	39.00	38.43	38.66	943704
2012-08-16	38.49	38.69	37.95	38.16	881032
2012-08-17	38.23	38.56	37.88	37.95	998903
2012-08-20	37.92	37.92	36.50	37.02	1614203
2012-08-21	37.05	37.82	36.97	37.48	1412764
2012-08-22	37.50	38.11	37.20	37.86	1005978
2012-08-23	37.81	38.16	37.75	37.94	697634
2012-08-24	38.08	39.13	38.02	38.70	1212920
2012-08-27	37.84	38.46	37.18	37.90	1183767
2012-08-28	37.85	38.57	37.69	38.35	1602342
2012-08-29	38.32	38.49	37.62	37.70	535252
2012-08-30	37.59	38.16	37.58	37.62	703663
2012-08-31	37.80	37.90	36.85	37.34	4719730
2012-09-04	37.45	38.10	37.30	37.93	1130797
2012-09-05	37.50	37.73	37.15	37.45	1638142
2012-09-06	37.77	39.02	37.26	38.89	1397666
2012-09-07	38.96	39.03	38.18	38.36	1199224
2012-09-10	38.62	39.36	38.39	38.61	1387364
2012-09-11	38.66	38.89	38.36	38.58	703621
2012-09-12	38.92	39.25	38.40	38.66	954174
2012-09-13	38.63	38.83	38.00	38.27	784611
2012-09-14	38.35	38.38	37.65	38.07	1379607
2012-09-17	37.99	38.58	37.99	38.41	1231638
2012-09-18	38.38	39.03	38.28	39.01	1260403
2012-09-19	38.99	39.80	38.84	39.63	807898
2012-09-20	39.49	40.51	39.49	40.13	1050221
2012-09-21	40.42	41.22	40.24	41.16	1714383
2012-09-24	41.05	41.23	40.25	40.37	621904
2012-09-25	40.67	40.96	40.23	40.25	923658
2012-09-26	40.11	40.49	39.65	39.80	676017
2012-09-27	40.20	40.23	39.74	40.20	1243674
2012-09-28	40.00	40.36	39.83	40.26	653677
2012-10-01	40.34	40.34	39.45	39.87	948628
2012-10-02	40.16	41.18	39.89	40.97	1365809
2012-10-03	41.00	41.10	40.45	40.75	860291
2012-10-04	40.67	41.12	40.59	40.87	588778
2012-10-05	40.90	41.72	40.62	41.68	1397433
2012-10-08	41.70	42.07	41.03	41.73	1340876
2012-10-09	41.49	41.72	41.10	41.50	1205283
2012-10-10	41.39	41.56	41.00	41.40	932440
2012-10-11	41.56	41.85	41.05	41.30	993005
2012-10-12	41.24	41.66	41.14	41.57	664347
2012-10-15	41.73	42.84	41.64	42.38	1618714
2012-10-16	42.33	43.46	42.11	42.22	2441084
2012-10-17	42.28	43.21	42.18	43.08	1334207
2012-10-18	43.07	43.53	42.72	42.82	1419858
2012-10-19	42.72	42.89	42.07	42.29	2509290
2012-10-22	42.25	42.75	41.15	41.21	3711228
2012-10-23	40.69	40.85	38.34	38.54	4274325
2012-10-24	38.71	39.13	38.06	38.32	2021722
2012-10-25	38.43	38.90	37.78	38.15	2133284
2012-10-26	39.84	40.00	38.40	38.85	3215468
2012-10-31	38.81	38.91	36.80	37.01	1623608
2012-11-01	37.29	37.65	36.60	36.78	2068752
2012-11-02	36.81	37.60	36.28	37.41	2267753
2012-11-05	46.00	49.52	45.99	49.07	13121345
2012-11-06	48.52	49.18	48.21	48.64	3887760
2012-11-07	47.82	48.00	46.25	46.50	3573444
2012-11-08	46.25	47.98	46.25	47.76	2382307
2012-11-09	47.58	48.70	47.45	48.09	1618515
2012-11-12	48.17	48.80	47.93	48.13	984357
2012-11-13	47.94	48.60	47.57	48.44	1515860
2012-11-14	48.35	49.19	47.57	47.84	998449
2012-11-15	47.60	52.96	47.02	47.60	2455976
2012-11-16	47.63	48.48	47.32	47.90	1863206
2012-11-19	48.40	49.00	47.75	48.28	1124603
2012-11-20	48.25	49.42	48.25	49.27	1419854
2012-11-21	49.02	49.51	48.74	48.90	555328
2012-11-23	49.17	49.17	48.74	49.08	272080
2012-11-26	48.80	49.00	48.32	48.59	597743
2012-11-27	48.77	48.81	48.12	48.24	654142
2012-11-28	48.16	49.18	47.51	49.13	730256
2012-11-29	49.23	49.47	48.72	49.05	1047910
2012-11-30	49.00	49.28	48.34	48.50	805018
2012-12-03	48.95	49.19	48.22	48.69	902558
2012-12-04	48.58	48.66	47.60	48.09	819241
2012-12-05	48.19	48.42	47.68	47.89	641178
2012-12-06	47.81	48.25	47.35	47.86	994369
2012-12-07	47.94	48.13	46.53	46.96	1646483
2012-12-10	47.05	48.37	47.05	48.30	627654
2012-12-11	48.39	49.73	48.05	49.58	1254991
2012-12-12	49.57	50.48	49.45	50.17	1304375
2012-12-13	49.91	50.04	49.00	49.37	720184
2012-12-14	49.25	49.91	48.84	49.41	523819
2012-12-17	49.43	49.71	49.13	49.70	767517
2012-12-18	49.48	49.91	49.14	49.27	1097081
2012-12-19	49.42	49.43	48.42	48.70	858646
2012-12-20	48.77	49.04	48.53	49.02	794674
2012-12-21	48.59	49.00	48.26	48.89	1134308
2012-12-24	48.92	49.00	48.11	48.93	216655
2012-12-26	48.57	48.82	48.04	48.16	413445
2012-12-27	47.95	49.56	47.95	48.63	769717
2012-12-28	48.15	48.85	47.93	47.94	676506
2012-12-31	47.79	49.33	47.72	49.20	497337
2013-01-02	50.00	52.67	49.71	51.92	1654330
2013-01-03	52.20	53.45	51.25	52.17	1221970
2013-01-04	51.93	52.66	51.73	52.54	1081635
2013-01-07	52.03	52.41	51.26	52.14	1551440
2013-01-08	52.12	52.20	51.62	51.84	1096349
2013-01-09	52.07	52.29	51.74	51.93	726152
2013-01-10	52.07	52.18	51.42	51.79	686744
2013-01-11	51.67	52.00	51.33	51.56	1043351
2013-01-14	51.26	53.00	51.26	52.98	1264823
2013-01-15	52.59	53.84	52.26	53.76	1061980
2013-01-16	53.53	53.83	51.78	52.32	1499962
2013-01-17	52.60	53.83	52.03	53.56	1250408
2013-01-18	53.16	54.09	52.63	54.08	1941565
2013-01-22	55.00	55.45	54.20	55.22	1406874
2013-01-23	55.22	55.49	54.34	54.58	1236984
2013-01-24	54.56	55.08	53.83	54.88	1114937
2013-01-25	54.61	55.51	54.61	55.40	890466
2013-01-28	55.37	55.70	54.93	55.15	1250759
2013-01-29	55.06	55.17	53.58	54.80	2675086
2013-01-30	54.65	55.32	53.93	54.16	595812
2013-01-31	53.82	55.46	53.82	54.89	1197619
2013-02-01	54.89	56.71	54.89	56.00	1657932
2013-02-04	55.54	56.16	55.51	55.60	868490
2013-02-05	55.44	56.46	55.28	55.99	472303
2013-02-06	55.75	56.40	55.04	55.68	633267
2013-02-07	55.84	55.98	54.20	54.79	638018
2013-02-08	55.01	55.25	54.65	55.01	615160
2013-02-11	55.25	55.96	54.41	54.84	614319
2013-02-12	55.12	55.17	54.68	54.82	600125
2013-02-13	54.90	55.23	54.49	54.86	642824
2013-02-14	54.79	55.06	54.20	54.97	1153576
2013-02-15	54.95	56.44	54.70	56.28	1427945
2013-02-19	56.27	57.66	56.13	56.51	1355345
2013-02-20	56.30	56.61	55.12	55.17	1009991
2013-02-21	54.92	55.34	53.14	53.27	1795607
2013-02-22	53.35	56.21	53.35	56.10	2646791
2013-02-25	55.89	56.49	55.05	55.19	1280245
2013-02-26	55.26	56.14	54.96	55.92	1454060
2013-02-27	55.51	57.41	55.51	56.44	1209707
2013-02-28	56.55	58.33	56.50	57.97	1289862
2013-03-01	57.90	59.94	57.90	59.61	1902437
2013-03-04	59.54	60.59	59.11	60.37	1769687
2013-03-05	60.12	60.89	60.09	60.63	1240245
2013-03-06	61.08	61.64	60.30	61.25	1094908
2013-03-07	61.55	62.00	61.12	61.78	661012
2013-03-08	61.98	62.01	61.17	61.46	1334112
2013-03-11	61.46	62.07	60.96	61.05	1011681
2013-03-12	61.40	62.10	61.23	62.06	1502434
2013-03-13	62.00	62.00	60.83	61.47	1102250
2013-03-14	61.43	62.71	61.43	62.39	1081089
2013-03-15	62.09	62.96	61.04	61.25	2093008
2013-03-18	61.00	62.03	60.63	61.48	1072902
2013-03-19	61.50	62.28	60.38	60.76	1207900
2013-03-20	61.44	61.47	60.00	61.08	1558841
2013-03-21	61.04	61.19	59.50	59.85	1855411
2013-03-22	60.04	60.72	59.83	60.35	2449290
2013-03-25	60.78	61.10	59.95	60.70	1192781
2013-03-26	60.76	61.36	60.37	60.60	790686
2013-03-27	60.21	60.62	59.84	60.36	977674
2013-03-28	60.44	62.35	60.43	62.26	1606287
2013-04-01	62.47	63.57	61.15	61.59	1220795
2013-04-02	62.04	63.35	62.02	62.99	1303543
2013-04-03	63.45	63.47	60.78	61.24	977404
2013-04-04	61.83	61.99	60.27	60.90	852178
2013-04-05	60.11	62.00	60.00	61.72	990466
2013-04-08	61.60	62.23	60.84	62.15	668404
2013-04-09	62.21	62.88	61.93	62.50	739514
2013-04-10	62.68	64.27	62.45	64.27	1134677
2013-04-11	63.97	64.86	63.50	63.68	1322506
2013-04-12	63.41	64.95	63.33	64.71	896008
2013-04-15	64.51	64.98	63.11	63.21	1235195
2013-04-16	63.94	64.84	63.47	64.66	1291679
2013-04-17	63.96	64.21	63.15	63.68	888359
2013-04-18	64.82	64.82	62.34	62.79	822040
2013-04-19	63.14	65.44	62.78	65.44	1311295
2013-04-22	65.21	66.13	64.77	65.53	932030
2013-04-23	65.81	66.63	64.57	65.02	924199
2013-04-24	64.39	64.68	62.26	62.30	1466892
2013-04-25	62.94	64.97	62.26	62.87	1910290
2013-04-26	62.10	64.70	62.10	63.18	1325137
2013-04-29	63.13	65.47	63.13	64.42	1139582
2013-04-30	63.29	65.62	63.25	65.60	1108506
2013-05-01	65.00	65.39	63.64	63.68	1144606
2013-05-02	63.90	65.79	63.69	65.79	968336
2013-05-03	66.69	67.96	66.26	66.71	1581830
2013-05-06	66.78	67.15	66.06	66.62	1028826
2013-05-07	67.15	67.17	65.08	65.41	1442363
2013-05-08	65.22	66.16	64.85	65.32	875097
2013-05-09	65.20	66.72	65.07	66.41	1161877
2013-05-10	66.58	67.72	66.19	67.68	767799
2013-05-13	67.85	69.99	67.68	68.85	1354288
2013-05-14	68.76	71.56	68.55	70.30	1702332
2013-05-15	69.99	70.30	67.41	67.81	1863698
2013-05-16	67.96	68.26	63.35	64.50	2813266
2013-05-17	64.58	65.30	63.30	64.01	1459698
2013-05-20	63.91	64.47	62.42	62.43	1345417
2013-05-21	63.37	65.11	62.71	65.00	1806197
2013-05-22	65.67	69.79	64.94	65.55	2177889
2013-05-23	64.67	66.40	63.10	65.76	962127
2013-05-24	65.71	65.71	64.10	64.39	954136
2013-05-28	65.14	65.95	64.65	65.61	1720915
2013-05-29	65.21	65.72	63.45	64.46	974518
2013-05-30	63.98	64.31	63.15	63.85	1505081
2013-05-31	63.67	63.99	62.09	62.70	7295384
2013-06-03	62.00	62.02	56.54	59.78	4440253
2013-06-04	60.43	62.73	59.08	59.82	3221686
2013-06-05	59.53	60.16	57.61	57.67	1457760
2013-06-06	57.83	59.00	57.03	59.00	1901215
2013-06-07	59.02	59.88	58.77	58.93	1106257
2013-06-10	59.22	59.25	57.75	58.04	972616
2013-06-11	57.88	58.98	57.07	58.79	1222761
2013-06-12	59.15	59.38	57.44	57.48	1030342
2013-06-13	57.26	59.04	57.01	58.97	846871
2013-06-14	58.79	59.34	58.07	58.14	1112675
2013-06-17	58.75	59.20	57.89	58.17	1000046
2013-06-18	58.05	58.78	57.21	58.31	835824
2013-06-19	58.30	58.60	57.16	57.21	652642
2013-06-20	56.41	56.86	54.89	55.17	1815730
2013-06-21	55.61	56.44	55.28	55.60	2576409
2013-06-24	54.88	55.40	53.53	54.72	1157764
2013-06-25	55.23	55.83	54.50	55.72	925051
2013-06-26	56.33	57.34	55.86	57.09	1458761
2013-06-27	57.43	57.67	56.24	56.71	787392
2013-06-28	56.59	56.81	55.65	55.74	2063576
2013-07-01	56.69	61.21	56.31	59.44	2859674
2013-07-02	59.20	60.21	58.54	59.72	1095491
2013-07-03	59.42	59.94	58.27	59.34	822665
2013-07-05	59.48	59.86	58.88	59.63	790462
2013-07-08	59.75	60.01	58.41	58.64	727990
2013-07-09	58.91	59.74	58.36	59.44	847908
2013-07-10	59.62	60.65	59.05	60.55	906217
2013-07-11	61.21	61.31	59.59	60.30	1171329
2013-07-12	60.29	65.75	60.24	64.81	3210522
2013-07-15	64.97	64.97	62.87	64.02	1220373
2013-07-16	63.81	64.09	62.09	62.83	1579436
2013-07-17	62.87	63.39	62.42	62.64	566476
2013-07-18	63.02	63.52	62.46	63.12	709414
2013-07-19	62.69	65.06	62.69	64.73	1068168
2013-07-22	64.47	65.22	63.86	64.64	738196
2013-07-23	64.66	64.99	63.00	63.17	769532
2013-07-24	63.40	64.63	62.59	63.26	586514
2013-07-25	63.27	64.22	62.06	63.82	989772
2013-07-26	62.96	64.78	62.01	63.91	843802
2013-07-29	63.40	64.15	62.32	62.41	794349
2013-07-30	62.95	65.50	61.71	64.13	2036499
2013-07-31	64.66	65.03	63.85	64.65	1018854
2013-08-01	64.65	65.16	63.96	64.67	877049
2013-08-02	64.64	64.94	64.02	64.46	582327
2013-08-05	64.43	64.70	64.07	64.43	707830
2013-08-06	64.40	64.43	62.61	62.62	743260
2013-08-07	62.33	64.01	62.27	63.34	880053
2013-08-08	64.10	64.29	62.92	63.30	626991
2013-08-09	63.40	64.98	63.38	64.25	816808
2013-08-12	64.25	64.94	63.83	64.61	718486
2013-08-13	64.61	64.88	63.84	64.77	622519
2013-08-14	64.98	67.04	64.78	65.94	2189623
2013-08-15	65.41	65.89	63.51	63.83	742179
2013-08-16	63.79	64.18	63.05	63.33	501284
2013-08-19	63.10	64.05	62.42	62.78	471576
2013-08-20	62.84	63.99	62.46	63.85	912135
2013-08-21	63.74	65.14	63.62	64.51	447647
2013-08-22	64.70	65.65	64.01	65.25	451966
2013-08-23	65.47	65.49	64.14	64.74	355080
2013-08-26	65.18	66.67	64.86	65.63	793294
2013-08-27	64.89	65.34	63.79	64.18	638360
2013-08-28	64.00	64.93	63.63	64.72	548125
2013-08-29	64.72	66.05	64.51	65.85	493582
2013-08-30	65.61	65.85	65.10	65.47	981971
2013-09-03	66.50	68.07	66.05	68.06	1071262
2013-09-04	68.16	69.57	68.07	69.46	2412103
2013-09-05	69.55	70.85	69.48	70.80	1566031
2013-09-06	70.88	72.94	70.10	72.70	1746856
2013-09-09	72.50	76.16	72.49	76.08	2759638
2013-09-10	76.25	76.34	72.91	74.43	3373328
2013-09-11	74.64	74.64	70.17	71.44	2359047
2013-09-12	71.34	71.99	70.97	71.35	1504514
2013-09-13	71.30	71.37	69.73	70.77	1731105
2013-09-16	72.54	73.43	72.23	73.40	2137000
2013-09-17	73.60	76.30	73.39	75.96	2843053
2013-09-18	77.25	78.83	75.08	77.49	3191145
2013-09-19	80.29	80.67	78.21	78.39	8144452
2013-09-20	78.53	78.90	76.66	76.95	2549913
2013-09-23	76.75	77.19	73.12	73.70	2261044
2013-09-24	73.70	74.63	73.27	73.61	1194451
2013-09-25	73.59	73.81	72.68	72.72	970504
2013-09-26	73.49	75.22	73.26	74.13	1294859
2013-09-27	74.38	74.60	73.65	74.09	1255126
2013-09-30	73.66	73.89	72.09	72.17	1329828
2013-10-01	72.41	76.02	72.41	75.92	2023868
2013-10-02	75.09	75.54	74.31	75.09	1110488
2013-10-03	74.71	75.08	72.77	73.70	1263657
2013-10-04	73.81	74.79	73.66	73.82	665417
2013-10-07	73.16	73.78	72.24	72.33	812337
2013-10-08	71.95	71.95	67.25	67.25	3051276
2013-10-09	68.03	69.20	65.00	65.00	3817576
2013-10-10	66.06	68.87	65.67	68.55	4683152
2013-10-11	68.65	68.69	66.80	67.73	1562609
2013-10-14	66.76	68.44	66.35	68.08	1099869
2013-10-15	68.27	68.30	66.34	66.39	1318615
2013-10-16	66.99	68.97	66.89	68.97	1879176
2013-10-17	68.55	68.75	67.70	68.18	1193412
2013-10-18	68.16	68.22	65.09	66.36	2042596
2013-10-21	66.28	67.03	65.69	66.69	1314434
2013-10-22	67.10	67.52	66.40	67.33	1637226
2013-10-23	66.87	67.83	66.85	67.67	1790270
2013-10-24	67.81	69.51	67.81	68.96	1817195
2013-10-25	67.58	68.00	65.60	66.24	3105887
2013-10-28	66.45	67.00	65.97	66.95	1596654
2013-10-29	66.98	67.06	65.27	65.60	1279209
2013-10-30	65.63	65.92	63.10	63.50	1846014
2013-10-31	63.71	63.96	61.83	62.88	2290593
2013-11-01	63.16	63.30	61.59	62.28	1670308
2013-11-04	62.22	63.43	62.03	62.87	1380222
2013-11-05	62.97	63.00	61.65	62.21	1183372
2013-11-06	62.85	62.95	59.87	60.19	2376111
2013-11-07	60.43	61.10	58.65	59.30	1978079
2013-11-08	61.00	61.72	60.04	61.47	2349869
2013-11-11	61.53	62.96	60.96	62.00	2284573
2013-11-12	61.04	62.03	59.56	61.97	2836950
2013-11-13	61.56	64.63	61.06	64.19	3077759
2013-11-14	64.68	65.48	63.88	64.33	2004746
2013-11-15	63.99	70.17	63.87	69.29	4856530
2013-11-18	69.35	70.14	66.10	66.91	2062915
2013-11-19	66.91	66.91	66.91	66.91	0
2013-11-20	70.00	71.76	68.50	69.14	4402539
2013-11-21	69.50	71.00	69.34	70.82	1494589
2013-11-22	71.03	72.07	70.73	71.04	1706682
2013-11-25	71.26	71.87	70.57	70.61	1526209
2013-11-26	70.92	71.13	70.10	70.53	1860365
2013-11-27	71.00	71.09	69.05	70.73	962883
2013-11-29	70.84	70.84	70.14	70.43	554357
2013-12-02	70.53	70.75	69.79	70.17	1175963
2013-12-03	69.83	70.75	69.25	70.03	1158001
2013-12-04	69.38	70.32	69.01	70.03	810866
2013-12-05	70.08	70.16	69.32	69.62	991596
2013-12-06	70.19	70.73	69.10	70.16	657596
2013-12-09	70.00	70.90	69.46	70.00	811930
2013-12-10	70.03	70.23	68.12	69.02	849884
2013-12-11	69.02	69.30	67.64	67.83	973526
2013-12-12	67.93	68.73	67.65	68.22	850196
2013-12-13	68.61	69.68	68.03	69.53	978896
2013-12-16	69.76	71.50	68.97	69.21	920648
2013-12-17	69.40	69.83	68.03	68.09	885209
2013-12-18	68.48	69.06	67.11	68.76	1086101
2013-12-19	68.18	69.30	67.97	68.36	597715
2013-12-20	68.25	69.20	67.84	68.86	1456258
2013-12-23	68.01	69.48	68.57	69.21	744223
2013-12-24	68.95	69.36	68.26	69.20	332189
2013-12-26	69.32	69.94	68.68	69.73	542803
2013-12-27	69.85	70.00	69.01	69.25	375221
2013-12-30	69.36	69.61	68.51	69.32	393366
2013-12-31	69.47	70.56	68.87	70.35	595158
2014-01-02	70.11	70.20	68.49	69.27	671370
2014-01-03	69.42	70.00	68.75	69.09	457957
2014-01-06	69.75	69.75	66.72	67.10	1246770
2014-01-07	67.86	68.97	67.25	68.54	629201
2014-01-08	68.75	69.90	67.52	69.79	751437
2014-01-09	69.99	71.38	69.27	70.18	1140440
2014-01-10	69.25	70.07	68.31	69.82	938010
2014-01-13	69.97	71.89	68.02	68.64	1386679
2014-01-14	69.89	71.35	68.51	71.34	915842
2014-01-15	71.37	72.53	71.12	71.73	1402356
2014-01-16	71.75	72.90	70.83	72.66	859852
2014-01-17	72.70	73.93	72.58	73.45	1012020
2014-01-21	73.92	74.00	72.26	73.98	691365
2014-01-22	74.00	74.35	72.61	73.27	704739
2014-01-23	72.86	73.88	71.74	73.75	671372
2014-01-24	72.16	73.14	70.85	70.85	829295
2014-01-27	71.77	71.77	67.80	69.01	1095466
2014-01-28	69.02	69.59	66.90	68.29	1668005
2014-01-29	67.49	68.22	66.72	67.51	860821
2014-01-30	68.45	69.83	67.95	69.55	1212463
2014-01-31	68.45	69.52	68.23	68.88	1005096
2014-02-03	68.89	69.59	66.82	67.18	1179475
2014-02-04	67.40	68.80	67.25	68.14	1015988
2014-02-05	67.94	67.99	65.31	66.34	1369737
2014-02-06	66.75	66.90	64.61	64.99	1189566
2014-02-07	65.17	67.56	65.01	67.33	1227340
2014-02-10	67.61	70.12	67.26	70.07	1097393
2014-02-11	70.07	71.55	69.81	70.83	1329119
2014-02-12	71.07	73.80	70.71	73.01	1435247
2014-02-13	72.57	75.98	72.45	75.93	1365712
2014-02-14	75.96	77.00	74.11	75.81	1939227
2014-02-18	77.00	77.00	73.64	76.39	1798420
2014-02-19	76.50	76.89	75.34	76.35	1269120
2014-02-20	76.64	80.56	76.53	80.13	4024634
2014-02-21	80.68	82.09	79.75	81.52	2192598
2014-02-24	81.64	82.98	81.31	82.07	2658224
2014-02-25	81.86	82.89	81.01	82.18	1588607
2014-02-26	81.60	83.31	81.53	82.56	1032670
2014-02-27	82.31	84.25	79.86	83.28	1668232
2014-02-28	83.30	83.92	79.70	81.00	2353935
2014-03-03	80.19	81.44	79.17	79.72	1164681
2014-03-04	80.01	82.15	80.01	80.82	954301
2014-03-05	79.79	79.90	78.58	79.28	2512518
2014-03-06	79.51	79.90	76.89	77.21	1854157
2014-03-07	77.80	78.05	73.35	77.24	3003769
2014-03-10	77.30	77.43	75.04	77.20	852493
2014-03-11	77.33	78.33	76.53	77.45	1090672
2014-03-12	77.23	79.23	76.86	78.45	982011
2014-03-13	78.26	78.73	77.19	77.80	1189636
2014-03-14	77.37	78.88	76.87	77.35	1001651
2014-03-17	78.07	79.67	77.78	78.70	998808
2014-03-18	79.07	82.00	78.70	81.19	1226398
2014-03-19	81.00	81.98	79.58	79.70	1069448
2014-03-20	79.16	79.99	78.09	78.57	1187638
2014-03-21	78.70	78.81	73.19	73.93	3468470
2014-03-24	74.03	74.80	70.83	73.71	2240563
2014-03-25	73.10	74.51	68.91	72.05	3210156
2014-03-26	72.74	73.24	69.83	69.99	1537215
2014-03-27	69.84	69.91	67.62	68.91	2466343
2014-03-28	69.38	69.69	65.49	66.26	1901348
2014-03-31	66.66	68.22	66.08	68.21	1615497
2014-04-01	68.53	70.42	67.64	68.61	1190431
2014-04-02	69.24	69.80	67.41	68.19	927449
2014-04-03	67.86	68.08	65.35	66.03	1998858
2014-04-04	66.72	66.81	62.35	63.34	2062945
2014-04-07	63.30	63.94	61.76	63.19	2655150
2014-04-08	63.00	64.28	61.74	63.10	1636580
2014-04-09	63.17	66.04	63.11	65.80	1532033
2014-04-10	65.70	65.79	60.61	61.29	1768379
2014-04-11	60.55	61.99	57.03	57.25	2869309
2014-04-14	58.86	59.88	56.45	57.37	2112993
2014-04-15	57.44	58.57	55.04	58.21	2091139
2014-04-16	58.74	61.45	58.29	61.37	2129789
2014-04-17	61.40	62.61	60.50	60.89	1838811
2014-04-21	60.97	61.41	59.97	61.34	1284722
2014-04-22	62.84	63.42	61.81	61.99	2592343
2014-04-23	62.47	62.96	58.92	59.19	2023323
2014-04-24	60.14	60.77	57.33	59.23	1544040
2014-04-25	58.57	59.82	56.67	57.09	1261164
2014-04-28	57.61	58.61	55.80	57.49	1319876
2014-04-29	58.07	58.94	57.17	58.42	1586203
2014-04-30	58.30	58.40	56.61	58.21	1357629
2014-05-01	57.89	61.05	57.02	60.31	2227646
2014-05-02	58.00	60.20	55.50	57.70	3567833
2014-05-05	57.55	60.23	57.22	60.13	1914208
2014-05-06	59.73	60.37	58.49	58.80	1014195
2014-05-07	59.40	59.40	56.65	58.49	930769
2014-05-08	58.52	59.14	56.49	56.78	993824
2014-05-09	57.15	59.04	56.17	58.54	1362307
2014-05-12	58.50	60.10	58.38	59.30	1042877
2014-05-13	59.19	59.80	57.28	57.44	1112857
2014-05-14	57.30	59.08	56.37	58.44	1299782
2014-05-15	58.68	58.68	56.37	57.44	830046
2014-05-16	57.03	57.84	56.00	57.59	1072480
2014-05-19	57.37	58.48	56.50	57.65	829477
2014-05-20	57.80	57.80	56.09	56.15	784466
2014-05-21	56.96	57.00	55.68	56.17	643380
2014-05-22	56.17	57.31	56.00	56.20	3745845
2014-05-23	56.23	56.85	55.86	56.48	2098843
2014-05-27	57.00	57.40	56.24	57.12	2103771
2014-05-28	57.49	57.99	56.91	57.34	1351086
2014-05-29	57.48	58.38	57.20	57.50	1480975
2014-05-30	57.32	58.06	56.72	57.96	1009987
2014-06-02	58.12	58.46	57.08	58.00	758992
2014-06-03	57.77	62.03	57.26	61.58	2148835
2014-06-04	61.69	63.24	60.93	63.10	1663052
2014-06-05	63.25	64.24	62.53	63.33	1744560
2014-06-06	63.33	64.20	61.34	61.74	3671349
2014-06-09	63.00	63.10	61.41	61.51	1885642
2014-06-10	61.65	62.46	60.69	61.60	950097
2014-06-11	59.10	62.43	60.90	61.56	1060517
2014-06-12	62.03	62.55	61.27	61.78	929497
2014-06-13	62.00	62.00	60.63	61.09	560652
2014-06-16	60.80	61.70	60.20	60.50	814876
2014-06-17	60.54	60.93	59.39	60.53	782204
2014-06-18	60.53	62.81	60.53	62.66	1456170
2014-06-19	62.80	63.50	62.22	62.41	980254
2014-06-20	62.74	67.11	62.61	66.09	2941566
2014-06-23	65.36	66.30	64.04	64.24	1068326
2014-06-24	64.83	65.00	62.69	62.79	899639
2014-06-25	63.48	63.99	62.39	62.56	672239
2014-06-26	62.45	62.94	61.31	62.69	542016
2014-06-27	62.66	62.94	61.66	62.83	892498
2014-06-30	62.67	63.27	62.06	62.21	584299
2014-07-01	62.70	63.82	62.35	63.67	666356
2014-07-02	63.48	65.79	63.22	64.28	974830
2014-07-03	64.66	65.05	63.83	64.59	368462
2014-07-07	64.01	64.70	61.56	61.65	1187673
2014-07-08	61.49	61.73	59.62	59.92	1184438
2014-07-09	59.69	60.66	58.62	60.24	576015
2014-07-10	59.26	59.96	58.61	59.06	826365
2014-07-11	59.25	59.71	58.87	59.29	432548
2014-07-14	59.80	60.00	58.77	59.09	522948
2014-07-15	59.42	60.00	57.33	57.70	1649963
2014-07-16	58.84	58.84	56.20	56.34	1072880
2014-07-17	56.16	57.36	55.36	55.78	1850958
2014-07-18	56.09	59.24	55.80	59.06	1721049
2014-07-21	58.57	59.43	57.88	59.36	850607
2014-07-22	60.14	60.67	59.46	60.38	1271660
2014-07-23	61.48	63.05	60.16	62.08	1376160
2014-07-24	62.26	62.26	60.69	61.46	923921
2014-07-25	61.40	61.59	60.08	60.60	955183
2014-07-28	60.80	60.94	59.10	60.01	894139
2014-07-29	59.66	61.75	59.66	61.03	639872
2014-07-30	61.75	62.93	60.76	61.09	1083663
2014-07-31	64.80	65.99	61.20	61.82	3994349
2014-08-01	61.03	62.93	61.03	61.95	1058448
2014-08-04	61.96	64.50	61.64	64.28	1339931
2014-08-05	63.91	65.50	63.74	64.96	1258425
2014-08-06	64.50	65.49	64.18	65.11	990171
2014-08-07	65.28	65.90	63.00	63.66	1181406
2014-08-08	64.05	64.49	63.35	63.99	557522
2014-08-11	64.31	65.34	63.59	64.93	780669
2014-08-12	65.10	65.10	64.11	64.41	597274
2014-08-13	64.85	66.40	64.09	65.81	926511
2014-08-14	65.59	67.75	65.39	67.67	1151041
2014-08-15	68.26	68.41	66.06	67.24	889480
2014-08-18	67.85	68.50	67.30	67.99	1051505
2014-08-19	68.31	69.69	67.31	69.10	1229424
2014-08-20	68.47	70.90	68.12	70.66	1414190
2014-08-21	70.23	70.82	68.88	69.37	1106780
2014-08-22	68.51	70.83	68.46	70.16	832437
2014-08-25	70.96	72.21	70.03	70.89	1180011
2014-08-26	71.07	72.00	71.00	71.55	980514
2014-08-27	71.28	71.50	70.01	70.80	804928
2014-08-28	69.91	71.10	69.55	69.62	764744
2014-08-29	69.75	71.73	69.68	71.22	678442
2014-09-02	71.45	71.45	69.18	70.39	792051
2014-09-03	70.43	71.33	70.06	70.49	755546
2014-09-04	70.47	70.89	68.26	68.32	1079061
2014-09-05	68.75	69.00	66.34	67.30	1264350
2014-09-08	66.91	69.70	66.91	69.19	1594786
2014-09-09	69.39	69.39	68.02	68.23	1271121
2014-09-10	68.41	69.74	67.97	69.48	955382
2014-09-11	69.30	69.34	68.52	68.80	1140007
2014-09-12	68.90	69.08	67.61	68.00	686874
2014-09-15	67.76	68.01	66.25	66.79	1016598
2014-09-16	66.57	67.25	65.99	66.89	1218227
2014-09-17	67.11	68.66	66.43	68.21	762313
2014-09-18	68.21	69.61	67.89	69.60	1340277
2014-09-19	69.75	69.96	68.94	69.85	1761113
2014-09-22	69.38	69.77	68.32	69.08	1677177
2014-09-23	68.93	70.38	68.67	70.06	806274
2014-09-24	70.32	72.66	69.17	72.61	1328362
2014-09-25	72.43	73.23	71.07	71.31	869189
2014-09-26	71.45	72.56	70.73	72.36	748019
2014-09-29	71.67	73.14	71.44	73.00	732151
2014-09-30	73.22	73.35	72.09	72.16	1116392
2014-10-01	71.93	72.18	70.30	70.41	1465962
2014-10-02	70.02	71.11	69.10	69.79	1207329
2014-10-03	70.29	71.00	69.80	70.67	1055260
2014-10-06	71.17	71.57	70.40	71.05	1096553
2014-10-07	70.53	70.95	69.45	69.95	1142007
2014-10-08	70.21	72.98	69.95	72.92	1043863
2014-10-09	72.86	73.60	71.54	71.92	1239032
2014-10-10	71.27	73.19	70.61	70.80	1048001
2014-10-13	70.72	70.99	68.02	68.09	1396504
2014-10-14	68.59	69.44	66.11	67.27	1277580
2014-10-15	66.14	67.72	65.91	67.32	1230571
2014-10-16	66.44	71.72	66.44	70.59	1190411
2014-10-17	71.33	71.53	70.03	70.45	1763721
2014-10-20	70.28	71.76	70.10	71.00	855837
2014-10-21	72.27	75.26	71.90	74.71	1559191
2014-10-22	74.36	75.72	73.60	74.32	969831
2014-10-23	75.00	75.86	74.22	75.01	1272468
2014-10-24	75.40	81.83	75.40	81.03	2399273
2014-10-27	80.51	82.40	80.06	82.36	1038710
2014-10-28	81.43	83.32	81.43	82.05	1379554
2014-10-29	81.31	81.55	79.64	80.56	1262538
2014-10-30	80.32	83.68	79.89	82.36	1029239
2014-10-31	83.26	84.30	82.00	82.50	1183605
2014-11-03	83.06	86.80	83.06	84.58	1620289
2014-11-04	83.72	84.88	82.57	83.46	830461
2014-11-05	84.13	84.42	81.72	81.97	729480
2014-11-06	82.15	84.14	82.15	84.03	626317
2014-11-07	83.60	84.36	82.46	83.91	727093
2014-11-10	85.78	88.23	85.78	87.60	1378688
2014-11-11	87.48	87.50	85.77	86.12	1065497
2014-11-12	85.38	87.15	84.83	86.95	692540
2014-11-13	86.98	87.82	86.28	87.50	177151
2014-11-14	87.06	87.87	82.67	82.85	1457439
2014-11-17	82.88	84.18	82.32	83.10	1006976
2014-11-18	83.26	86.05	82.81	85.45	847521
2014-11-19	85.18	85.98	84.19	85.08	592708
2014-11-20	84.53	85.00	83.52	84.43	690654
2014-11-21	85.48	86.34	84.26	85.83	847435
2014-11-24	83.89	88.37	83.10	87.94	2935302
2014-11-25	88.69	91.40	87.34	89.45	1957827
2014-11-26	89.55	89.95	88.01	89.38	920243
2014-11-28	89.47	90.83	88.92	89.72	516328
2014-12-01	89.30	90.90	88.12	90.16	1440620
2014-12-02	90.66	92.99	88.28	92.27	1607242
2014-12-03	92.37	92.96	90.45	91.10	1328054
2014-12-04	91.68	91.68	89.36	89.96	1030926
2014-12-05	90.15	90.93	89.51	90.18	885131
2014-12-08	90.94	94.25	90.94	92.72	1363698
2014-12-09	90.92	94.96	90.57	94.19	1058561
2014-12-10	95.00	95.31	90.89	91.40	1137748
2014-12-11	92.86	96.36	91.35	92.90	1458903
2014-12-12	91.70	93.96	91.47	91.52	830568
2014-12-15	91.70	92.00	86.25	87.23	2018934
2014-12-16	87.38	88.79	86.05	86.06	1508821
2014-12-17	86.34	87.83	85.72	87.21	1575123
2014-12-18	89.00	91.85	88.12	91.83	1422601
2014-12-19	92.44	94.19	91.10	93.84	1834682
2014-12-22	93.34	93.89	91.20	92.80	958627
2014-12-23	92.89	93.24	86.72	87.29	1308756
2014-12-24	87.15	89.58	86.72	88.18	496768
2014-12-26	88.86	91.74	88.09	91.53	572725
2014-12-29	91.42	92.46	90.18	92.21	592508
2014-12-30	91.81	91.95	89.51	90.34	731462
2014-12-31	90.63	92.69	89.81	90.40	723775
2015-01-02	91.24	92.63	90.71	92.17	722011
2015-01-05	90.89	93.41	90.68	93.11	1209969
2015-01-06	93.11	94.88	88.51	90.28	2115553
2015-01-07	91.72	94.03	91.09	93.76	951361
2015-01-08	95.66	97.93	93.27	94.18	1181991
2015-01-09	94.44	95.31	92.62	93.78	903451
2015-01-12	95.31	98.63	93.23	96.58	1746812
2015-01-13	97.29	100.32	96.04	97.13	1716522
2015-01-14	95.44	100.25	95.43	98.94	1509289
2015-01-15	99.57	100.50	96.91	97.78	1536943
2015-01-16	98.39	99.88	97.74	99.45	1664660
2015-01-20	99.95	100.37	97.12	99.16	1184769
2015-01-21	98.51	99.08	95.77	96.14	1210256
2015-01-22	93.50	96.43	92.00	95.85	4661136
2015-01-23	96.03	99.03	95.85	97.69	1687975
2015-01-26	98.09	100.48	97.50	99.51	1277109
2015-01-27	99.00	100.43	98.01	99.58	968236
2015-01-28	100.58	100.95	97.17	97.25	1289639
2015-01-29	98.35	100.29	96.38	99.65	1029012
2015-01-30	99.14	100.90	96.89	97.16	2185220
2015-02-02	97.72	97.90	93.87	95.34	1397645
2015-02-03	96.08	96.08	90.67	92.76	2032702
2015-02-04	91.33	95.29	89.18	94.36	1178823
2015-02-05	93.83	95.88	93.39	95.64	960595
2015-02-06	95.93	96.77	93.16	93.85	700696
2015-02-09	94.00	96.10	92.89	94.00	589071
2015-02-10	95.39	95.97	94.31	94.74	1078801
2015-02-11	94.57	97.04	94.14	95.80	928251
2015-02-12	97.00	99.42	95.53	98.78	878977
2015-02-13	98.57	100.80	97.43	100.76	1154087
2015-02-17	100.80	103.67	100.26	101.51	1160908
2015-02-18	101.49	103.45	100.45	103.36	694440
2015-02-19	103.39	104.66	102.45	104.19	893298
2015-02-20	104.55	107.99	103.57	107.16	1344555
2015-02-23	107.64	110.00	107.05	107.83	1356295
2015-02-24	108.04	108.40	104.42	106.03	1129559
2015-02-25	106.01	108.20	105.00	107.50	1117451
2015-02-26	108.25	111.89	104.96	108.84	1953376
2015-02-27	110.00	108.98	106.12	107.07	921806
2015-03-02	107.00	108.88	106.58	108.42	1139082
2015-03-03	107.21	108.53	106.07	108.36	1015627
2015-03-04	107.49	110.00	106.80	109.79	1097325
2015-03-05	111.05	116.70	111.05	113.50	2779178
2015-03-06	113.44	115.68	112.50	113.77	1341392
2015-03-09	113.75	114.30	111.17	113.18	1392291
2015-03-10	112.09	115.00	111.26	113.16	1132536
2015-03-11	113.87	115.82	111.81	114.45	1365262
2015-03-12	114.50	115.85	113.55	115.59	1223803
2015-03-13	117.68	124.16	117.63	123.52	3539912
2015-03-16	121.49	124.99	121.26	124.37	1722578
2015-03-17	124.37	127.90	123.38	127.27	1716491
2015-03-18	126.51	127.54	123.85	126.11	1766859
2015-03-19	127.36	129.42	126.91	127.49	1644690
2015-03-20	128.51	129.59	124.82	125.17	2290756
2015-03-23	125.25	125.25	121.45	123.62	1802317
2015-03-24	124.01	126.00	122.73	123.00	1579093
2015-03-25	122.85	123.26	115.06	115.62	2544753
2015-03-26	112.63	116.20	111.00	115.55	2241156
2015-03-27	125.00	133.54	123.05	128.78	6370724
2015-03-30	131.33	133.44	126.54	129.14	2828641
2015-03-31	128.85	129.33	123.58	124.62	2412196
2015-04-01	124.61	124.75	118.22	120.95	2105077
2015-04-02	120.92	121.81	117.55	120.38	1525864
2015-04-06	120.11	121.35	118.17	118.78	1213768
2015-04-07	119.69	123.50	119.11	121.17	1675716
2015-04-08	120.39	124.81	120.29	123.64	2056039
2015-04-09	124.50	126.66	121.80	122.08	1964908
2015-04-10	122.56	124.00	121.40	122.20	1608993
2015-04-13	121.88	124.86	121.86	122.14	953404
2015-04-14	122.00	123.72	119.38	121.50	1136024
2015-04-15	122.03	122.10	119.27	120.80	1193902
2015-04-16	121.40	122.20	119.80	121.66	795883
2015-04-17	120.85	121.71	119.50	120.91	1613908
2015-04-20	121.04	121.51	119.04	120.13	1026260
2015-04-21	120.94	121.74	119.70	121.24	980304
2015-04-22	121.30	123.15	120.37	121.08	731358
2015-04-23	120.69	124.05	120.26	122.95	1004808
2015-04-24	122.38	123.14	120.21	120.28	821847
2015-04-27	120.72	124.95	115.43	116.97	2547807
2015-04-28	118.27	118.84	113.20	115.65	1746605
2015-04-29	113.94	117.33	113.40	115.19	968564
2015-04-30	116.34	118.65	110.50	112.05	1718944
2015-05-01	114.85	119.75	112.61	115.92	1862442
2015-05-04	115.43	119.61	114.64	116.32	1056734
2015-05-05	115.69	116.26	113.50	113.92	994122
2015-05-06	119.14	122.50	116.00	119.70	2505319
2015-05-07	119.75	120.78	117.17	120.36	1276279
2015-05-08	121.49	124.32	120.63	121.66	1133872
2015-05-11	122.28	123.41	120.56	120.96	959539
2015-05-12	120.23	121.35	119.05	121.09	782197
2015-05-13	122.14	123.01	120.62	121.47	936275
2015-05-14	122.38	123.71	120.04	122.65	1128859
2015-05-15	122.60	123.31	121.47	122.78	650455
2015-05-18	122.42	126.15	121.53	126.02	1142899
2015-05-19	126.23	127.83	124.07	124.99	1013255
2015-05-20	125.44	128.22	124.25	127.97	1066260
2015-05-21	127.59	128.00	124.57	126.88	874659
2015-05-22	126.26	127.50	125.51	127.19	773547
2015-05-26	127.00	128.74	125.46	127.11	1047704
2015-05-27	128.12	131.54	127.02	129.54	1718399
2015-05-28	129.43	130.00	126.33	127.39	1184297
2015-05-29	127.73	127.82	124.20	125.57	1650630
2015-06-01	125.70	126.92	121.86	124.03	1181358
2015-06-02	123.77	125.21	120.86	124.01	1083118
2015-06-03	124.12	125.59	122.96	123.77	781448
2015-06-04	122.61	123.78	118.98	120.46	1131576
2015-06-05	121.65	124.25	119.66	123.85	1013209
2015-06-08	125.00	125.58	122.96	123.90	833955
2015-06-09	123.47	124.48	120.21	120.66	1300466
2015-06-10	120.92	122.41	117.54	122.27	1030022
2015-06-11	122.81	123.48	121.80	123.04	678427
2015-06-12	122.30	122.79	121.21	122.03	763093
2015-06-15	121.30	122.60	120.01	121.93	809156
2015-06-16	122.00	122.98	120.79	121.10	800278
2015-06-17	121.80	123.99	121.58	123.60	1183727
2015-06-18	132.27	140.49	132.21	138.66	5642092
2015-06-19	137.21	138.65	135.08	137.93	2013081
2015-06-22	138.79	140.32	137.28	140.00	1253536
2015-06-23	141.04	141.51	137.16	138.86	1198774
2015-06-24	138.85	139.87	136.00	136.49	1249865
2015-06-25	136.66	137.38	133.78	135.36	932754
2015-06-26	135.52	135.99	132.86	134.84	1227451
2015-06-29	133.70	136.29	131.57	132.31	1583597
2015-06-30	134.29	137.24	133.47	136.78	1269049
2015-07-01	138.54	138.71	135.81	136.73	840344
2015-07-02	136.37	136.97	135.09	136.84	786627
2015-07-06	136.07	140.30	135.52	140.10	1695186
2015-07-07	140.39	141.00	137.00	139.79	1420324
2015-07-08	138.84	139.01	136.50	137.59	1071296
2015-07-09	139.58	140.94	137.92	140.13	1286278
2015-07-10	141.49	142.34	138.66	141.67	1118391
2015-07-13	142.92	144.93	142.81	144.50	860509
2015-07-14	144.78	147.50	144.52	147.25	1062445
2015-07-15	146.98	148.90	145.41	146.30	1508607
2015-07-16	145.57	148.49	145.50	147.72	972623
2015-07-17	148.01	149.14	146.32	149.09	912563
2015-07-20	150.00	151.75	148.88	149.13	1129554
2015-07-21	149.77	149.84	143.71	143.79	1673352
2015-07-22	142.81	144.90	141.17	144.00	1333788
2015-07-23	146.87	149.54	146.02	148.05	2061201
2015-07-24	146.11	148.92	144.00	144.99	5721071
2015-07-27	143.99	145.07	141.51	144.32	1399521
2015-07-28	144.93	146.21	142.21	145.94	1228633
2015-07-29	147.42	147.42	142.28	144.32	1005601
2015-07-30	143.83	144.82	140.18	144.56	951365
2015-07-31	145.44	148.10	144.02	146.27	1120575
2015-08-03	146.68	148.30	144.53	147.17	1206956
2015-08-04	145.00	147.76	141.92	143.78	1625988
2015-08-05	144.76	146.55	142.81	143.66	792254
2015-08-06	143.57	143.79	134.53	134.74	1856078
2015-08-07	134.51	134.54	128.95	133.84	2030728
2015-08-10	134.41	138.12	134.29	136.23	1178163
2015-08-11	134.82	136.99	131.40	136.02	851512
2015-08-12	134.99	138.00	131.70	137.60	969554
2015-08-13	137.64	139.02	135.75	135.84	662067
2015-08-14	135.03	137.80	132.53	135.51	750157
2015-08-17	135.21	139.76	134.12	139.44	710380
2015-08-18	139.39	140.68	136.66	137.23	555771
2015-08-19	135.96	136.84	133.50	135.70	598337
2015-08-20	134.53	137.40	128.96	129.01	1096718
2015-08-21	126.80	131.11	125.54	126.17	1372596
2015-08-24	115.01	124.84	114.95	119.68	2060917
2015-08-25	124.74	126.42	120.93	121.14	1680953
2015-08-26	124.95	128.26	120.09	128.10	1334975
2015-08-27	129.50	132.51	128.43	130.89	1078473
2015-08-28	130.43	133.28	129.66	133.18	885113
2015-08-31	134.05	136.85	128.67	129.24	1156542
2015-09-01	126.07	127.82	123.77	124.63	1305331
2015-09-02	126.43	129.39	124.43	129.26	1079639
2015-09-03	129.50	130.99	126.24	126.45	854667
2015-09-04	124.60	127.56	124.20	126.51	698926
2015-09-08	129.19	133.10	126.82	132.59	944913
2015-09-09	134.27	134.71	129.46	129.87	678834
2015-09-10	129.83	134.16	129.40	133.08	974489
2015-09-11	132.65	133.82	131.12	132.88	815958
2015-09-14	133.75	133.94	130.32	131.49	547706
2015-09-15	131.64	132.90	130.56	131.88	646306
2015-09-16	131.71	132.79	127.26	129.09	917096
2015-09-17	129.19	133.79	128.25	132.13	751759
2015-09-18	130.98	132.82	129.60	130.65	1581347
2015-09-21	132.68	132.80	120.91	122.09	2085185
2015-09-22	119.27	121.50	117.02	117.97	2255675
2015-09-23	118.68	120.61	116.63	117.82	911065
2015-09-24	117.00	117.92	111.08	113.00	2088497
2015-09-25	113.05	114.96	105.37	108.69	2269968
2015-09-28	106.85	107.38	95.84	99.38	3346546
2015-09-29	100.12	104.65	95.09	96.82	2606430
2015-09-30	99.50	109.56	99.50	105.32	3346777
2015-10-01	103.75	110.06	102.76	109.79	2597136
2015-10-02	108.41	113.85	106.01	113.00	2050040
2015-10-05	114.77	115.98	109.12	109.93	1635352
2015-10-06	107.97	108.87	99.25	103.24	2770101
2015-10-07	103.28	103.79	100.28	102.13	2792110
2015-10-08	102.38	102.76	96.38	100.72	1480918
2015-10-09	99.92	104.20	98.53	102.69	1010434
2015-10-12	103.28	103.98	101.45	102.91	793243
2015-10-13	102.01	105.50	99.11	99.34	1158113
2015-10-14	101.61	106.72	99.64	103.77	2346857
2015-10-15	103.60	111.83	102.67	111.50	1967759
2015-10-16	111.61	112.41	106.60	108.84	1682611
2015-10-19	108.89	111.48	105.04	107.28	1566045
2015-10-20	107.00	107.51	103.25	103.92	1445006
2015-10-21	105.27	105.98	99.36	103.94	1311116
2015-10-22	103.93	105.81	99.59	101.60	1542571
2015-10-23	102.92	105.00	102.02	104.14	1236860
2015-10-26	103.87	106.20	102.20	104.68	888399
2015-10-27	105.24	110.86	104.71	110.71	1669874
2015-10-28	110.88	113.70	109.88	113.69	1919500
2015-10-29	112.69	115.88	112.10	113.80	1702824
2015-10-30	111.66	118.48	110.01	117.04	2166490
2015-11-02	118.37	118.37	114.50	116.84	1763345
2015-11-03	116.10	116.55	114.01	115.29	1289073
2015-11-04	116.00	116.72	110.84	112.72	1263862
2015-11-05	112.95	113.19	108.21	112.32	1054544
2015-11-06	112.00	115.20	110.92	114.92	1259416
2015-11-09	113.70	114.63	110.57	111.36	1373755
2015-11-10	110.79	113.12	110.08	112.30	1056139
2015-11-11	112.88	113.33	110.85	111.15	721784
2015-11-12	111.00	111.84	106.55	106.80	891881
2015-11-13	106.22	110.35	105.74	107.44	875523
2015-11-16	107.57	108.79	102.87	104.54	1853109
2015-11-17	105.28	108.64	104.68	107.32	1333592
2015-11-18	107.84	108.97	104.81	107.70	1399295
2015-11-19	107.61	108.35	102.10	103.11	2014476
2015-11-20	95.15	101.57	94.00	97.00	4810508
2015-11-23	97.50	98.95	96.53	97.80	1849591
2015-11-24	97.80	97.80	97.80	97.80	0
2015-11-25	94.81	98.06	94.29	96.06	3782554
2015-11-27	96.03	97.63	95.00	96.45	660962
2015-11-30	96.31	96.42	94.00	95.37	1523365
2015-12-01	96.23	98.10	95.01	97.93	1234350
2015-12-02	98.00	98.50	95.49	95.65	1149781
2015-12-03	96.04	96.50	93.12	94.21	1425835
2015-12-04	93.97	98.57	93.55	98.11	1079440
2015-12-07	98.15	98.50	94.89	95.51	1410896
2015-12-08	94.33	97.51	93.65	95.52	1154654
2015-12-09	95.36	96.50	93.82	94.15	947676
2015-12-10	94.59	97.02	94.49	96.65	938327
2015-12-11	95.25	97.33	93.78	93.79	1028852
2015-12-14	93.94	95.25	91.21	94.23	1188131
2015-12-15	94.84	99.21	94.36	99.14	1211903
2015-12-16	99.71	101.93	98.06	101.71	1050675
2015-12-17	101.80	103.34	99.39	100.64	1043450
2015-12-18	100.50	105.14	99.94	104.44	3160925
2015-12-21	104.84	104.88	102.42	104.14	1214099
2015-12-22	104.36	105.89	103.93	104.35	969337
2015-12-23	104.40	106.28	104.40	105.52	761172
2015-12-24	105.83	106.46	104.52	105.84	325573
2015-12-28	105.91	107.56	104.40	105.30	635457
2015-12-29	106.02	106.32	105.00	106.07	555427
2015-12-30	106.30	107.02	105.12	105.77	849565
2015-12-31	105.44	105.92	104.51	104.76	742246
2016-01-04	102.80	104.99	102.10	104.92	1611862
2016-01-05	105.02	105.61	101.24	103.45	899755
2016-01-06	101.87	103.67	99.53	100.44	1290108
2016-01-07	99.44	100.85	97.09	97.09	1411137
2016-01-08	97.71	99.34	94.30	95.75	1333818
2016-01-11	95.87	95.95	89.40	93.29	1825075
2016-01-12	93.43	96.77	89.35	93.11	1576830
2016-01-13	92.60	93.84	83.67	84.12	1824394
2016-01-14	86.27	86.86	77.59	84.43	6306896
2016-01-15	81.12	85.25	81.01	83.14	3447686
2016-01-19	83.81	84.04	77.57	79.51	2061242
2016-01-20	78.03	82.67	74.69	81.38	2422401
2016-01-21	81.64	83.38	79.48	80.82	1717243
2016-01-22	82.43	85.84	81.07	84.66	1739266
2016-01-25	83.86	87.52	83.86	85.01	1530108
2016-01-26	84.62	87.25	82.05	86.04	1244904
2016-01-27	86.18	87.93	79.15	80.14	1713690
2016-01-28	80.72	81.02	72.53	73.38	2862732
2016-01-29	73.84	75.50	70.25	74.02	3266273
2016-02-01	73.81	76.70	73.27	75.65	2329544
2016-02-02	74.44	76.00	71.78	72.04	1559008
2016-02-03	72.37	74.69	67.53	71.91	2201104
2016-02-04	71.50	73.78	69.57	71.15	2231630
2016-02-05	70.75	71.58	66.20	68.41	2239141
2016-02-08	68.17	68.17	63.71	64.74	1839042
2016-02-09	63.59	67.40	62.12	65.11	2478184
2016-02-10	65.96	70.76	65.57	67.02	1861439
2016-02-11	65.43	68.89	65.03	67.26	1641820
2016-02-12	68.00	71.25	67.07	70.08	2156307
2016-02-16	72.11	74.40	71.49	74.26	2441330
2016-02-17	75.16	79.63	73.61	77.81	2550597
2016-02-18	78.36	78.80	74.45	74.87	1838967
2016-02-19	74.55	77.91	73.28	77.70	1983417
2016-02-22	79.05	81.90	76.75	78.49	1625619
2016-02-23	78.11	80.25	75.48	75.61	1765944
2016-02-24	74.31	76.52	72.96	76.34	1465129
2016-02-25	76.92	78.91	74.64	76.41	1864149
2016-02-26	76.64	82.11	74.80	80.14	2298968
2016-02-29	80.75	84.90	80.62	81.87	2413135
2016-03-01	82.50	88.04	81.03	87.57	2373633
2016-03-02	87.44	90.34	84.00	87.44	2081055
2016-03-03	88.91	90.99	88.28	89.57	2802840
2016-03-04	89.73	89.83	86.47	86.67	1745609
2016-03-07	87.70	89.84	86.18	88.22	1767516
2016-03-08	89.36	90.46	85.29	85.54	100
2016-03-09	85.86	86.21	82.51	85.22	1500611
2016-03-10	86.54	86.54	81.32	85.00	900
2016-03-11	84.60	88.54	83.59	88.27	1301587
2016-03-14	87.52	88.76	85.47	85.98	1446109
2016-03-15	85.44	85.55	82.40	83.43	1147238
2016-03-16	82.81	84.00	78.61	80.34	1471817
2016-03-17	80.40	80.40	74.67	77.32	2967456
2016-03-18	77.81	81.47	77.08	80.94	2471038
2016-03-21	76.13	79.81	75.90	78.19	2746886
2016-03-22	77.46	83.66	77.46	83.43	2620151
2016-03-23	83.18	85.32	80.34	80.61	2189335
2016-03-24	80.82	83.01	78.42	80.87	1548018
2016-03-28	81.35	81.45	78.87	79.00	716573
2016-03-29	79.01	79.93	76.42	78.76	1466539
2016-03-30	79.37	81.50	77.10	78.10	936000
2016-03-31	79.09	84.12	78.35	78.10	2165341
2016-04-01	81.46	86.72	81.03	84.66	1599408
2016-04-04	85.67	87.17	84.34	84.47	1040880
2016-04-05	83.99	84.70	82.48	83.02	808606
2016-04-06	83.01	89.44	82.95	89.34	1820733
2016-04-07	89.00	91.91	86.66	87.79	1822008
2016-04-08	88.77	89.35	84.02	85.21	1401443
2016-04-11	85.58	86.28	82.67	83.20	1146115
2016-04-12	83.03	85.39	82.26	85.00	1235751
2016-04-13	85.00	88.64	85.00	88.52	1732435
2016-04-14	89.93	89.98	88.02	88.85	1421029
2016-04-15	89.61	89.61	85.04	86.75	1550486
2016-04-18	86.09	87.16	83.90	87.00	1191839
2016-04-19	87.26	88.25	85.32	86.37	1715602
2016-04-20	92.00	92.81	88.00	89.31	3922435
2016-04-21	89.25	92.05	85.50	91.99	2121825
2016-04-22	91.98	94.08	89.68	93.80	2549652
2016-04-25	93.76	93.76	89.80	90.22	1741189
2016-04-26	90.07	91.00	86.73	88.71	1228010
2016-04-27	87.01	88.61	86.22	87.72	1011259
2016-04-28	86.95	87.38	84.60	85.10	1476841
2016-04-29	83.44	87.50	83.02	84.68	1705844
2016-05-02	85.71	86.98	83.92	86.90	1112505
2016-05-03	86.00	87.41	84.91	85.09	1012384
2016-05-04	84.15	84.74	81.72	82.14	1512500
2016-05-05	82.16	82.63	79.32	80.74	1074125
2016-05-06	80.36	82.35	79.40	80.80	795315
2016-05-09	81.10	85.06	80.57	83.98	1035763
2016-05-10	84.55	87.62	82.73	87.37	1433699
2016-05-11	87.24	87.24	82.09	82.22	894231
2016-05-12	82.51	83.02	78.20	79.79	992783
2016-05-13	79.79	84.39	79.79	82.71	1360779
2016-05-16	82.82	86.80	82.82	86.47	1083799
2016-05-17	85.73	87.50	82.89	84.05	1575288
2016-05-18	83.54	87.51	83.21	87.16	1190470
2016-05-19	86.46	87.44	83.40	84.75	869240
2016-05-20	84.94	86.63	84.34	86.45	869116
2016-05-23	86.85	88.15	85.35	85.51	831160
2016-05-24	86.32	88.88	86.16	87.95	911797
2016-05-25	88.31	89.85	87.50	88.81	1062649
2016-05-26	88.04	88.39	86.21	87.26	877619
2016-05-27	87.57	89.23	86.41	89.09	846631
2016-05-31	89.35	91.26	88.94	89.65	1377237
2016-06-01	88.69	88.90	86.01	87.40	1286808
2016-06-02	89.04	92.48	87.17	91.52	1950583
2016-06-03	91.15	91.49	88.02	90.00	1107650
2016-06-06	89.14	90.05	87.21	89.52	722380
2016-06-07	88.64	89.30	85.23	85.50	1181620
2016-06-08	85.36	85.64	83.04	84.10	1025995
2016-06-09	83.75	84.61	82.71	82.94	897295
2016-06-10	82.35	82.48	79.52	81.10	1080973
2016-06-13	81.09	83.98	79.51	80.11	1253238
2016-06-14	80.22	82.66	79.55	81.05	1143132
2016-06-15	81.40	85.53	81.31	84.01	1912620
2016-06-16	83.19	84.50	78.16	80.80	3146365
2016-06-17	84.30	84.97	82.01	83.86	3994713
2016-06-20	82.77	85.80	82.76	84.06	1682707
2016-06-21	84.05	84.05	80.55	81.22	1427880
2016-06-22	80.81	83.98	80.34	82.18	1233487
2016-06-23	82.87	83.83	81.70	83.65	1398796
2016-06-24	79.56	83.40	76.76	77.01	2572521
2016-06-27	75.87	77.01	73.45	74.61	2023293
2016-06-28	76.23	79.71	76.02	79.49	1585069
2016-06-29	80.52	81.08	78.20	78.37	2142117
2016-06-30	78.71	79.85	76.27	77.80	1853451
2016-07-01	77.59	81.67	77.04	81.38	1651570
2016-07-05	80.64	80.69	79.23	79.86	1353936
2016-07-06	80.34	81.13	77.98	80.81	1402516
2016-07-07	86.58	90.20	86.14	88.16	6732235
2016-07-08	87.81	93.04	87.50	91.49	3766690
2016-07-11	91.82	91.82	88.59	88.59	1884052
2016-07-12	88.83	89.98	87.43	87.48	1725473
2016-07-13	88.44	88.48	85.86	87.12	1943935
2016-07-14	88.19	89.64	86.16	89.03	1448512
2016-07-15	89.79	94.75	89.19	92.08	2916697
2016-07-18	92.23	94.38	89.57	92.86	2381621
2016-07-19	93.49	94.00	90.20	90.42	1150650
2016-07-20	91.57	94.02	90.66	93.76	1506427
2016-07-21	92.00	94.87	91.91	93.36	1859457
2016-07-22	93.78	95.49	93.36	93.58	1235183
2016-07-25	94.02	94.43	92.55	92.79	1162488
2016-07-26	93.27	93.43	91.21	92.02	2160802
2016-07-27	91.58	98.71	90.52	98.09	5832323
2016-07-28	98.80	99.50	96.64	98.20	2503207
2016-07-29	98.18	99.62	96.17	99.42	1448311
2016-08-01	99.33	101.30	98.51	100.25	2102667
2016-08-02	99.96	100.90	97.40	99.07	1926746
2016-08-03	99.03	101.70	98.76	101.46	1684809
2016-08-04	102.41	102.49	99.14	99.62	1458037
2016-08-05	100.88	101.67	98.50	98.94	2088914
2016-08-08	99.29	99.62	97.70	99.02	1442198
2016-08-09	94.62	95.94	93.74	95.15	5180259
2016-08-10	94.89	95.10	90.92	91.45	2209815
2016-08-11	91.93	92.81	90.66	92.01	1342818
2016-08-12	91.49	92.49	91.02	92.44	1346784
2016-08-15	92.90	94.22	92.30	93.11	1835337
2016-08-16	92.75	93.23	90.91	91.74	1481008
2016-08-17	92.14	94.06	91.00	93.30	1499346
2016-08-18	92.85	93.88	92.02	93.52	965548
2016-08-19	93.07	93.40	91.76	91.99	698638
2016-08-22	95.67	98.50	95.18	98.17	3985359
2016-08-23	99.11	99.95	97.44	99.43	1696076
2016-08-24	99.22	102.06	94.50	95.13	2482655
2016-08-25	95.75	96.97	92.35	94.97	1633078
2016-08-26	95.09	96.36	94.42	96.22	1294891
2016-08-29	96.26	96.79	94.88	95.74	800206
2016-08-30	95.75	96.61	94.84	94.95	712516
2016-08-31	95.29	95.95	93.02	93.89	1275966
2016-09-01	93.70	95.49	92.79	95.19	1012496
2016-09-02	95.30	96.49	93.86	95.73	801788
2016-09-06	95.96	97.65	94.92	95.59	1083017
2016-09-07	94.95	96.23	93.60	96.14	1475689
2016-09-08	96.08	98.22	95.04	97.44	1177885
2016-09-09	96.21	97.50	94.02	94.03	1295300
2016-09-12	93.33	96.53	93.00	96.24	1100492
2016-09-13	95.60	95.72	92.85	93.88	1222448
2016-09-14	94.50	96.74	93.79	95.30	1256470
2016-09-15	95.23	96.94	94.01	95.38	1018446
2016-09-16	94.82	97.22	94.02	96.86	2261637
2016-09-19	96.62	101.27	95.23	98.11	2106637
2016-09-20	98.97	99.40	97.52	97.95	926973
2016-09-21	97.97	99.97	95.00	97.57	1307825
2016-09-22	98.00	98.94	95.69	97.45	1053706
2016-09-23	96.63	99.71	96.63	97.40	812600
2016-09-26	96.86	97.52	95.43	95.87	823786
2016-09-27	95.43	97.19	94.25	97.05	1183690
2016-09-28	98.19	98.19	94.42	96.03	1194396
2016-09-29	96.02	96.17	92.43	92.78	1046414
2016-09-30	93.08	93.33	91.20	92.52	1476016
2016-10-03	91.98	94.49	91.19	94.34	1130534
2016-10-04	94.59	95.27	94.04	95.13	799730
2016-10-05	94.69	96.55	94.32	95.92	873100
2016-10-06	95.13	95.77	92.12	92.63	1239380
2016-10-07	93.19	93.92	91.55	93.51	863707
2016-10-10	94.07	94.98	92.42	93.55	673013
2016-10-11	93.09	93.66	90.72	91.67	1157051
2016-10-12	91.46	92.20	87.73	87.95	1013483
2016-10-13	86.31	88.46	86.00	86.87	1914815
2016-10-14	87.58	88.67	84.58	85.04	1238159
2016-10-17	84.83	85.60	82.19	85.45	1399434
2016-10-18	86.15	87.34	85.20	85.40	1036394
2016-10-19	85.35	86.43	83.65	84.32	749430
2016-10-20	84.41	85.62	83.71	84.20	1172382
2016-10-21	84.00	84.02	81.85	82.28	1037604
2016-10-24	82.67	82.89	81.44	82.14	895833
2016-10-25	82.28	82.28	80.54	80.96	779681
2016-10-26	81.26	82.60	81.00	81.75	951271
2016-10-27	82.29	83.39	80.30	81.02	1293675
2016-10-28	79.73	83.32	78.56	81.13	1923009
2016-10-31	81.26	81.26	80.00	80.52	1139332
2016-11-01	80.30	82.88	79.31	82.71	1182177
2016-11-02	82.38	82.71	80.77	80.90	1224216
2016-11-03	81.43	81.43	78.42	78.62	1471786
2016-11-04	79.65	84.59	78.75	82.00	2098975
2016-11-07	82.64	84.07	81.64	83.54	1882700
2016-11-08	82.79	84.46	82.12	83.43	1240213
2016-11-09	89.00	98.34	88.52	91.83	3871635
2016-11-10	92.80	95.56	91.46	93.54	2166262
2016-11-11	93.28	93.28	90.12	91.46	1243367
2016-11-14	91.78	93.85	90.13	92.91	1620357
2016-11-15	91.93	92.65	89.40	92.21	1167121
2016-11-16	91.61	92.31	89.31	89.40	935140
2016-11-17	89.15	92.30	88.70	90.74	1120073
2016-11-18	90.42	91.21	88.92	89.00	824650
2016-11-21	89.13	89.99	86.74	87.50	1132414
2016-11-22	87.51	88.30	84.42	85.43	1047011
2016-11-23	84.59	88.39	83.62	88.10	1299103
2016-11-25	88.06	89.10	86.52	89.00	647620
2016-11-28	89.00	89.10	87.01	88.36	1388567
2016-11-29	87.46	88.00	85.86	86.70	1116323
2016-11-30	86.64	87.90	85.53	85.63	1471535
2016-12-01	85.97	86.46	82.51	83.33	1195680
2016-12-02	83.39	84.02	81.89	82.21	1142525
2016-12-05	82.51	84.59	81.86	82.45	1702139
2016-12-06	82.99	83.48	81.89	82.99	1393595
2016-12-07	81.36	82.34	79.50	81.02	1814489
2016-12-08	81.70	83.72	80.50	83.51	1135169
2016-12-09	84.67	87.52	82.58	82.68	1843346
2016-12-12	82.37	82.75	80.67	82.01	1284268
2016-12-13	82.44	84.36	82.40	83.44	1136684
2016-12-14	83.26	85.61	82.72	85.59	1411402
2016-12-15	85.72	86.10	84.41	85.35	1300513
2016-12-16	85.32	86.40	84.75	85.36	2014946
2016-12-19	85.15	85.91	83.97	84.38	925325
2016-12-20	84.41	85.42	83.64	84.98	660177
2016-12-21	85.09	86.68	82.84	85.05	1712427
2016-12-22	84.91	85.21	82.89	83.54	987954
2016-12-23	83.06	86.00	83.06	85.66	715975
2016-12-27	86.00	87.61	85.01	85.08	655513
2016-12-28	85.08	86.59	83.74	84.15	927558
2016-12-29	83.84	84.71	82.97	83.35	811445
2016-12-30	83.35	83.74	81.50	82.84	1267233
2017-01-03	83.30	86.57	83.00	85.84	1298938
2017-01-04	86.96	87.52	85.51	86.87	1340560
2017-01-05	87.00	87.67	84.93	86.29	1083846
2017-01-06	87.19	87.97	86.13	86.85	776503
2017-01-09	89.79	92.20	87.51	91.03	2091598
2017-01-10	91.31	92.00	88.51	90.40	1146553
2017-01-11	89.84	90.37	84.66	86.07	2063706
2017-01-12	85.47	87.57	84.45	86.16	1309558
2017-01-13	86.16	88.13	85.91	86.92	1037735
2017-01-17	86.34	86.55	84.43	85.21	1167409
2017-01-18	86.19	87.25	85.69	87.16	944658
2017-01-19	86.90	87.34	85.88	86.15	875623
2017-01-20	86.70	87.50	84.36	84.62	1030818
2017-01-23	84.62	85.41	82.99	83.30	750495
2017-01-24	83.27	84.42	82.57	84.34	838504
2017-01-25	84.44	84.98	83.46	83.85	1116101
2017-01-26	84.00	85.48	83.88	85.28	1198818
2017-01-27	85.99	87.00	85.31	86.56	964701
2017-01-30	86.49	86.89	84.38	85.54	868872
2017-01-31	84.90	88.10	84.00	87.63	1129571
2017-02-01	87.79	89.15	87.45	88.59	1267894
2017-02-02	88.50	89.01	87.38	88.38	1008783
2017-02-03	89.23	89.81	88.32	88.81	954550
2017-02-06	88.57	88.94	87.98	88.74	893323
2017-02-07	90.00	90.20	88.12	88.91	857292
2017-02-08	88.70	91.23	87.83	90.90	1050754
2017-02-09	90.89	92.19	90.62	91.15	810037
2017-02-10	91.23	91.27	89.37	90.13	617451
2017-02-13	90.33	90.94	90.03	90.89	486325
2017-02-14	90.46	91.60	90.09	91.19	787167
2017-02-15	91.39	91.74	90.15	91.48	1037528
2017-02-16	91.77	92.42	89.87	90.53	1706495
2017-02-17	90.50	91.29	89.20	89.87	1290223
2017-02-21	90.24	90.45	89.42	90.24	1344772
2017-02-22	90.46	90.96	89.69	89.79	960492
2017-02-23	89.76	90.62	88.87	89.29	1175190
2017-02-24	87.99	88.82	85.88	87.51	2390386
2017-02-27	87.26	91.74	87.26	91.62	1340772
2017-02-28	91.60	94.05	91.21	93.93	2354269
2017-03-01	94.50	95.48	92.84	93.81	1974119
2017-03-02	93.50	95.79	93.02	93.42	1229117
2017-03-03	93.19	94.28	91.82	93.95	927901
2017-03-06	93.32	93.91	91.76	91.90	926075
2017-03-07	90.56	91.69	89.04	89.23	1070413
2017-03-08	89.24	90.70	89.00	90.40	940949
2017-03-09	90.18	91.16	89.79	90.96	537230
2017-03-10	91.09	92.60	90.57	92.53	874656
2017-03-13	92.68	93.46	91.90	93.12	759471
2017-03-14	92.77	92.77	90.70	91.65	710356
2017-03-15	91.42	92.60	90.93	92.50	893480
2017-03-16	92.77	93.16	90.18	90.96	1798659
2017-03-17	91.07	91.40	89.80	90.90	1003472
2017-03-20	90.97	91.05	89.44	90.00	890847
2017-03-21	90.19	90.50	86.86	87.03	1120126
2017-03-22	87.28	88.00	86.28	87.42	991890
2017-03-23	87.31	87.90	86.69	86.84	792355
2017-03-24	87.52	87.93	86.82	87.37	1121370
2017-03-27	86.83	88.36	86.71	88.23	679753
2017-03-28	88.18	89.59	88.00	89.10	919604
2017-03-29	89.15	89.85	89.01	89.58	690076
2017-03-30	89.76	89.77	87.20	89.12	978825
2017-03-31	88.93	89.07	87.64	87.78	974250
2017-04-03	87.56	88.69	86.55	86.62	1052972
2017-04-04	86.63	87.27	85.49	86.03	998141
2017-04-05	86.25	87.04	85.80	86.12	1227817
2017-04-06	85.45	86.96	85.45	86.89	1250066
2017-04-07	86.93	88.30	86.60	87.95	942487
2017-04-10	87.64	88.96	87.34	88.23	983126
2017-04-11	88.59	88.88	87.61	88.53	726038
2017-04-12	88.94	89.19	87.84	88.38	741799
2017-04-13	88.72	90.50	87.78	89.91	857272
2017-04-17	89.91	90.99	89.39	90.70	559294
2017-04-18	92.45	92.45	90.06	90.95	940783
2017-04-19	91.21	91.70	89.80	90.17	868878
2017-04-20	90.61	90.89	89.45	90.23	825515
2017-04-21	90.31	90.31	87.38	88.47	1456569
2017-04-24	90.48	94.94	90.24	93.52	3006366
2017-04-25	94.00	94.93	92.69	94.19	1366459
2017-04-26	94.65	96.21	93.96	96.07	1368444
2017-04-27	95.72	98.95	95.01	96.26	2471293
2017-04-28	96.93	97.00	95.00	95.84	1240163
2017-05-01	96.03	97.79	95.72	97.61	948914
2017-05-02	96.74	97.60	95.15	95.93	1152158
2017-05-03	96.00	96.49	94.76	95.95	1053168
2017-05-04	96.36	98.00	95.97	97.78	1250717
2017-05-05	99.00	100.51	94.05	94.23	2403010
2017-05-08	93.17	94.35	90.36	90.72	1914766
2017-05-09	90.80	91.49	90.09	91.15	1264957
2017-05-10	91.12	91.12	89.67	90.02	750843
2017-05-11	90.00	90.22	88.36	89.31	750939
2017-05-12	89.23	90.46	88.81	89.85	734791
2017-05-15	89.62	92.01	89.55	91.50	1992498
2017-05-16	91.50	92.94	90.88	92.45	930597
2017-05-17	91.73	92.49	89.61	89.77	709769
2017-05-18	90.19	91.26	89.06	89.99	1192983
2017-05-19	90.89	90.90	89.15	89.23	700160
2017-05-22	89.27	90.73	88.81	90.49	731641
2017-05-23	90.71	90.71	88.14	88.36	881456
2017-05-24	88.38	88.54	87.15	88.03	1336637
2017-05-25	89.15	89.15	87.15	87.33	835481
2017-05-26	87.65	88.65	87.65	88.00	933838
2017-05-30	88.18	88.51	87.50	87.89	869331
2017-05-31	88.29	88.95	86.52	87.64	1734786
2017-06-01	87.53	90.30	87.53	90.00	1562498
2017-06-02	89.70	91.03	89.66	90.72	1080180
2017-06-05	90.56	91.49	90.21	90.92	633049
2017-06-06	90.01	91.61	89.38	89.60	742891
2017-06-07	89.61	90.79	89.20	90.29	745622
2017-06-08	89.75	90.33	88.97	89.99	707037
2017-06-09	90.02	91.50	89.46	90.23	1202059
2017-06-12	89.92	91.49	88.04	89.08	990063
2017-06-13	88.86	90.95	88.34	90.39	818784
2017-06-14	90.43	93.58	90.18	91.92	1224823
2017-06-15	91.92	92.05	89.78	90.47	1297393
2017-06-16	90.00	90.00	88.00	88.49	1833295
2017-06-19	89.28	91.58	88.46	91.35	1327737
2017-06-20	91.25	93.17	90.70	92.36	1462650
2017-06-21	92.72	98.92	92.57	98.82	2684357
2017-06-22	99.22	100.03	97.00	97.06	1837184
2017-06-23	96.60	97.03	94.50	95.00	2490632
2017-06-26	95.10	95.58	93.21	93.47	1040037
2017-06-27	93.31	94.17	89.50	89.63	1580858
2017-06-28	90.35	92.89	89.09	92.63	1841870
2017-06-29	92.27	92.27	88.55	90.02	1367262
2017-06-30	90.87	91.05	88.53	90.82	1276985
2017-07-03	91.12	91.88	90.05	90.51	443183
2017-07-05	90.52	92.06	89.72	92.01	1202787
2017-07-06	91.32	92.05	89.36	90.08	1261297
2017-07-07	90.40	90.95	89.67	90.51	813631
2017-07-10	90.59	91.48	89.00	89.80	1017252
2017-07-11	91.86	91.94	89.21	90.92	1794297
2017-07-12	91.46	91.49	88.60	89.57	1404484
2017-07-13	90.47	91.72	89.09	91.06	1504524
2017-07-14	91.41	91.45	90.51	91.00	766620
2017-07-17	90.97	91.20	86.84	86.98	2752761
2017-07-18	87.03	87.81	86.01	86.67	1856370
2017-07-19	87.63	88.60	86.45	87.23	1203701
2017-07-20	87.51	88.19	86.85	87.74	1350871
2017-07-21	87.79	89.54	87.52	89.28	1137963
2017-07-24	89.12	90.18	88.70	90.01	830785
2017-07-25	90.50	90.50	88.33	88.63	1004926
2017-07-26	88.83	89.81	88.23	89.20	1031607
2017-07-27	89.14	89.77	86.75	87.32	1653994
2017-07-28	87.43	88.60	87.03	88.34	731583
2017-07-31	88.30	88.72	87.37	87.73	745663
2017-08-01	88.11	88.43	86.60	88.02	1518257
2017-08-02	87.00	87.79	85.90	87.64	1689865
2017-08-03	88.00	90.75	86.86	89.52	1709491
2017-08-04	89.82	89.99	88.60	89.70	897663
2017-08-07	89.82	90.05	89.05	89.05	931832
2017-08-08	86.41	86.75	84.64	85.46	3841671
2017-08-09	85.03	85.91	83.78	85.16	2041741
2017-08-10	84.66	84.97	81.83	81.96	1637420
2017-08-11	81.76	83.43	80.89	82.40	1226111
2017-08-14	83.18	83.39	82.62	83.17	957224
2017-08-15	83.43	83.83	82.58	83.08	998533
2017-08-16	83.58	83.96	82.79	83.07	1300524
2017-08-17	83.18	83.18	80.81	80.98	1384758
2017-08-18	80.81	81.62	80.76	80.92	1117228
2017-08-21	80.99	81.41	80.37	80.60	568273
2017-08-22	80.90	81.75	80.53	81.46	799590
2017-08-23	81.08	81.90	80.29	81.40	846164
2017-08-24	81.54	82.56	80.83	82.45	779122
2017-08-25	82.67	82.83	81.74	81.88	1128089
2017-08-28	82.62	83.23	81.91	82.58	852004
2017-08-29	81.97	83.50	81.67	82.98	723760
2017-08-30	83.76	88.95	83.62	87.65	2607963
2017-08-31	88.27	90.22	88.07	90.19	2077673
2017-09-01	90.02	91.20	89.67	90.67	1639915
2017-09-05	90.30	91.20	89.70	90.49	1684341
2017-09-06	90.32	91.40	88.83	89.84	2298493
2017-09-07	89.70	90.69	89.35	90.43	1545618
2017-09-08	90.45	90.90	89.37	90.10	1227307
2017-09-11	90.33	90.90	89.57	90.36	838103
2017-09-12	90.60	92.09	90.05	91.91	1220916
2017-09-13	91.84	93.32	91.29	92.75	1877249
2017-09-14	92.59	93.32	91.12	91.23	1552773
2017-09-15	91.26	92.60	89.98	91.91	1764123
2017-09-18	91.83	92.99	91.53	91.98	1231539
2017-09-19	92.06	93.00	91.69	92.10	887613
2017-09-20	92.13	93.21	91.40	92.57	1154073
2017-09-21	92.36	95.32	92.07	93.42	2426153
2017-09-22	93.18	95.02	92.66	94.95	1210939
2017-09-25	94.73	95.45	92.65	94.39	1696281
2017-09-26	94.26	94.67	92.81	93.20	800698
2017-09-27	93.35	93.95	92.59	92.71	855611
2017-09-28	92.06	93.04	91.91	92.97	1166021
2017-09-29	92.98	93.66	92.62	93.07	874743
2017-10-02	93.52	94.62	92.94	93.73	1577523
2017-10-03	93.91	94.39	92.78	93.21	929442
2017-10-04	93.03	93.47	92.48	93.20	629547
2017-10-05	93.30	94.94	92.52	94.42	1189000
2017-10-06	94.36	95.71	93.68	94.81	681301
2017-10-09	94.76	95.86	94.39	95.02	719316
2017-10-10	95.36	96.05	94.11	94.33	1007628
2017-10-11	93.89	95.15	93.58	94.93	1407795
2017-10-12	94.96	95.89	94.06	95.13	1286640
2017-10-13	95.23	95.86	93.74	95.12	657150
2017-10-16	95.13	96.05	94.56	94.66	747848
2017-10-17	95.10	95.91	93.44	93.54	1099683
2017-10-18	93.40	94.76	86.90	88.62	3827612
2017-10-19	89.19	89.95	87.59	88.13	2020337
2017-10-20	87.77	88.74	86.77	87.75	1329715
2017-10-23	88.27	88.46	85.93	86.46	1460697
2017-10-24	86.63	86.74	85.03	86.29	1249475
2017-10-25	86.10	86.46	84.63	84.79	1215497
2017-10-26	85.07	85.07	81.72	82.53	2587501
2017-10-27	82.52	85.48	82.05	83.15	2491801
2017-10-30	82.73	83.73	81.73	81.97	1514097
2017-10-31	82.35	82.95	81.23	82.09	1438567
2017-11-01	82.57	82.88	80.60	80.92	1964510
2017-11-02	80.90	83.04	80.90	82.74	1443530
2017-11-03	82.52	84.22	82.00	84.13	1025434
2017-11-06	83.75	84.26	82.55	82.96	1512278
2017-11-07	83.40	83.94	82.25	83.77	1351182
2017-11-08	83.83	83.83	82.41	82.81	1054012
2017-11-09	82.32	83.56	81.50	82.40	1821761
2017-11-10	81.67	82.13	80.77	82.03	842161
2017-11-13	82.02	82.03	81.05	81.06	1133223
2017-11-14	81.06	81.78	80.78	81.41	1473777
2017-11-15	81.82	81.97	80.58	81.81	1178694
2017-11-16	81.87	82.96	81.62	82.56	848395
2017-11-17	82.56	83.36	82.13	82.88	970932
2017-11-20	82.88	83.64	82.64	82.95	1124036
2017-11-21	83.01	83.77	82.78	82.91	599845
2017-11-22	83.19	83.72	82.71	82.99	481784
2017-11-24	82.66	83.91	82.65	82.71	243750
2017-11-27	82.83	83.14	82.19	82.96	722561
2017-11-28	82.98	82.98	81.57	82.56	904578
2017-11-29	82.44	84.77	82.34	83.27	880579
2017-11-30	83.49	86.30	83.48	85.80	1101982
2017-12-01	85.16	87.08	84.73	85.00	1068421
2017-12-04	85.32	86.46	83.52	83.62	736595
2017-12-05	83.34	83.90	80.60	80.76	1211609
2017-12-06	80.87	81.69	80.10	80.82	1191051
2017-12-07	80.85	81.77	80.50	80.90	1232612
2017-12-08	81.48	83.14	81.20	81.99	1039341
2017-12-11	89.49	90.52	86.89	88.11	4137689
2017-12-12	87.50	89.55	86.36	87.38	1893345
2017-12-13	87.30	89.27	86.43	88.66	1367280
2017-12-14	90.00	90.00	88.22	88.53	1218602
2017-12-15	90.40	93.02	88.50	93.02	2958125
2017-12-18	93.00	93.74	91.79	92.60	1158848
2017-12-19	92.43	92.53	90.40	90.85	1082625
2017-12-20	90.66	91.32	90.21	91.11	874423
2017-12-21	91.11	92.50	90.92	91.55	615730
2017-12-22	90.91	91.36	89.51	90.46	955405
2017-12-26	90.05	90.90	89.41	90.82	516906
2017-12-27	90.90	91.43	90.01	90.72	592358
2017-12-28	90.98	90.99	88.68	90.48	952532
2017-12-29	90.08	90.46	88.92	89.17	799380
2018-01-02	88.84	91.30	88.19	91.03	1298980
2018-01-03	91.58	93.44	90.60	92.08	1136434
2018-01-04	92.84	93.14	89.80	90.32	1876258
2018-01-05	91.18	91.31	89.58	90.27	789268
2018-01-08	90.21	90.30	88.52	88.64	1434981
2018-01-09	89.31	89.63	88.26	89.14	1484997
2018-01-10	88.97	89.00	87.20	88.37	1431720
2018-01-11	88.51	90.47	88.11	89.98	1267473
2018-01-12	91.00	91.00	89.60	90.22	874426
2018-01-16	90.58	92.00	90.10	90.24	1427387
2018-01-17	90.76	91.09	88.48	89.64	1169810
2018-01-18	89.69	90.62	88.88	89.78	1166909
2018-01-19	89.55	90.04	88.98	89.12	984539
2018-01-22	90.00	92.03	89.00	91.71	2402183
2018-01-23	92.53	93.29	92.07	92.39	1379181
2018-01-24	92.89	92.97	90.33	91.29	1450989
2018-01-25	91.73	91.92	90.21	90.56	947499
2018-01-26	90.65	91.73	90.64	91.60	856593
2018-01-29	91.53	92.61	91.14	92.23	1231432
2018-01-30	91.55	92.02	89.74	90.13	1304899
2018-01-31	90.02	90.70	89.62	90.23	1330874
2018-02-01	89.38	93.09	89.25	92.63	1865989
2018-02-02	92.19	92.24	90.31	90.82	1391283
2018-02-05	90.60	91.06	87.28	87.41	2174962
2018-02-06	86.43	87.45	84.70	86.93	1925965
2018-02-07	86.63	87.16	84.79	85.00	2069784
2018-02-08	84.84	86.19	82.11	82.16	1440352
2018-02-09	82.57	82.57	78.50	80.33	2215807
2018-02-12	81.10	84.20	81.01	83.28	1564937
2018-02-13	82.48	82.96	81.21	81.57	1148516
2018-02-14	80.98	84.79	80.98	84.54	1436893
2018-02-15	85.02	85.60	83.87	85.12	786833
2018-02-16	85.30	85.97	84.35	84.98	779400
2018-02-20	81.77	85.03	81.77	83.85	828454
2018-02-21	84.29	85.33	84.07	84.21	782348
2018-02-22	84.58	84.83	83.40	84.00	1400188
2018-02-23	85.22	86.31	81.20	83.05	2130498
2018-02-26	83.47	84.66	82.64	84.04	847618
2018-02-27	83.84	85.40	82.95	83.01	924627
2018-02-28	82.96	83.18	81.15	81.17	1102172
2018-03-01	81.29	81.88	77.05	77.67	2769410
2018-03-02	77.32	80.36	77.30	79.86	1810704
2018-03-05	79.04	80.96	78.50	80.79	1128183
2018-03-06	81.20	82.62	80.63	82.37	1169163
2018-03-07	81.61	83.65	81.00	82.98	1318154
2018-03-08	82.80	83.41	81.39	81.85	894000
2018-03-09	82.39	83.94	81.81	83.81	1286363
2018-03-12	83.61	85.60	82.46	85.46	1193644
2018-03-13	85.60	86.47	85.32	86.16	1518118
2018-03-14	86.67	86.74	84.48	85.95	883897
2018-03-15	86.06	86.06	83.29	83.57	1381886
2018-03-16	83.88	84.18	82.70	84.10	1732154
2018-03-19	83.54	84.18	82.69	83.82	1966812
2018-03-20	83.82	84.42	83.05	84.25	894902
2018-03-21	83.90	86.55	83.58	86.07	1366150
2018-03-22	84.94	85.73	81.28	81.36	1234998
2018-03-23	81.35	81.93	78.66	78.84	1604554
2018-03-26	80.29	80.62	77.29	80.30	1546220
2018-03-27	80.72	80.89	77.58	78.04	1192420
2018-03-28	78.19	80.10	77.29	79.62	1132103
2018-03-29	79.69	81.63	79.24	81.07	1099533
2018-04-02	80.12	80.42	76.67	77.29	1500997
2018-04-03	77.93	78.24	76.27	77.42	1033840
2018-04-04	76.44	79.29	76.35	79.14	863620
2018-04-05	80.05	80.05	78.68	78.70	783153
2018-04-06	77.96	78.72	75.81	76.01	1288573
2018-04-09	77.53	79.78	76.77	78.65	1336870
2018-04-10	79.45	80.68	78.73	79.83	1225811
2018-04-11	79.20	80.41	79.20	79.48	1399618
2018-04-12	79.85	84.31	78.99	83.89	2314619
2018-04-13	84.59	84.59	81.97	83.59	1402827
2018-04-16	84.28	84.31	82.29	82.69	911140
2018-04-17	83.25	85.40	82.78	84.45	1036548
2018-04-18	84.49	84.91	84.04	84.42	1112243
2018-04-19	84.06	85.82	82.96	83.62	1373995
2018-04-20	83.54	84.49	81.10	82.30	2278721
2018-04-23	82.15	83.07	81.63	82.08	875646
2018-04-24	82.91	83.49	80.90	81.13	907132
2018-04-25	81.02	82.16	80.31	81.53	1251836
2018-04-26	81.92	84.43	80.03	82.51	1641447
2018-04-27	82.47	84.70	82.30	84.31	1475396
2018-04-30	84.71	85.98	83.24	83.51	1783294
2018-05-01	83.47	86.30	83.19	86.16	1442839
2018-05-02	85.69	85.73	82.31	82.37	1647811
2018-05-03	82.02	83.15	81.52	82.30	770262
2018-05-04	82.40	85.97	82.30	85.38	1480492
2018-05-07	85.96	87.22	85.42	86.97	1195377
2018-05-08	86.65	87.33	86.33	86.81	878768
2018-05-09	86.76	88.72	86.02	88.45	1043440
2018-05-10	89.15	90.24	88.94	89.40	2356094
2018-05-11	89.43	89.97	87.55	88.41	1862648
2018-05-14	88.69	89.97	88.26	89.54	1173912
2018-05-15	88.77	88.79	87.63	88.70	820783
2018-05-16	89.13	89.98	88.57	89.52	690303
2018-05-17	89.04	89.29	87.61	88.43	725668
2018-05-18	88.83	89.42	87.28	88.88	803295
2018-05-21	89.06	90.85	88.98	89.36	962481
2018-05-22	87.00	88.18	84.02	87.61	3827915
2018-05-23	86.94	89.89	86.70	88.46	1230924
2018-05-24	88.99	89.90	88.17	88.28	1130556
2018-05-25	90.60	92.87	90.27	92.49	3443958
2018-05-29	91.68	91.93	89.94	90.54	1082549
2018-05-30	90.88	91.07	89.47	90.60	1224975
2018-05-31	90.60	91.20	89.83	90.34	1231984
2018-06-01	90.68	92.79	89.90	91.92	1287638
2018-06-04	91.80	92.27	90.54	92.07	548320
2018-06-05	92.21	92.88	90.69	92.13	936967
2018-06-06	92.35	92.70	91.62	92.24	1142862
2018-06-07	92.80	92.86	90.29	91.01	924209
2018-06-08	90.51	91.06	89.87	90.64	965033
2018-06-11	90.31	90.77	89.72	89.79	862642
2018-06-12	89.79	90.84	89.36	90.00	1018180
2018-06-13	90.33	90.39	88.53	88.97	830736
2018-06-14	89.50	90.25	88.20	89.98	1284197
2018-06-15	90.43	98.80	90.00	97.60	4737996
2018-06-18	95.20	97.42	94.35	95.58	1995541
2018-06-19	95.00	96.86	94.30	95.62	1695224
2018-06-20	95.94	98.57	95.08	98.34	1251248
2018-06-21	98.20	98.80	96.08	98.43	1265598
2018-06-22	98.44	99.76	98.03	99.03	1580217
2018-06-25	97.97	97.97	93.43	94.88	1489802
2018-06-26	95.19	95.95	93.04	93.79	1175474
2018-06-27	93.52	94.49	91.61	91.72	1329568
2018-06-28	91.59	91.93	90.19	91.15	1574829
2018-06-29	91.90	94.68	91.82	94.20	1528028
2018-07-02	93.41	94.39	92.77	93.92	787340
2018-07-03	94.34	95.21	93.93	94.46	357412
2018-07-05	94.65	95.53	93.97	95.50	991733
2018-07-06	95.75	98.28	95.61	98.25	926150
2018-07-09	95.37	99.66	95.37	99.55	1560048
2018-07-10	100.00	100.16	98.62	99.37	1261914
2018-07-11	98.04	100.69	97.23	100.11	1114750
2018-07-12	101.00	103.53	100.78	103.31	1782153
2018-07-13	101.56	103.96	101.56	103.61	1368947
2018-07-16	104.00	104.00	101.87	102.73	942669
2018-07-17	102.26	104.46	102.22	103.92	878480
2018-07-18	103.78	104.38	102.40	102.69	1019667
2018-07-19	102.88	103.23	100.65	102.87	845542
2018-07-20	103.01	103.06	101.33	101.90	1041230
2018-07-23	101.69	102.65	101.02	101.65	1284682
2018-07-24	102.47	103.48	100.65	101.00	1069059
2018-07-25	101.31	102.25	100.98	102.18	1310346
2018-07-26	101.86	102.75	100.83	102.28	1254152
2018-07-27	102.24	102.24	99.06	100.04	1215674
2018-07-30	99.99	100.26	98.33	99.38	894812
2018-07-31	99.99	101.31	99.43	100.56	1129345
2018-08-01	99.92	101.46	98.74	100.97	1140403
2018-08-02	100.16	102.37	99.85	102.05	1253031
2018-08-03	103.76	104.00	98.71	99.47	1115962
2018-08-06	99.61	99.87	97.04	97.95	1050980
2018-08-07	103.15	106.20	101.74	105.72	3454207
2018-08-08	105.48	105.54	103.26	103.32	1325909
2018-08-09	102.81	103.54	101.07	102.03	806539
2018-08-10	101.32	102.42	100.24	101.46	645014
2018-08-13	101.42	103.08	101.42	102.72	919445
2018-08-14	103.22	103.81	102.44	103.14	634682
2018-08-15	102.28	103.15	101.33	101.81	720620
2018-08-16	102.31	102.50	99.99	100.32	1297326
2018-08-17	99.99	101.60	99.32	101.01	1411338
2018-08-20	101.22	101.32	98.82	99.03	1110394
2018-08-21	99.58	100.31	99.06	99.74	1200492
2018-08-22	99.61	101.94	99.32	101.53	562446
2018-08-23	101.24	101.30	98.89	99.09	952361
2018-08-24	99.00	99.16	97.55	98.76	752457
2018-08-27	99.34	100.73	97.26	100.03	915227
2018-08-28	99.90	100.40	97.54	98.92	757295
2018-08-29	99.10	100.10	98.34	99.96	903375
2018-08-30	99.71	100.14	99.06	99.26	673798
2018-08-31	99.06	100.10	99.00	99.98	668139
2018-09-04	98.16	98.91	95.16	95.78	1579447
2018-09-05	96.34	97.34	95.68	96.60	1251718
2018-09-06	96.93	97.99	95.73	96.16	1245140
2018-09-07	96.08	98.48	95.53	98.04	1121032
2018-09-10	98.39	98.39	97.06	97.51	918275
2018-09-11	97.28	98.05	96.42	96.71	740279
2018-09-12	96.54	98.88	96.18	98.58	1558272
2018-09-13	98.80	100.20	98.59	99.57	934216
2018-09-14	100.00	100.00	98.25	99.41	1298403
2018-09-17	99.20	99.80	97.77	98.15	1051267
2018-09-18	98.02	99.91	97.73	99.56	1277059
2018-09-19	99.55	100.66	98.85	99.77	832673
2018-09-20	100.56	101.44	100.01	100.40	1176303
2018-09-21	100.30	100.84	96.79	97.84	1956985
2018-09-24	97.24	97.79	96.02	97.63	1542320
2018-09-25	97.68	97.95	96.02	96.28	1434808
2018-09-26	96.39	99.35	96.39	98.08	1416550
2018-09-27	97.93	98.89	96.73	97.97	1581548
2018-09-28	97.97	98.95	96.85	96.97	1625130
2018-10-01	98.13	99.76	97.27	98.62	1177758
2018-10-02	98.79	99.66	97.60	99.00	969403
2018-10-03	99.36	100.24	98.60	99.68	1064777
2018-10-04	99.78	100.12	97.98	98.75	1366819
2018-10-05	99.14	102.59	99.14	101.09	1564787
2018-10-08	101.18	102.31	100.54	101.33	1594838
2018-10-09	101.11	104.98	101.11	104.27	1445014
2018-10-10	103.34	104.74	98.25	98.44	2218052
2018-10-11	97.56	99.21	96.10	97.30	1559193
2018-10-12	99.07	99.87	97.12	99.51	871362
2018-10-15	99.40	100.89	98.54	99.45	1150716
2018-10-16	100.09	106.16	100.00	106.01	1430913
2018-10-17	106.09	106.74	104.15	106.07	1378347
2018-10-18	106.25	106.70	103.37	103.82	1273496
2018-10-19	104.68	105.45	102.41	103.22	929984
2018-10-22	103.55	104.47	101.66	103.53	976202
2018-10-23	102.27	103.11	98.75	100.24	1462748
2018-10-24	100.45	101.12	92.77	92.88	1679730
2018-10-25	93.09	97.48	92.18	96.43	1566365
2018-10-26	90.00	99.98	90.00	97.44	2311799
2018-10-29	99.00	99.09	92.08	93.76	1386277
2018-10-30	93.41	94.74	90.38	92.11	1394936
2018-10-31	92.79	93.88	92.07	92.17	1116893
2018-11-01	92.55	98.16	92.17	97.45	1264566
2018-11-02	97.88	99.49	96.47	97.96	930000
2018-11-05	98.68	98.87	95.55	97.75	640438
2018-11-06	97.43	98.85	95.59	96.58	779952
2018-11-07	97.06	99.15	95.59	99.06	1104147
2018-11-08	99.01	101.72	98.33	98.54	798858
2018-11-09	98.13	99.74	94.97	95.67	850274
2018-11-12	95.36	95.55	92.18	93.07	915242
2018-11-13	93.78	95.50	92.78	93.52	875447
2018-11-14	94.02	94.83	90.87	91.76	1130269
2018-11-15	91.11	94.75	90.25	94.75	1042950
2018-11-16	93.95	96.67	92.80	95.70	711888
2018-11-19	95.59	96.07	92.37	93.71	848289
2018-11-20	93.26	93.76	90.99	91.47	812532
2018-11-21	92.29	94.88	91.94	93.59	542108
2018-11-23	92.51	96.04	92.47	93.78	262323
2018-11-26	94.75	97.20	94.54	97.01	854089
2018-11-27	96.33	97.07	94.38	96.37	460656
2018-11-28	96.07	98.99	95.00	98.61	834558
2018-11-29	97.92	98.76	96.38	96.75	623300
2018-11-30	96.92	97.11	94.20	96.03	1077568
2018-12-03	96.61	99.89	96.42	97.79	1227268
2018-12-04	97.34	98.86	93.40	93.69	1061995
2018-12-06	92.30	96.67	91.57	95.54	1087348
2018-12-07	94.44	96.12	91.58	92.70	715309
2018-12-10	93.00	94.07	91.57	93.83	962044
2018-12-11	94.83	95.33	91.88	92.34	656110
2018-12-12	93.12	97.62	92.64	94.51	1215672
2018-12-13	94.94	95.43	92.87	93.89	697473
2018-12-14	92.64	94.60	92.49	93.11	954422
2018-12-17	92.64	95.70	91.01	92.45	896046
2018-12-18	92.85	93.24	88.12	89.58	1113456
2018-12-19	89.85	90.75	85.24	85.88	973830
2018-12-20	86.03	87.60	83.26	85.83	1375456
2018-12-21	85.97	86.96	80.53	80.92	2111542
2018-12-24	80.50	81.97	80.06	80.14	812363
2018-12-26	80.50	83.80	79.13	83.78	1173234
2018-12-27	82.53	84.06	80.52	84.00	872505
2018-12-28	84.04	85.43	82.02	83.60	980427
2018-12-31	83.89	85.50	83.02	85.15	897876
2019-01-02	82.10	85.36	82.01	84.96	624798
2019-01-03	86.11	86.99	83.87	84.20	1004613
2019-01-04	85.45	88.23	85.04	87.10	1382593
2019-01-07	87.58	91.91	87.07	90.19	1435131
2019-01-08	90.95	92.81	89.21	92.30	1086254
2019-01-09	92.38	92.58	90.27	90.86	1194223
2019-01-10	90.55	94.35	90.00	93.94	970956
2019-01-11	93.82	95.11	93.09	94.46	659866
2019-01-14	93.79	94.40	93.00	93.15	929755
2019-01-15	93.24	96.28	92.65	94.93	867070
2019-01-16	94.84	97.60	94.84	95.71	615019
2019-01-17	95.24	98.53	95.24	97.51	735983
2019-01-18	98.30	98.52	95.64	97.69	1287484
2019-01-22	96.82	97.71	95.11	95.66	1434587
2019-01-23	95.60	96.42	92.33	93.58	1069328
2019-01-24	93.68	94.16	92.64	92.68	823989
2019-01-25	93.00	95.57	92.50	95.44	1238766
2019-01-28	94.37	94.88	91.50	93.19	746063
2019-01-29	93.55	94.31	92.34	94.18	577570
2019-01-30	94.23	97.14	93.53	96.97	707372
2019-01-31	97.19	98.75	96.92	98.17	621938
2019-02-01	98.00	98.77	97.22	98.62	898400
2019-02-04	98.35	98.81	97.29	98.40	471922
2019-02-05	98.63	100.13	97.28	97.58	762787
2019-02-06	97.70	97.94	95.61	95.95	742637
2019-02-07	95.53	95.84	92.95	93.76	778609
2019-02-08	93.23	94.69	93.01	94.28	603949
2019-02-11	94.35	94.69	92.06	92.65	789044
2019-02-12	93.47	95.40	93.35	95.23	767321
2019-02-13	95.71	96.85	94.74	95.25	708039
2019-02-14	95.20	95.72	92.79	93.47	831692
2019-02-15	94.18	94.60	93.22	93.99	1096172
2019-02-19	93.78	94.49	91.73	91.85	974240
2019-02-20	92.00	92.79	89.08	90.66	1232418
2019-02-21	90.12	91.33	88.52	88.81	1015230
2019-02-22	86.14	89.30	84.01	87.87	2367450
2019-02-25	93.38	95.00	90.94	91.36	2540100
2019-02-26	91.29	93.46	91.00	92.17	847680
2019-02-27	91.78	94.24	91.50	93.77	938989
2019-02-28	93.45	94.39	92.50	93.26	851330
2019-03-01	93.85	94.78	93.50	94.76	831587
2019-03-04	95.00	96.20	91.83	93.14	1087348
2019-03-05	93.14	94.61	92.05	92.68	715893
2019-03-06	92.51	92.51	90.50	91.05	938306
2019-03-07	90.78	92.15	89.21	91.31	957681
2019-03-08	90.44	91.38	89.60	89.99	701138
2019-03-11	89.71	91.41	88.70	91.27	633061
2019-03-12	91.45	94.02	91.21	93.04	669512
2019-03-13	94.05	95.32	93.08	95.16	934785
2019-03-14	95.26	95.85	94.42	94.50	741176
2019-03-15	94.40	94.79	93.12	94.53	1452911
2019-03-18	94.09	94.64	92.91	93.36	651075
2019-03-19	93.92	93.92	91.14	91.44	1091381
2019-03-20	91.42	91.82	89.76	89.96	956060
2019-03-21	89.48	91.20	88.81	90.78	1110929
2019-03-22	90.25	90.83	87.97	88.05	1009756
2019-03-25	87.86	88.73	86.62	88.55	1173077
2019-03-26	89.31	89.95	88.61	89.66	932384
2019-03-27	89.76	90.00	87.22	87.94	652580
2019-03-28	88.03	89.27	87.20	87.81	860141
2019-03-29	88.72	89.21	87.82	88.83	871134
2019-04-01	89.00	90.22	88.39	89.43	920183
2019-04-02	89.43	91.83	87.83	91.23	1409437
2019-04-03	91.83	92.42	91.04	91.89	1409039
2019-04-04	92.18	93.92	91.84	92.38	946446
2019-04-05	93.03	94.00	92.71	93.90	799294
2019-04-08	93.76	93.76	90.74	92.38	579776
2019-04-09	91.98	92.90	91.18	91.31	540983
2019-04-10	91.70	92.82	90.85	92.30	578575
2019-04-11	92.29	93.21	88.69	88.83	861749
2019-04-12	89.12	89.97	88.74	89.93	708218
2019-04-15	90.10	92.00	89.65	91.85	1245028
2019-04-16	92.26	92.81	88.17	88.51	1139989
2019-04-17	88.61	88.62	81.81	82.35	3080453
2019-04-18	83.46	84.47	81.22	83.16	2067788
2019-04-22	82.93	84.71	82.73	83.71	989067
2019-04-23	83.58	87.19	83.58	86.00	1303765
2019-04-24	86.16	86.16	84.57	85.49	937532
2019-04-25	85.25	85.49	84.00	85.31	1164533
2019-04-26	84.98	85.50	82.00	85.09	2133269
2019-04-29	84.98	86.39	84.60	85.73	1223038
2019-04-30	85.98	86.21	83.59	85.53	1079009
2019-05-01	85.62	86.92	84.07	84.18	1517180
2019-05-02	84.17	85.45	82.89	83.35	1150011
2019-05-03	83.83	84.57	82.90	84.10	934447
2019-05-06	82.55	84.21	82.32	83.47	1181014
2019-05-07	82.49	82.98	81.05	82.00	1922034
2019-05-08	82.50	82.99	81.60	82.72	1298109
2019-05-09	82.10	83.55	81.35	83.38	993662
2019-05-10	82.92	83.05	81.31	82.43	1241753
2019-05-13	81.01	81.76	79.79	80.35	1033050
2019-05-14	80.63	81.91	79.87	81.05	655367
2019-05-15	80.71	87.40	80.50	87.16	2645247
2019-05-16	87.76	90.61	87.75	89.67	2928397
2019-05-17	89.23	90.36	88.00	88.71	1590789
2019-05-20	87.89	87.89	86.20	86.66	974888
2019-05-21	87.28	88.58	86.72	87.47	884933
2019-05-22	87.20	88.28	86.21	87.69	1119731
2019-05-23	86.99	87.59	86.41	86.97	925280
2019-05-24	87.55	89.33	87.45	89.07	1086207
2019-05-28	89.84	89.84	84.12	84.50	5083765
2019-05-29	83.78	84.36	82.55	82.95	2099402
2019-05-30	83.04	84.17	82.71	83.38	1450860
2019-05-31	82.74	83.85	82.13	82.24	1240252
2019-06-03	82.50	83.87	81.76	82.07	1554489
2019-06-04	82.74	84.01	81.70	83.78	1477881
2019-06-05	84.06	84.38	83.04	83.59	1337247
2019-06-06	83.45	83.73	80.20	80.49	1754924
2019-06-07	81.10	81.25	79.83	80.64	3273561
2019-06-10	81.09	81.86	80.60	81.11	1735886
2019-06-11	81.42	81.86	80.08	81.09	1364063
2019-06-12	81.08	82.96	80.97	82.31	943649
2019-06-13	82.59	83.15	81.93	82.36	838334
2019-06-14	82.12	83.03	80.54	80.84	773273
2019-06-17	81.08	84.81	81.05	84.17	1380311
2019-06-18	85.00	86.63	84.37	85.51	975444
2019-06-19	85.39	86.42	84.58	85.02	719872
2019-06-20	85.89	87.83	85.49	86.36	988236
2019-06-21	86.11	88.09	85.00	87.91	1363016
2019-06-24	87.71	87.76	85.29	85.90	1061880
2019-06-25	85.68	86.31	83.65	83.82	1202342
2019-06-26	83.74	84.01	82.43	82.95	1128774
2019-06-27	83.05	84.16	81.67	84.03	1103550
2019-06-28	84.37	85.92	83.19	85.65	1610132
2019-07-01	86.99	86.99	84.04	84.15	1236530
2019-07-02	84.15	84.49	83.66	84.05	973840
2019-07-03	84.06	84.80	83.90	84.15	487903
2019-07-05	83.66	83.85	81.66	82.00	990264
2019-07-08	81.63	82.04	79.41	80.39	2032812
2019-07-09	80.34	83.26	80.07	83.13	1959760
2019-07-10	83.51	85.79	83.51	85.11	1370129
2019-07-11	84.92	85.24	81.17	82.72	1166953
2019-07-12	82.94	84.04	82.20	82.95	796342
2019-07-15	83.23	84.02	82.66	83.99	684034
2019-07-16	84.14	84.14	82.14	82.37	580636
2019-07-17	82.26	83.39	81.37	82.47	703517
2019-07-18	82.16	83.55	82.16	83.19	917755
2019-07-19	83.71	83.71	81.39	81.57	893882
2019-07-22	81.93	82.49	80.99	81.60	704054
2019-07-23	81.66	81.95	80.50	80.60	654785
2019-07-24	80.61	81.64	80.29	81.10	699087
2019-07-25	81.10	81.14	80.34	80.67	755720
2019-07-26	81.05	81.43	80.25	81.11	837243
2019-07-29	81.13	81.67	79.53	79.82	1193147
2019-07-30	79.55	81.66	78.81	81.00	839773
2019-07-31	80.82	81.38	78.77	79.32	1453791
2019-08-01	79.43	81.73	79.32	81.00	1471045
2019-08-02	78.00	80.92	76.01	77.84	2150936
2019-08-05	76.20	77.06	75.11	76.02	1824978
2019-08-06	76.69	77.68	74.83	76.01	869037
2019-08-07	75.31	77.12	75.01	76.69	806439
2019-08-08	77.03	77.77	76.08	76.89	792063
2019-08-09	76.41	77.16	75.24	76.99	962878
2019-08-12	76.44	77.07	73.15	73.59	2057208
2019-08-13	72.72	74.97	72.72	73.46	1514202
2019-08-14	72.69	73.07	71.67	71.71	1310460
2019-08-15	71.78	73.05	71.53	71.73	2361292
2019-08-16	72.51	76.68	72.13	76.50	1861165
2019-08-19	77.41	77.83	75.94	77.41	1035770
2019-08-20	77.11	77.32	75.75	76.51	1144634
2019-08-21	77.07	78.74	76.26	78.22	1280406
2019-08-22	78.47	78.47	76.84	77.40	949762
2019-08-23	77.28	77.47	75.49	75.76	1218181
2019-08-26	76.52	77.00	75.15	75.57	866229
2019-08-27	76.06	76.52	74.03	74.68	1039861
2019-08-28	74.29	74.99	73.46	73.69	688318
2019-08-29	74.38	75.31	73.94	74.61	895202
2019-08-30	74.75	75.23	74.58	75.06	527926
2019-09-03	74.77	75.00	72.76	73.31	1209459
2019-09-04	73.87	74.49	71.87	72.74	899711
2019-09-05	73.39	74.10	72.75	73.10	637613
2019-09-06	73.23	73.23	71.97	72.13	765343
2019-09-09	72.22	72.58	71.20	71.93	961871
2019-09-10	71.52	74.32	70.82	73.59	1203661
2019-09-11	74.67	74.76	71.88	72.40	1499675
2019-09-12	72.53	73.24	71.64	72.80	1150512
2019-09-13	73.33	74.49	72.28	72.65	1152202
2019-09-16	72.29	74.41	72.01	74.21	1025311
2019-09-17	74.47	75.19	72.70	75.00	993488
2019-09-18	74.93	76.26	74.22	75.50	2079501
2019-09-19	75.34	76.06	74.29	76.00	1090904
2019-09-20	75.86	77.11	74.42	74.95	1730190
2019-09-23	74.91	75.00	73.53	73.54	651212
2019-09-24	73.85	73.85	71.74	72.12	1445575
2019-09-25	72.08	72.74	71.18	71.78	1184024
2019-09-26	71.63	71.83	70.24	71.22	1368027
2019-09-27	71.40	71.66	67.98	68.31	2072815
2019-09-30	68.85	68.85	67.24	67.40	1763484
2019-10-01	67.40	67.74	64.37	64.76	2366799
2019-10-02	64.44	64.90	62.88	64.27	1431160
2019-10-03	64.20	65.52	63.08	64.82	2074332
2019-10-04	65.34	66.14	64.81	65.91	1470158
2019-10-07	65.49	66.29	64.60	65.84	1972524
2019-10-08	65.65	66.42	64.73	64.83	1096697
2019-10-09	64.92	65.57	64.64	65.05	973811
2019-10-10	65.05	66.63	64.75	66.51	1350757
2019-10-11	67.38	68.21	67.01	67.36	1232775
2019-10-14	67.24	67.97	66.80	67.24	865922
2019-10-15	67.24	69.25	67.24	68.51	1094827
2019-10-16	68.35	69.03	67.88	67.94	759274
2019-10-17	69.90	69.90	67.81	67.90	1214168
2019-10-18	68.05	70.21	67.74	69.15	1663176
2019-10-21	69.20	69.87	68.24	68.42	1462043
2019-10-22	68.94	69.57	67.51	67.73	1592050
2019-10-23	67.51	70.36	67.10	69.01	3056520
2019-10-24	71.07	71.54	68.25	69.45	2400489
2019-10-25	69.55	71.50	69.17	71.19	1628089
2019-10-28	71.23	72.40	70.78	72.15	1154307
2019-10-29	72.37	74.68	72.20	74.27	2418584
2019-10-30	73.83	74.22	73.25	73.53	968235
2019-10-31	73.72	74.97	72.34	73.21	983826
2019-11-01	74.00	74.00	73.01	73.63	924897
2019-11-04	74.33	74.33	73.08	73.53	848742
2019-11-05	73.44	74.80	72.99	74.65	1220733
2019-11-06	74.90	75.38	73.70	74.84	1907348
2019-11-07	75.44	76.13	74.80	75.40	1783925
2019-11-08	75.23	76.69	74.81	75.90	821952
2019-11-11	75.38	76.42	74.90	75.33	1461971
2019-11-12	76.00	76.86	75.50	75.88	2128609
2019-11-13	75.52	76.40	74.60	76.14	2403536
2019-11-14	76.03	76.50	74.87	75.58	2518121
2019-11-15	76.00	76.00	74.39	75.04	1996168
2019-11-18	74.81	76.01	74.80	75.17	2097050
2019-11-19	75.36	77.84	75.36	77.73	2143173
2019-11-20	77.61	79.18	77.03	77.43	2058460
2019-11-21	77.28	77.37	76.21	77.07	1745132
2019-11-22	77.60	78.28	76.42	77.77	1506348
2019-11-25	78.29	79.89	78.04	79.87	1668062
2019-11-26	79.66	80.00	78.20	78.51	1407928
2019-11-27	80.00	81.28	79.50	80.38	1688939
2019-11-29	80.06	81.42	79.81	80.71	791529
2019-12-02	80.87	81.35	79.64	79.86	1120882
2019-12-03	80.27	80.57	79.21	80.23	1144317
2019-12-04	80.92	81.87	80.39	81.29	1057476
2019-12-05	81.30	81.86	79.88	80.08	1139441
2019-12-06	80.72	80.99	79.62	79.92	1101536
2019-12-09	80.00	80.35	78.87	78.90	1107705
2019-12-10	78.85	79.75	78.50	79.43	1389999
2019-12-11	79.53	79.80	78.42	78.77	1005635
2019-12-12	78.63	80.98	78.38	80.90	1374206
2019-12-13	81.03	81.92	79.81	80.17	1150604
2019-12-16	83.01	83.93	81.55	83.50	3182576
2019-12-17	83.36	83.77	82.59	83.38	1791605
2019-12-18	83.13	85.00	83.13	84.75	1628794
2019-12-19	84.61	85.12	83.92	84.99	1068074
2019-12-20	85.45	85.49	84.01	84.75	1827347
2019-12-23	85.30	86.48	84.92	86.00	1105428
2019-12-24	86.11	86.48	85.61	86.37	338967
2019-12-26	86.43	86.50	85.73	86.32	593169
2019-12-27	86.16	86.50	85.10	85.59	689760
2019-12-30	85.55	85.79	84.19	84.59	835280
2019-12-31	84.15	84.65	83.80	84.55	851439
2020-01-02	85.00	85.16	83.41	84.04	1076984
2020-01-03	83.52	84.37	82.83	84.00	867253
2020-01-06	83.50	84.66	83.29	84.59	1201020
2020-01-07	84.46	84.96	83.57	84.21	1074979
2020-01-08	84.92	84.92	83.75	84.71	935189
2020-01-09	85.28	90.29	84.63	89.58	2899901
2020-01-10	89.46	93.14	89.38	91.10	2814236
2020-01-13	89.80	90.25	87.59	88.27	1936628
2020-01-14	87.95	89.42	86.59	89.02	960927
2020-01-15	88.50	89.72	88.00	88.87	955758
2020-01-16	89.62	89.92	88.71	89.13	1127245
2020-01-17	89.47	89.60	87.88	88.27	1667861
2020-01-21	88.05	88.73	87.30	87.55	1382760
2020-01-22	88.01	88.69	87.19	87.59	1184824
2020-01-23	87.95	88.17	85.62	85.63	1112438
2020-01-24	88.39	88.88	85.42	86.15	1217044
2020-01-27	84.90	85.86	84.15	84.62	1347314
2020-01-28	84.85	86.39	84.37	85.89	1024743
2020-01-29	86.34	87.08	86.09	86.36	1112634
2020-01-30	85.43	86.38	83.68	85.20	1147359
2020-01-31	84.60	84.60	81.78	83.50	1382188
2020-02-03	83.46	84.71	83.30	84.01	768438
2020-02-04	85.24	86.48	85.24	86.07	1009451
2020-02-05	87.69	89.61	87.69	89.00	1973888
2020-02-06	89.42	89.86	88.10	88.87	999595
2020-02-07	88.76	88.76	86.35	86.57	1211655
2020-02-10	86.30	87.81	86.30	87.66	605440
2020-02-11	88.21	88.83	87.69	88.12	781376
2020-02-12	88.24	89.30	87.91	89.15	848381
2020-02-13	88.95	89.00	88.18	88.24	532683
2020-02-14	88.31	89.10	87.28	89.01	780254
2020-02-18	88.46	89.11	87.99	88.94	737206
2020-02-19	89.19	90.00	88.91	89.87	647613
2020-02-20	89.81	89.94	88.38	89.66	764152
2020-02-21	89.90	95.64	89.25	95.16	3084519
2020-02-24	92.57	93.81	90.71	93.00	2275893
2020-02-25	93.22	93.71	89.70	91.00	1868593
2020-02-26	92.42	93.09	90.52	91.22	1930912
2020-02-27	89.04	94.80	88.41	89.82	2703444
2020-02-28	87.02	90.79	87.00	90.37	2271420
2020-03-02	91.15	94.54	90.16	94.40	2360308
2020-03-03	94.39	95.90	90.71	92.72	1649536
2020-03-04	94.34	96.94	93.21	96.85	1656873
2020-03-05	94.31	97.10	93.39	95.97	1533033
2020-03-06	93.63	95.23	92.30	94.27	1711638
2020-03-09	89.52	91.73	84.79	84.79	2267663
2020-03-10	86.48	89.55	85.84	89.32	1897276
2020-03-11	87.95	89.72	85.82	86.90	1852178
2020-03-12	82.01	83.76	76.71	76.72	3327725
2020-03-13	80.00	84.99	77.28	84.50	2557279
2020-03-16	76.52	80.00	73.81	73.82	2525161
2020-03-17	75.39	79.08	73.02	77.36	2430151
2020-03-18	71.60	80.67	69.50	72.35	2372073
2020-03-19	71.89	76.92	71.12	74.28	1797468
2020-03-20	74.14	77.83	72.16	73.05	1955612
2020-03-23	73.93	73.93	68.25	71.37	1586094
2020-03-24	74.36	80.00	74.32	79.88	2060265
2020-03-25	78.47	82.91	77.27	80.47	1557081
2020-03-26	79.75	83.04	79.03	82.64	1458428
2020-03-27	80.52	81.15	77.17	79.51	1444126
2020-03-30	80.99	82.82	79.69	82.49	1575180
2020-03-31	82.15	85.57	80.68	84.50	2378287
2020-04-01	82.00	85.99	82.00	83.59	1607178
2020-04-02	82.83	86.13	82.11	86.06	1208935
2020-04-03	85.11	87.25	83.02	84.21	1777374
2020-04-06	86.75	86.81	81.60	82.77	1816522
2020-04-07	83.51	84.48	79.15	79.83	1722944
2020-04-08	79.98	81.74	78.88	79.60	1500922
2020-04-09	79.06	81.19	78.77	79.55	1329559
2020-04-13	79.52	83.50	79.04	82.99	1883978
2020-04-14	85.00	86.15	83.95	85.75	1756674
2020-04-15	84.63	84.63	82.31	82.36	1331378
2020-04-16	83.24	85.81	82.15	85.22	1534132
2020-04-17	87.60	89.16	85.59	89.12	2164439
2020-04-20	88.74	94.34	87.77	93.20	1916482
2020-04-21	90.92	93.57	90.25	90.72	1390908
2020-04-22	92.42	93.17	91.37	92.47	773710
2020-04-23	92.95	94.80	91.86	93.12	1145619
2020-04-24	93.84	97.65	92.78	97.31	1471011
2020-04-27	97.73	99.60	97.32	97.95	1175081
2020-04-28	97.58	98.54	92.27	94.49	1722661
2020-04-29	95.57	96.10	93.50	94.71	1390423
2020-04-30	97.00	97.00	91.14	92.02	2032018
2020-05-01	89.38	91.70	87.88	88.12	1681703
2020-05-04	88.00	90.40	86.77	90.36	1464275
2020-05-05	91.35	94.18	90.40	93.19	1120461
2020-05-06	93.75	96.25	93.43	95.00	1106982
2020-05-07	96.54	96.59	91.50	92.00	1266226
2020-05-08	91.72	95.98	91.34	95.20	1189407
2020-05-11	93.54	98.34	93.27	96.47	2143157
2020-05-12	97.00	100.75	95.27	96.16	3768019
2020-05-13	96.94	98.13	93.12	94.68	1629305
2020-05-14	93.86	93.97	89.20	91.79	1742404
2020-05-15	90.39	94.75	90.04	93.74	1596310
2020-05-18	96.51	96.72	95.03	95.36	1118000
2020-05-19	95.41	96.33	93.71	93.89	866059
2020-05-20	94.98	95.34	92.73	94.04	1279202
2020-05-21	94.04	95.52	92.44	94.85	1208759
2020-05-22	94.55	98.27	93.67	97.51	1229131
2020-05-26	101.53	109.51	100.23	103.74	4394554
2020-05-27	103.15	106.70	101.26	106.70	2417277
2020-05-28	105.88	108.24	105.23	105.60	1361917
2020-05-29	106.00	107.11	103.69	106.55	2364677
2020-06-01	106.51	108.16	104.95	107.39	1546173
2020-06-02	106.71	108.56	105.50	108.33	1174805
2020-06-03	108.34	112.39	107.39	111.21	1994912
2020-06-04	109.94	112.57	106.84	107.51	1539784
2020-06-05	107.46	109.71	105.22	105.80	1298132
2020-06-08	105.19	107.33	104.23	106.87	1026049
2020-06-09	106.84	107.50	104.84	105.09	1012345
2020-06-10	107.56	108.55	106.14	107.66	1374847
2020-06-11	106.68	107.29	103.86	103.86	1327005
2020-06-12	106.06	106.81	103.08	105.72	1135020
2020-06-15	105.03	106.80	103.38	105.76	1268465
2020-06-16	107.86	107.90	105.01	106.47	907354
2020-06-17	106.49	113.84	103.85	111.32	2503154
2020-06-18	114.37	115.95	112.25	113.83	2123772
2020-06-19	114.14	124.95	113.83	124.12	4600867
2020-06-22	122.38	123.77	118.38	122.34	2223752
2020-06-23	123.01	123.81	121.01	121.72	1507445
2020-06-24	121.30	122.64	118.89	120.63	1508700
2020-06-25	120.57	124.74	120.39	124.22	2119909
2020-06-26	123.61	124.95	121.24	124.02	2866595
2020-06-29	124.78	124.78	121.46	122.18	1275507
2020-06-30	122.19	123.92	120.66	123.34	1188800
2020-07-01	123.01	128.77	121.66	125.84	2147471
2020-07-02	126.95	127.98	124.17	126.78	1091934
2020-07-06	127.77	128.42	126.00	127.71	1264156
2020-07-07	127.21	129.89	127.21	127.98	840733
2020-07-08	125.85	129.38	125.73	128.73	1089362
2020-07-09	129.00	129.21	124.48	126.81	1004362
2020-07-10	126.61	127.41	124.99	126.06	812912
2020-07-13	126.65	130.04	123.82	124.40	1713953
2020-07-14	123.20	126.87	119.51	126.43	1377541
2020-07-15	126.21	127.36	124.68	126.74	936247
2020-07-16	126.74	128.63	124.47	127.78	1071646
2020-07-17	128.54	129.34	126.81	128.21	966422
2020-07-20	128.89	131.73	128.26	131.03	1113903
2020-07-21	130.97	131.95	129.03	129.89	772502
2020-07-22	129.06	130.16	126.44	127.58	1046393
2020-07-23	127.99	129.18	124.33	124.49	967018
2020-07-24	123.41	124.99	121.63	122.95	1180335
2020-07-27	124.08	124.90	122.63	124.00	963701
2020-07-28	124.46	124.46	121.80	122.83	887729
2020-07-29	123.67	123.67	120.19	120.53	1025795
2020-07-30	119.21	123.19	118.20	121.72	816168
2020-07-31	121.81	121.93	117.72	119.81	956515
2020-08-03	120.35	122.47	118.78	122.04	1084393
2020-08-04	122.69	122.69	118.15	119.83	1129938
2020-08-05	119.99	124.52	118.77	119.83	1378909
2020-08-06	119.60	120.66	118.36	119.65	642581
2020-08-07	119.84	120.75	117.81	118.67	754348
2020-08-10	118.35	118.66	116.06	118.25	785329
2020-08-11	117.71	118.82	116.40	116.83	980358
2020-08-12	117.00	118.98	117.00	118.02	1006937
2020-08-13	118.61	118.61	115.78	116.87	1135910
2020-08-14	118.42	119.98	117.52	118.16	971828
2020-08-17	119.23	121.23	118.67	119.49	637200
2020-08-18	119.14	119.90	117.31	118.54	723862
2020-08-19	85.81	85.85	74.56	76.72	34099091
2020-08-20	76.27	76.73	74.60	74.85	7297174
2020-08-21	74.80	75.74	73.88	75.03	6373334
2020-08-24	75.46	75.65	72.24	73.00	3918256
2020-08-25	74.17	75.00	73.29	74.40	3379281
2020-08-26	73.86	75.32	73.70	74.89	2566079
2020-08-27	74.78	77.24	74.24	75.43	4067498
2020-08-28	75.99	76.44	74.80	76.38	1790255
2020-08-31	76.57	79.00	76.54	78.03	3038880
2020-09-01	77.85	78.04	75.56	76.00	2485428
2020-09-02	76.73	78.86	76.12	77.99	2185758
2020-09-03	77.74	77.83	75.39	75.84	2582355
2020-09-04	75.74	76.64	73.76	76.00	2310132
2020-09-08	74.72	75.72	73.70	74.49	1772326
2020-09-09	75.45	75.63	73.87	74.49	2675911
2020-09-10	74.11	75.15	71.50	71.87	3395343
2020-09-11	72.60	73.24	71.35	72.05	2277376
2020-09-14	72.99	76.14	72.99	75.34	2460031
2020-09-15	75.94	76.10	74.64	75.51	1537011
2020-09-16	75.50	76.39	75.09	75.64	1689612
2020-09-17	74.84	78.64	74.12	78.36	3097149
2020-09-18	78.81	79.72	77.18	79.38	4440889
2020-09-21	78.56	78.63	76.71	77.28	2202515
2020-09-22	77.39	80.94	75.41	79.36	2708782
2020-09-23	79.38	80.24	78.09	78.43	1899044
2020-09-24	77.40	78.00	75.02	76.58	2584323
2020-09-25	76.46	77.96	75.84	77.39	1770374
2020-09-28	78.55	79.21	77.72	77.99	1458890
2020-09-29	78.12	78.37	75.94	76.00	1320921
2020-09-30	76.15	77.56	75.43	76.08	1597347
2020-10-01	77.02	77.24	75.33	75.82	1157203
2020-10-02	75.33	76.04	73.80	74.98	2548201
2020-10-05	75.55	77.62	75.17	77.00	1510811
2020-10-06	76.67	77.57	75.50	75.55	1144527
2020-10-07	75.96	77.99	75.48	77.71	1104157
2020-10-08	78.00	79.86	77.72	79.61	1236294
2020-10-09	79.79	80.19	78.78	78.85	1156575
2020-10-12	80.26	80.46	77.94	79.85	1098350
2020-10-13	79.73	80.51	79.44	79.88	1108276
2020-10-14	79.91	80.29	78.12	78.79	1045406
2020-10-15	77.64	78.68	76.52	77.67	1279104
2020-10-16	77.89	80.30	77.67	79.25	1890375
2020-10-19	79.70	80.12	76.95	77.33	1211439
2020-10-20	77.68	78.65	77.00	77.91	1180832
2020-10-21	77.59	78.80	77.29	77.50	1145815
2020-10-22	77.56	79.28	77.56	79.17	1493528
2020-10-23	79.50	79.62	76.53	77.53	1257843
2020-10-26	77.13	78.09	76.31	76.88	1097181
2020-10-27	76.92	77.30	76.15	76.18	919692
2020-10-28	75.69	75.75	74.36	74.39	1520798
2020-10-29	74.37	75.45	73.71	74.42	1185168
2020-10-30	73.74	74.57	72.40	74.43	1513573
2020-11-02	75.21	75.25	71.80	73.42	1656709
2020-11-03	72.83	74.00	71.65	72.61	2075655
2020-11-04	74.56	79.42	74.56	76.37	2352976
2020-11-05	76.66	76.95	74.52	75.05	1454059
2020-11-06	74.00	78.83	72.80	76.74	2109622
2020-11-09	79.05	79.28	74.86	75.09	1590682
2020-11-10	75.00	76.64	73.28	76.18	1764855
2020-11-11	77.06	78.00	74.86	76.22	1126810
2020-11-12	75.80	77.97	75.69	76.91	905437
2020-11-13	76.97	78.15	76.57	77.52	940873
2020-11-16	77.70	77.90	75.60	77.11	1204190
2020-11-17	77.23	77.33	75.60	76.53	817268
2020-11-18	76.55	76.63	74.10	74.17	1027807
2020-11-19	74.14	75.60	73.85	75.13	851348
2020-11-20	75.64	76.48	75.36	75.95	1257315
2020-11-23	76.52	77.40	76.27	77.04	1020563
2020-11-24	77.15	78.76	76.83	77.96	1174544
2020-11-25	78.48	79.38	77.54	78.15	865544
2020-11-27	78.43	80.65	78.37	80.40	766776
2020-11-30	80.13	80.81	78.32	78.70	2524537
2020-12-01	79.26	79.91	78.18	79.50	822811
2020-12-02	79.64	80.44	79.20	79.86	938551
2020-12-03	79.69	80.18	78.11	79.10	913288
2020-12-04	79.10	79.83	78.81	79.61	623486
2020-12-07	79.75	79.78	77.78	78.39	823724
2020-12-08	78.81	78.96	78.07	78.79	912982
2020-12-09	79.05	79.11	75.95	76.16	992929
2020-12-10	76.30	78.16	76.00	77.76	1049395
2020-12-11	77.81	79.67	77.68	79.49	1224586
2020-12-14	83.11	84.95	80.93	82.85	2557966
2020-12-15	83.00	85.06	82.05	85.03	1376095
2020-12-16	85.67	90.70	85.65	89.28	2899893
2020-12-17	90.00	92.57	89.37	90.20	2702074
2020-12-18	91.39	92.31	87.57	88.85	6695846
2020-12-21	86.12	87.70	82.75	87.51	2203018
2020-12-22	87.91	89.35	87.83	88.35	1353020
2020-12-23	88.63	89.38	87.71	88.30	1215971
2020-12-24	88.44	89.10	88.13	88.66	463645
2020-12-28	88.77	89.00	86.40	87.58	1226130
2020-12-29	88.18	88.48	85.38	86.18	1059503
2020-12-30	86.65	87.83	86.45	86.96	669367
2020-12-31	86.57	87.80	85.63	87.69	748092
2021-01-04	89.13	89.83	85.74	86.30	1121834
2021-01-05	86.57	86.98	84.98	85.90	924786
2021-01-06	85.51	89.10	85.50	87.74	1878211
2021-01-07	87.68	90.79	87.02	90.69	1870135
2021-01-08	91.04	92.20	89.23	89.86	2853958
2021-01-11	83.92	84.99	80.90	81.24	4416853
2021-01-12	82.10	82.89	79.51	81.12	3060230
2021-01-13	81.87	82.48	81.22	81.94	1349354
2021-01-14	82.90	82.90	80.29	81.36	1424141
2021-01-15	81.72	83.63	81.25	82.97	1306558
2021-01-19	83.60	86.10	82.97	85.77	1693546
2021-01-20	87.01	88.75	86.52	87.99	1262625
2021-01-21	88.56	88.56	86.21	86.88	1146094
2021-01-22	85.86	88.80	85.52	87.99	898579
2021-01-25	88.12	89.13	87.68	88.97	961702
2021-01-26	88.84	88.91	85.80	85.91	1543000
2021-01-27	85.49	85.97	82.80	83.24	1136217
2021-01-28	82.91	84.07	81.86	83.15	960560
2021-01-29	82.67	83.72	81.31	82.78	870668
2021-02-01	84.01	84.17	82.31	83.00	1047175
2021-02-02	84.00	84.08	82.64	83.19	1439945
2021-02-03	84.00	84.80	82.82	82.82	1284710
2021-02-04	83.00	84.93	83.00	84.81	924743
2021-02-05	85.44	85.90	84.17	85.22	753436
2021-02-08	86.16	87.29	85.15	86.29	966435
2021-02-09	86.78	86.82	84.83	85.61	777344
2021-02-10	86.28	86.65	84.34	85.45	797545
2021-02-11	85.93	86.87	84.93	86.86	932157
2021-02-12	86.27	87.84	86.21	87.04	1017290
2021-02-16	87.41	87.44	84.14	84.94	1421824
2021-02-17	84.54	86.16	84.24	85.80	1059126
2021-02-18	85.49	85.49	82.83	83.27	1152176
2021-02-19	83.58	83.76	81.46	81.76	1019012
2021-02-22	81.20	82.33	80.13	81.06	954310
2021-02-23	80.50	82.55	79.12	82.15	1092431
2021-02-24	82.30	84.52	82.20	83.32	1040287
2021-02-25	83.38	83.95	81.35	81.76	1530204
2021-02-26	80.31	80.46	75.30	77.43	3033563
2021-03-01	78.81	80.50	78.08	79.17	2310448
2021-03-02	79.15	79.67	77.73	77.91	2417318
2021-03-03	77.50	77.72	75.84	76.09	1272327
2021-03-04	76.00	78.18	75.20	76.35	1327123
2021-03-05	76.28	77.78	74.53	77.73	1453177
2021-03-08	78.66	79.77	76.50	76.59	1214168
2021-03-09	77.60	79.50	76.92	78.74	1050742
2021-03-10	79.74	79.74	76.27	77.46	1355319
2021-03-11	77.68	78.64	77.05	77.41	1301180
2021-03-12	77.10	77.31	76.22	76.77	874845
2021-03-15	77.38	78.40	76.97	78.39	1422186
2021-03-16	78.16	78.59	76.60	77.21	1203751
2021-03-17	77.01	78.43	76.37	78.19	1518044
2021-03-18	77.99	78.59	77.28	77.39	850281
2021-03-19	78.61	78.64	77.29	78.18	1590315
2021-03-22	78.20	79.32	78.19	78.52	925674
2021-03-23	78.58	78.67	76.12	76.52	1181318
2021-03-24	76.30	76.55	74.42	74.73	1803920
2021-03-25	74.20	74.98	72.77	74.76	1448536
2021-03-26	74.67	75.48	74.03	75.48	1092844
2021-03-29	75.10	76.24	74.90	75.38	799345
2021-03-30	74.79	75.19	73.65	74.96	1002627
2021-03-31	75.23	76.63	75.14	75.51	948430
2021-04-01	76.30	78.34	75.63	77.83	1030364
2021-04-05	78.07	78.75	77.85	78.32	957759
2021-04-06	78.63	79.13	78.30	78.40	977755
2021-04-07	78.40	79.85	77.75	78.05	975928
2021-04-08	78.45	78.92	77.95	78.23	907381
2021-04-09	78.02	78.79	76.47	77.07	767064
2021-04-12	76.56	77.45	76.38	77.11	787864
2021-04-13	77.44	78.29	76.50	77.77	863490
2021-04-14	78.25	79.35	77.98	78.23	664757
2021-04-15	76.72	79.64	76.72	78.77	1253180
2021-04-16	79.12	79.60	78.07	79.40	868658
2021-04-19	79.58	79.95	79.01	79.59	974383
2021-04-20	79.51	80.59	79.03	79.45	742140
2021-04-21	79.80	79.80	78.07	79.33	923314
2021-04-22	78.91	80.18	78.29	79.70	702877
2021-04-23	79.34	80.19	78.60	78.73	726798
2021-04-26	79.20	81.41	78.61	81.16	786134
2021-04-27	81.00	81.28	79.64	79.77	867461
2021-04-28	80.00	80.66	79.49	80.46	529403
2021-04-29	81.29	81.75	79.68	80.18	726844
2021-04-30	79.69	79.85	77.24	77.92	1445967
2021-05-03	78.30	79.28	77.62	78.68	813524
2021-05-04	78.71	78.79	77.25	78.35	897027
2021-05-05	78.14	79.10	77.20	77.68	867228
2021-05-06	78.00	79.00	77.34	78.61	780217
2021-05-07	79.00	79.83	77.07	77.77	628868
2021-05-10	77.29	77.70	75.81	76.39	713475
2021-05-11	74.66	77.00	74.43	75.69	794674
2021-05-12	75.27	76.45	75.21	75.60	774455
2021-05-13	75.96	76.73	74.63	75.51	679810
2021-05-14	76.01	77.52	75.59	76.93	933064
2021-05-17	76.60	77.97	75.75	77.34	549533
2021-05-18	77.39	79.02	77.00	77.67	622337
2021-05-19	76.79	77.09	75.76	76.42	747850
2021-05-20	76.54	79.38	76.54	79.12	1073436
2021-05-21	78.97	79.15	77.80	78.10	746848
2021-05-24	78.62	78.90	77.47	77.55	572718
2021-05-25	77.26	77.91	76.58	77.60	768391
2021-05-26	77.65	78.17	76.84	77.28	836805
2021-05-27	77.35	77.60	76.04	77.36	1508126
2021-05-28	77.28	78.20	77.10	77.30	579945
2021-06-01	77.52	77.87	76.75	77.69	751561
2021-06-02	77.83	77.98	76.73	77.35	1133677
2021-06-03	77.42	77.47	76.24	77.36	532445
2021-06-04	77.73	78.44	77.34	77.89	520733
2021-06-07	78.01	79.90	77.47	78.66	908836
2021-06-08	79.17	79.27	78.00	78.76	619612
2021-06-09	79.46	82.50	79.27	82.05	1333711
2021-06-10	82.46	84.14	81.83	83.67	1100759
2021-06-11	83.55	83.85	81.75	82.07	745283
2021-06-14	82.49	83.45	82.17	82.48	634597
2021-06-15	82.40	82.76	81.19	81.96	557669
2021-06-16	82.13	82.68	81.35	82.48	1030805
2021-06-17	82.54	83.76	82.04	82.98	827370
2021-06-18	82.54	82.90	81.52	81.90	1340779
2021-06-21	82.06	82.60	80.43	80.76	1098030
2021-06-22	80.92	81.53	80.14	81.14	1202459
2021-06-23	80.79	82.87	80.79	82.58	1256919
2021-06-24	83.23	84.17	82.91	83.78	1081750
2021-06-25	84.33	85.50	83.20	84.79	4825181
2021-06-28	85.79	86.33	83.87	84.43	534091
2021-06-29	84.23	85.20	82.96	83.46	609014
2021-06-30	83.42	83.82	82.75	83.44	770582
2021-07-01	83.26	83.95	82.97	83.91	827807
2021-07-02	84.23	85.74	83.46	85.47	947537
2021-07-06	85.35	85.35	84.00	84.57	828974
2021-07-07	84.75	84.80	82.88	83.04	1192970
2021-07-08	82.26	83.58	81.50	82.95	1021368
2021-07-09	83.13	83.72	82.79	83.62	609390
2021-07-12	83.84	83.84	81.81	82.33	612638
2021-07-13	81.99	82.39	81.22	81.50	495223
2021-07-14	81.66	81.78	79.58	79.68	946211
2021-07-15	79.39	79.99	78.29	79.57	1381210
2021-07-16	79.95	80.06	78.45	78.84	855893
2021-07-19	77.39	79.24	77.35	78.77	1048428
2021-07-20	79.25	80.17	78.95	79.50	1182812
2021-07-21	79.48	80.01	78.44	79.65	679917
2021-07-22	79.39	79.77	78.42	78.46	616554
2021-07-23	78.88	78.88	76.42	77.04	1455398
2021-07-26	76.91	77.97	76.61	77.35	999751
2021-07-27	77.55	78.50	76.50	78.33	927249
2021-07-28	78.27	79.34	78.18	78.73	663716
2021-07-29	78.75	81.56	78.36	78.51	1136400
2021-07-30	78.60	78.80	76.62	76.73	909003
2021-08-02	76.69	77.74	76.50	77.41	983169
2021-08-03	77.63	77.75	76.41	77.65	793243
2021-08-04	77.17	77.88	76.01	76.44	941168
2021-08-05	76.51	77.93	76.21	77.93	1145687
2021-08-06	78.17	78.73	76.91	78.13	1068208
2021-08-09	78.45	78.55	77.22	77.50	1052434
2021-08-10	77.54	77.75	76.48	76.89	841661
2021-08-11	77.00	77.49	75.50	75.72	1059963
2021-08-12	75.75	76.00	74.86	75.39	720244
2021-08-13	75.71	76.23	74.95	75.03	933595
2021-08-16	74.73	75.42	73.95	75.10	883513
2021-08-17	74.79	76.53	74.60	76.36	920901
2021-08-18	76.58	76.67	75.34	75.54	857236
2021-08-19	75.51	76.74	74.68	74.77	1156519
2021-08-20	74.86	75.54	74.65	75.14	1245102
2021-08-23	75.45	75.70	75.16	75.47	950419
2021-08-24	75.41	77.29	75.20	77.24	1240131
2021-08-25	77.06	78.67	76.82	78.52	922311
2021-08-26	78.85	79.41	78.13	78.82	1004339
2021-08-27	79.13	84.23	79.10	83.51	2131456
2021-08-30	83.76	85.01	83.06	83.27	1599246
2021-08-31	82.48	84.50	82.25	84.21	1568455
2021-09-01	84.52	85.28	83.69	84.27	848146
2021-09-02	84.14	85.24	83.33	85.15	995727
2021-09-03	85.15	85.24	84.36	84.95	1046655
2021-09-07	78.01	81.92	77.60	77.81	2528284
2021-09-08	77.71	78.27	76.57	76.70	1534840
2021-09-09	78.61	80.58	77.73	80.11	2135162
2021-09-10	80.64	81.17	77.93	77.98	1324846
2021-09-13	78.21	78.78	77.67	77.98	1372476
2021-09-14	78.50	78.69	76.10	76.17	791398
2021-09-15	76.90	77.44	76.00	77.27	1241209
2021-09-16	76.66	77.30	75.82	76.50	813232
2021-09-17	76.42	77.98	76.40	77.76	3068944
2021-09-20	77.26	78.69	76.84	77.38	1072657
2021-09-21	77.16	78.87	77.16	78.15	1178174
2021-09-22	78.61	79.63	77.42	79.03	1062538
2021-09-23	79.29	79.98	78.88	79.30	708889
2021-09-24	79.10	79.41	78.34	78.60	463156
2021-09-27	78.88	79.58	78.00	78.62	796698
2021-09-28	78.00	78.55	77.09	77.18	806071
2021-09-29	76.84	78.01	76.72	76.79	893212
2021-09-30	77.03	77.86	76.80	77.29	1463192
2021-10-01	77.18	77.74	76.13	77.16	1031748
2021-10-04	76.00	77.03	75.19	75.88	964075
2021-10-05	75.98	76.94	75.96	76.73	668093
2021-10-06	76.46	78.71	76.46	77.87	1011539
2021-10-07	78.77	79.49	76.97	77.14	903723
2021-10-08	77.49	78.48	76.88	77.83	1156373
2021-10-11	77.71	79.32	77.56	77.90	816182
2021-10-12	78.04	79.37	77.96	78.63	1429869
2021-10-13	78.77	79.42	76.68	76.82	1353619
2021-10-14	76.87	78.37	76.06	77.52	1672113
2021-10-15	77.52	77.99	75.87	75.89	1520399
2021-10-18	75.75	75.81	73.10	73.92	1688695
2021-10-19	74.40	75.50	73.92	74.14	1505845
2021-10-20	74.60	75.89	74.42	75.15	1061723
2021-10-21	75.27	75.86	74.97	75.08	703226
2021-10-22	74.80	74.80	73.28	73.74	1026153
2021-10-25	73.80	74.15	73.35	73.51	1517319
2021-10-26	73.60	74.05	73.05	73.42	1680769
2021-10-27	73.35	73.41	71.59	71.72	1573284
2021-10-28	73.50	78.52	72.61	78.20	4825732
2021-10-29	77.81	79.99	77.52	79.23	2090430
2021-11-01	79.16	82.08	79.07	82.05	1866761
2021-11-02	82.24	83.10	81.04	83.09	1653564
2021-11-03	83.32	84.24	82.86	83.48	1391380
2021-11-04	82.09	83.80	82.09	83.37	1438973
2021-11-05	82.68	84.84	82.23	83.92	1467553
2021-11-08	83.92	84.67	83.26	83.43	1435244
2021-11-09	83.11	83.57	81.95	82.76	1349354
2021-11-10	82.09	83.80	81.19	81.54	1072025
2021-11-11	81.51	82.16	81.01	81.44	1409656
2021-11-12	81.60	81.97	81.30	81.73	867797
2021-11-15	82.46	82.98	81.90	82.07	1117463
2021-11-16	82.55	83.14	81.17	81.30	1076530
2021-11-17	80.87	82.09	80.39	80.74	1223990
2021-11-18	81.07	83.13	80.55	82.92	1934016
2021-11-19	83.54	91.72	82.24	91.47	6221878
2021-11-22	91.80	92.17	90.12	90.30	1894118
2021-11-23	89.44	90.70	88.11	89.79	1887553
2021-11-24	89.47	90.12	88.80	89.57	944441
2021-11-26	89.55	89.74	86.26	87.58	1036420
2021-11-29	88.16	89.02	87.19	87.40	1147159
2021-11-30	85.88	88.17	85.50	86.29	3480576
2021-12-01	86.27	88.31	84.01	84.50	1210646
2021-12-02	84.93	85.89	84.15	84.68	990143
2021-12-03	84.24	84.97	82.35	82.95	1300152
2021-12-06	81.90	84.97	81.16	84.24	989094
2021-12-07	85.31	86.62	84.71	86.12	1227083
2021-12-08	86.79	89.05	85.85	88.38	1030681
2021-12-09	88.07	88.91	85.49	85.62	1352125
2021-12-10	85.46	85.88	84.04	84.89	1111266
2021-12-13	84.60	85.33	83.34	83.79	1363728
2021-12-14	83.06	84.02	82.08	82.92	1468700
2021-12-15	82.71	84.68	81.94	84.18	1755541
2021-12-16	85.00	85.61	82.67	83.59	1263862
2021-12-17	83.33	87.97	82.65	86.48	2222161
2021-12-20	85.55	87.43	85.05	86.89	1253761
2021-12-21	87.11	89.89	87.00	89.65	1415378
2021-12-22	89.79	90.36	88.55	89.95	735485
2021-12-23	90.02	91.74	89.51	91.16	664558
2021-12-27	90.74	91.18	90.12	90.69	532109
2021-12-28	90.50	90.88	89.22	89.43	413753
2021-12-29	89.55	89.80	88.41	89.65	487948
2021-12-30	89.81	90.79	88.98	89.08	433347
2021-12-31	88.96	90.07	88.22	88.35	429545
2022-01-03	88.10	89.43	87.10	89.36	715657
2022-01-04	88.98	89.29	85.53	87.22	1328612
2022-01-05	87.22	87.62	83.99	84.33	1696083
2022-01-06	84.33	85.95	83.23	85.19	1018504
2022-01-07	86.40	88.27	84.17	84.25	1613115
2022-01-10	87.10	88.04	82.00	84.39	4496756
2022-01-11	84.37	89.07	84.30	88.99	1810954
2022-01-12	89.15	91.00	87.60	88.10	2041465
2022-01-13	87.86	89.70	87.63	88.16	1110271
2022-01-14	87.61	90.32	86.40	90.22	1349566
2022-01-18	90.17	90.17	86.54	86.71	1307969
2022-01-19	86.83	87.85	85.72	86.00	985834
2022-01-20	86.18	87.49	84.26	84.45	863840
2022-01-21	84.10	85.06	83.57	84.65	1450918
2022-01-24	83.35	86.47	81.11	86.22	2126169
2022-01-25	84.72	86.21	83.70	84.86	1014557
2022-01-26	85.45	87.30	83.13	83.70	1012275
2022-01-27	84.01	85.38	82.82	83.05	756213
2022-01-28	82.85	86.17	82.09	86.16	764487
2022-01-31	85.81	88.80	85.49	88.63	973447
2022-02-01	88.64	89.48	87.85	89.44	701154
2022-02-02	89.94	89.94	87.65	88.44	572022
2022-02-03	87.12	88.12	86.98	87.77	800157
2022-02-04	87.66	89.56	87.46	88.63	1372085
2022-02-07	88.66	90.74	88.66	89.37	1635206
2022-02-08	89.22	89.22	87.55	88.51	1716498
2022-02-09	89.37	92.57	87.70	92.52	1767375
2022-02-10	91.15	94.20	90.51	91.61	1630839
2022-02-11	91.65	93.16	90.46	90.91	707294
2022-02-14	90.54	90.92	89.51	90.01	527853
2022-02-15	90.82	92.19	89.98	92.07	843506
2022-02-16	91.71	93.23	90.49	92.69	902607
2022-02-17	92.00	92.37	90.03	90.30	686319
2022-02-18	88.59	89.89	84.59	84.86	1705730
2022-02-22	83.90	86.69	83.41	85.37	1447059
2022-02-23	85.47	86.90	82.28	82.52	1285002
2022-02-24	72.02	78.83	72.00	77.35	4326695
2022-02-25	77.24	78.80	77.24	78.00	1669199
2022-02-28	77.66	79.01	76.93	78.12	2138019
2022-03-01	77.59	79.23	76.99	77.37	1270445
2022-03-02	77.21	78.90	76.12	78.15	1163965
2022-03-03	77.69	78.14	75.10	75.43	1399953
2022-03-04	75.13	76.61	74.80	76.32	2178100
2022-03-07	76.25	77.38	74.03	74.28	1481389
2022-03-08	73.88	78.60	73.76	76.26	1419928
2022-03-09	76.70	79.68	76.31	78.87	1583428
2022-03-10	77.57	78.35	76.68	77.89	821615
2022-03-11	77.81	78.06	75.88	75.98	842813
2022-03-14	76.19	77.31	75.19	76.01	782305
2022-03-15	75.96	78.27	75.00	78.27	1041680
2022-03-16	79.11	80.76	77.98	80.72	1072521
2022-03-17	80.30	81.66	77.97	80.28	1458804
2022-03-18	80.12	81.92	80.04	81.67	981609
2022-03-21	81.29	82.33	80.74	81.16	681452
2022-03-22	81.00	82.57	79.29	82.15	1081569
2022-03-23	81.78	82.37	80.69	80.86	869789
2022-03-24	80.90	81.51	80.31	80.88	531330
2022-03-25	80.61	80.99	78.88	79.02	628372
2022-03-28	79.21	79.73	77.83	78.36	966613
2022-03-29	79.43	80.16	78.81	79.56	1198508
2022-03-30	79.56	80.99	77.53	77.89	1188821
2022-03-31	78.33	78.67	76.80	77.10	2946866
2022-04-01	77.18	79.70	76.76	79.27	2818138
2022-04-04	79.71	81.13	79.55	80.28	1093976
2022-04-05	80.00	81.85	79.34	79.45	1014971
2022-04-06	78.74	80.53	78.46	80.16	602296
2022-04-07	79.92	84.12	79.92	83.35	1438433
2022-04-08	83.33	86.59	83.08	85.99	1739046
2022-04-11	85.71	86.54	83.24	83.27	1091723
2022-04-12	83.89	84.36	82.29	82.59	723119
2022-04-13	82.47	84.39	82.45	84.00	780994
2022-04-14	83.66	84.67	82.89	82.95	751063
2022-04-18	81.91	82.14	80.49	81.18	992908
2022-04-19	81.61	82.19	80.47	80.58	1068927
2022-04-20	80.52	81.42	79.67	80.61	1244760
2022-04-21	81.20	82.09	80.05	80.50	805497
2022-04-22	80.15	81.01	79.97	80.50	919505
2022-04-25	82.18	82.74	80.74	81.88	1095975
2022-04-26	80.97	81.95	79.28	79.29	919006
2022-04-27	79.94	81.15	79.50	80.31	1110693
2022-04-28	83.79	84.29	78.95	82.64	2199514
2022-04-29	81.95	83.61	81.12	81.35	1468016
2022-05-02	80.38	83.47	80.36	83.31	1212071
2022-05-03	83.13	84.03	82.28	83.52	1334137
2022-05-04	83.82	84.66	81.31	84.65	877444
2022-05-05	84.14	84.30	81.12	81.97	821990
2022-05-06	81.00	81.87	78.96	79.26	840877
2022-05-09	78.00	78.48	73.93	74.62	1814447
2022-05-10	76.44	80.23	76.00	79.43	1684519
2022-05-11	78.56	79.57	75.60	75.68	1610454
2022-05-12	75.12	76.47	74.30	76.38	1608525
2022-05-13	77.30	78.90	76.90	77.73	1820135
2022-05-16	77.65	78.17	76.41	77.32	1082939
2022-05-17	77.61	79.34	77.59	79.12	1069362
2022-05-18	78.30	79.99	77.61	78.18	925809
2022-05-19	78.40	80.36	78.12	79.28	852209
2022-05-20	79.76	80.78	78.26	79.72	1114146
2022-05-23	80.09	81.11	79.23	80.36	573851
2022-05-24	80.00	80.34	78.06	78.78	932496
2022-05-25	78.57	79.43	77.26	78.93	759293
2022-05-26	78.94	79.84	78.36	78.86	691617
2022-05-27	79.00	81.20	78.65	80.97	659473
2022-05-31	80.44	80.45	75.05	75.13	2291893
2022-06-01	75.32	76.54	72.89	74.37	1381282
2022-06-02	74.50	76.07	73.98	75.70	1386594
2022-06-03	75.60	78.21	75.30	77.49	1244659
2022-06-06	78.01	78.10	75.79	76.08	982298
2022-06-07	75.95	78.32	75.86	78.20	1050912
2022-06-08	78.37	78.87	77.34	77.57	836575
2022-06-09	77.19	77.44	76.43	76.66	695924
2022-06-10	75.62	75.87	74.59	75.08	735429
2022-06-13	73.12	73.64	71.52	71.91	1523349
2022-06-14	71.91	72.48	70.73	71.48	1194193
2022-06-15	72.11	75.20	72.09	74.15	1548169
2022-06-16	73.02	73.77	71.70	72.17	1249858
2022-06-17	72.22	77.98	72.22	76.08	2943450
2022-06-21	77.22	79.90	77.22	78.40	1880337
2022-06-22	78.13	83.56	77.74	81.32	2117354
2022-06-23	81.48	84.85	81.48	84.55	1305561
2022-06-24	85.57	86.98	81.75	86.85	2260207
2022-06-27	86.37	86.86	84.60	85.09	1242961
2022-06-28	84.88	85.16	82.25	83.15	1890286
2022-06-29	82.75	84.11	82.06	83.92	946007
2022-06-30	83.27	83.83	81.83	82.87	1106821
2022-07-01	82.92	85.06	82.70	84.98	885541
2022-07-05	84.40	86.45	84.01	86.36	933041
2022-07-06	86.23	87.84	85.08	86.41	786290
2022-07-07	86.41	88.52	86.36	88.35	1050872
2022-07-08	87.28	90.47	87.28	89.02	1053686
2022-07-11	88.93	89.04	87.74	87.83	655442
2022-07-12	87.80	88.90	86.81	87.85	878865
2022-07-13	87.28	89.48	87.22	88.11	953422
2022-07-14	87.30	87.57	86.21	86.71	871048
2022-07-15	87.31	87.55	86.29	87.08	1021261
2022-07-18	87.55	87.97	84.92	85.50	736784
2022-07-19	86.44	86.97	85.54	86.09	740593
2022-07-20	86.09	86.90	84.33	84.91	825008
2022-07-21	85.51	85.96	84.85	85.71	922071
2022-07-22	85.56	86.14	84.61	85.23	758835
2022-07-25	85.64	85.90	84.68	85.35	711259
2022-07-26	85.05	86.50	84.78	85.26	788200
2022-07-27	85.67	87.22	85.50	87.02	754424
2022-07-28	86.82	87.90	85.35	87.08	568180
2022-07-29	87.19	87.23	85.02	86.05	969531
2022-08-01	85.94	86.56	84.69	85.41	1035405
2022-08-02	85.42	87.60	84.99	86.69	800447
2022-08-03	86.95	89.18	86.89	88.40	1324257
2022-08-04	89.90	94.11	89.64	92.98	2426997
2022-08-05	91.90	96.50	91.65	95.82	2364912
2022-08-08	96.21	97.76	93.93	95.70	1702525
2022-08-09	95.40	97.48	95.40	95.70	1099470
2022-08-10	96.00	96.38	94.41	96.00	1206676
2022-08-11	95.62	96.70	94.76	95.07	1226797
2022-08-12	94.75	95.43	94.14	95.07	910404
2022-08-15	95.21	96.99	94.48	96.94	1169564
2022-08-16	97.00	97.00	94.77	95.03	716500
2022-08-17	94.50	95.57	94.07	94.84	558392
2022-08-18	95.16	95.16	92.85	92.96	653206
2022-08-19	92.02	93.29	92.02	92.84	773389
2022-08-22	92.38	93.47	92.16	92.45	615801
2022-08-23	92.33	93.05	90.73	91.59	683135
2022-08-24	91.55	93.68	91.39	92.90	648433
2022-08-25	94.12	94.33	92.67	93.30	910614
2022-08-26	93.21	93.58	90.93	91.01	623695
2022-08-29	89.85	91.41	89.21	90.33	748034
2022-08-30	90.30	90.92	89.28	90.19	912455
2022-08-31	90.46	91.14	89.05	89.20	1457625
2022-09-01	89.17	90.90	88.78	90.87	1106532
2022-09-02	91.16	91.40	89.21	89.64	644572
2022-09-06	89.64	89.92	88.29	88.85	834280
2022-09-07	88.96	91.64	88.70	91.21	853136
2022-09-08	91.26	93.05	90.99	93.01	964349
2022-09-09	92.29	93.23	91.82	92.93	721878
2022-09-12	90.00	90.73	88.31	90.24	1442545
2022-09-13	89.51	89.51	86.25	86.54	1391500
2022-09-14	86.78	87.14	85.68	86.86	963991
2022-09-15	86.63	88.21	85.73	88.09	855488
2022-09-16	87.25	88.31	86.70	88.21	1245525
2022-09-19	87.92	88.02	86.83	87.70	694666
2022-09-20	86.82	87.68	86.17	86.96	472045
2022-09-21	86.99	87.37	85.01	85.12	460118
2022-09-22	84.45	85.24	83.71	84.92	868186
2022-09-23	84.29	84.93	83.38	84.84	1023463
2022-09-26	84.20	84.48	81.66	82.16	1401683
2022-09-27	82.87	84.43	82.54	83.44	1265675
2022-09-28	84.37	86.20	83.47	85.84	1358959
2022-09-29	85.65	85.79	84.27	85.06	788136
2022-09-30	84.99	86.75	84.51	84.77	1437084
2022-10-03	85.64	87.43	84.57	86.70	931668
2022-10-04	87.18	88.08	85.76	87.91	1439586
2022-10-05	87.89	89.82	87.40	89.53	1276492
2022-10-06	89.25	92.06	88.75	91.48	1539197
2022-10-07	91.16	91.16	87.63	88.15	1075978
2022-10-10	87.84	88.81	87.39	87.45	967949
2022-10-11	87.42	89.04	87.12	88.07	1222289
2022-10-12	88.67	89.69	88.02	88.95	844699
2022-10-13	87.44	90.37	87.17	89.40	1989866
2022-10-14	89.89	90.31	87.13	87.25	1177154
2022-10-17	87.31	89.51	87.31	88.78	961304
2022-10-18	89.84	90.54	88.56	89.49	1489389
2022-10-19	88.45	89.43	87.80	88.35	1159220
2022-10-20	88.04	89.70	87.95	88.70	905629
2022-10-21	89.30	90.81	88.94	90.01	1302571
2022-10-24	89.99	90.80	89.45	89.87	970438
2022-10-25	89.63	91.66	89.45	91.47	1633473
2022-10-26	91.58	92.76	91.43	92.10	1614706
2022-10-27	89.63	89.63	83.10	85.73	4290071
2022-10-28	85.67	86.95	84.30	86.77	2084333
2022-10-31	89.06	89.06	85.14	86.63	1548034
2022-11-01	87.24	89.06	86.13	86.60	1611132
2022-11-02	86.12	86.22	84.07	84.17	1920023
2022-11-03	84.59	85.60	83.75	84.88	1124887
2022-11-04	84.79	84.88	81.54	82.49	1611455
2022-11-07	82.46	82.68	80.66	81.33	1697926
2022-11-08	81.50	82.27	80.62	81.25	1469819
2022-11-09	81.08	81.70	80.53	80.93	1104398
2022-11-10	82.95	84.15	82.49	83.32	1126487
2022-11-11	82.69	83.48	80.57	82.16	1214451
2022-11-14	84.96	86.29	83.75	84.39	2158259
2022-11-15	85.30	87.44	84.78	86.18	1159528
2022-11-16	86.69	86.69	85.51	85.84	1049333
2022-11-17	85.66	87.92	85.63	87.43	1031537
2022-11-18	88.04	88.76	87.65	88.31	807153
2022-11-21	88.67	88.86	87.98	88.51	1129159
2022-11-22	88.99	91.63	88.01	91.18	1620250
2022-11-23	95.09	99.74	94.91	97.79	4635440
2022-11-25	97.46	98.43	96.31	96.92	727779
2022-11-28	97.25	100.30	96.52	98.66	2591319
2022-11-29	99.01	99.56	97.00	97.12	1304257
2022-11-30	98.51	101.28	97.85	100.98	2493125
2022-12-01	100.71	103.06	99.29	103.02	2013886
2022-12-02	103.00	106.72	102.75	105.56	2220168
2022-12-05	105.00	105.34	103.25	103.53	994347
2022-12-06	102.97	103.44	101.17	102.22	889357
2022-12-07	101.09	103.94	101.09	103.69	1319198
2022-12-08	103.99	104.62	103.17	104.39	723024
2022-12-09	104.23	104.46	102.28	102.33	815513
2022-12-12	102.25	106.35	102.25	106.26	1856434
2022-12-13	107.08	107.91	106.55	107.08	1765332
2022-12-14	106.93	109.25	106.51	108.38	1672054
2022-12-15	108.00	109.56	106.81	108.61	1614617
2022-12-16	107.73	108.92	107.13	108.63	2537038
2022-12-19	108.63	108.63	105.81	106.61	1225988
2022-12-20	105.92	106.75	105.56	106.30	997223
2022-12-21	105.94	107.08	104.53	104.62	1457763
2022-12-22	104.61	105.70	103.99	105.66	1335845
2022-12-23	105.01	105.56	103.87	104.34	696039
2022-12-27	104.50	104.85	102.03	102.16	760776
2022-12-28	101.98	103.10	101.30	101.74	904492
2022-12-29	101.87	103.45	101.67	102.44	794578
2022-12-30	101.92	103.57	100.95	103.49	910233
2023-01-03	103.00	103.33	100.52	100.61	1325481
2023-01-04	103.69	106.93	102.26	106.92	2741570
2023-01-05	107.00	107.59	105.77	106.86	1917538
2023-01-06	108.17	109.29	106.90	108.71	2205809
2023-01-09	109.83	110.25	105.95	107.10	2526703
2023-01-10	107.26	111.97	106.99	111.40	2864771
2023-01-11	111.23	112.70	109.14	111.15	1699156
2023-01-12	110.50	113.65	110.01	113.57	1723544
2023-01-13	112.25	114.80	111.87	112.72	1582120
2023-01-17	111.55	112.99	111.02	111.75	1554892
2023-01-18	111.31	112.05	110.33	110.69	1107348
2023-01-19	110.47	110.47	109.10	109.20	1148269
2023-01-20	109.47	111.03	109.29	110.75	1338390
2023-01-23	110.40	111.55	110.20	111.45	1191561
2023-01-24	111.45	114.02	111.26	113.82	1202791
2023-01-25	114.60	116.59	114.39	116.03	2476466
2023-01-26	116.00	117.11	115.03	116.98	1346680
2023-01-27	117.00	117.77	116.81	117.27	1217219
2023-01-30	116.62	117.49	114.61	114.70	1516479
2023-01-31	115.00	115.59	114.55	115.35	1237400
2023-02-01	115.05	116.86	114.25	116.71	1576137
2023-02-02	116.64	116.70	111.84	112.84	1758450
2023-02-03	113.26	113.97	111.59	112.20	1062620
2023-02-06	111.80	112.98	110.78	112.18	902512
2023-02-07	112.03	112.03	109.90	111.31	1791082
2023-02-08	110.59	111.79	109.72	110.44	834231
2023-02-09	110.62	111.73	110.47	110.70	987374
2023-02-10	110.11	110.67	109.09	109.46	748874
2023-02-13	109.15	109.65	108.42	109.01	1233451
2023-02-14	108.00	109.13	105.93	108.74	1193151
2023-02-15	108.60	108.82	107.66	108.18	1203433
2023-02-16	108.06	108.28	106.76	107.29	880038
2023-02-17	107.04	108.36	106.55	108.31	969895
2023-02-21	108.44	108.44	105.92	105.97	986953
2023-02-22	104.37	105.69	102.94	103.12	1943966
2023-02-23	103.20	103.98	102.78	103.18	979806
2023-02-24	102.50	102.97	101.48	102.07	1468028
2023-02-27	102.31	103.58	102.09	103.24	1445318
2023-02-28	99.30	102.96	97.37	99.59	2826430
2023-03-01	100.26	102.79	100.26	100.99	1689060
2023-03-02	100.39	100.79	99.25	100.12	1182240
2023-03-03	100.26	101.48	98.65	101.20	1340403
2023-03-06	94.99	97.11	93.38	94.30	4401181
2023-03-07	93.47	95.50	92.88	93.42	2359307
2023-03-08	93.53	94.60	92.81	94.31	1582438
2023-03-09	94.13	94.61	92.17	92.99	1539586
2023-03-10	92.28	92.91	89.39	90.49	1692384
2023-03-13	90.45	92.64	89.83	90.02	1956749
2023-03-14	91.47	91.57	89.96	90.25	1538821
2023-03-15	89.25	89.64	87.52	87.74	1512390
2023-03-16	87.45	93.63	87.34	93.41	2829202
2023-03-17	92.37	92.45	90.49	91.67	1758429
2023-03-20	92.07	93.76	91.23	92.34	1201311
2023-03-21	92.24	92.82	91.77	92.08	1581097
2023-03-22	92.25	92.25	89.98	90.08	963211
2023-03-23	91.69	91.69	89.35	90.11	1244800
2023-03-24	90.01	91.16	89.34	90.74	772224
2023-03-27	91.50	92.10	91.10	91.50	1078411
2023-03-28	91.23	92.10	90.81	91.44	859878
2023-03-29	91.89	94.45	91.39	94.20	1072586
2023-03-30	94.45	95.89	94.34	95.29	1226568
2023-03-31	95.57	97.70	95.56	97.24	1434651
2023-04-03	97.09	97.42	96.46	96.60	881347
2023-04-04	96.80	96.86	95.13	95.43	946542
2023-04-05	95.99	96.99	95.47	96.57	1072287
2023-04-06	96.28	99.80	95.75	99.60	1488172
2023-04-10	99.56	99.66	97.28	98.05	869533
2023-04-11	98.06	98.82	97.48	97.84	1026892
2023-04-12	99.00	99.45	97.85	97.96	856626
2023-04-13	97.31	98.98	97.31	98.34	1039282
2023-04-14	98.40	99.18	98.06	99.01	841727
2023-04-17	99.55	100.38	98.83	100.30	881153
2023-04-18	100.25	100.31	98.11	98.41	759104
2023-04-19	98.40	99.51	98.13	99.06	950938
2023-04-20	98.55	98.69	96.47	96.82	1203354
2023-04-21	97.05	98.06	96.57	97.51	1723878
2023-04-24	97.80	97.97	95.65	96.16	1327464
2023-04-25	96.35	96.76	94.90	95.57	1005814
2023-04-26	94.67	95.00	92.67	93.00	1529115
2023-04-27	92.07	93.41	89.25	92.45	1959014
2023-04-28	92.07	96.55	91.96	96.04	1739425
2023-05-01	96.54	97.42	95.30	96.98	1041449
2023-05-02	96.29	96.77	93.62	93.82	1072060
2023-05-03	93.64	94.50	93.04	93.58	1024804
2023-05-04	93.89	95.47	92.30	95.45	798249
2023-05-05	95.79	97.14	94.84	96.63	934206
2023-05-08	96.69	97.50	95.08	95.94	771275
2023-05-09	95.49	95.98	93.80	95.61	836198
2023-05-10	96.02	96.02	93.94	95.14	787836
2023-05-11	95.15	95.41	93.94	95.39	806393
2023-05-12	96.05	96.16	93.36	93.93	1062355
2023-05-15	94.04	96.47	93.93	95.18	1008861
2023-05-16	93.61	94.41	90.92	92.02	1228182
2023-05-17	92.52	92.75	91.41	92.27	825167
2023-05-18	92.48	92.48	91.16	92.23	633496
2023-05-19	92.53	93.35	91.52	91.90	766254
2023-05-22	92.04	93.11	91.79	92.77	608716
2023-05-23	92.43	93.29	91.64	91.99	747122
2023-05-24	91.76	91.85	90.38	90.54	666168
2023-05-25	89.95	89.95	87.81	88.73	954488
2023-05-26	88.99	89.81	88.48	88.49	725011
2023-05-30	88.20	88.45	86.40	87.22	1107708
2023-05-31	87.54	88.55	86.58	86.94	2631548
2023-06-01	87.16	88.44	85.66	88.26	1075278
2023-06-02	88.74	93.45	88.64	93.36	1729645
2023-06-05	93.03	93.49	90.75	91.73	998428
2023-06-06	92.29	92.97	91.75	92.01	802146
2023-06-07	91.88	92.77	90.73	91.00	932309
2023-06-08	91.01	92.45	90.92	92.26	538998
2023-06-09	92.13	92.24	91.18	91.37	621372
2023-06-12	91.50	93.53	91.50	93.32	822302
2023-06-13	93.49	94.98	93.46	94.75	1042942
2023-06-14	95.25	95.30	94.05	94.41	925150
2023-06-15	94.00	96.35	93.96	95.84	972619
2023-06-16	95.98	96.68	95.45	96.29	1425932
2023-06-20	95.41	96.16	94.77	95.21	977255
2023-06-21	95.11	96.43	94.95	96.34	813118
2023-06-22	96.03	96.21	95.33	95.61	686563
2023-06-23	95.44	95.44	93.15	93.50	1650442
2023-06-26	93.50	93.67	92.26	92.29	1207816
2023-06-27	92.37	92.77	91.45	91.73	984837
2023-06-28	92.17	92.83	91.43	92.22	1127249
2023-06-29	91.93	96.25	88.20	88.93	5881999
2023-06-30	90.00	91.77	86.54	86.68	3704600
2023-07-03	86.21	86.93	85.40	85.89	1697097
2023-07-05	87.42	88.00	86.00	87.27	1398062
2023-07-06	85.93	86.14	83.85	85.60	3240171
2023-07-07	85.37	86.14	84.02	85.07	1341085
2023-07-10	85.09	87.12	84.92	85.52	1307040
2023-07-11	85.28	85.50	84.30	85.25	1447040
2023-07-12	85.35	86.10	84.49	85.24	1333086
2023-07-13	85.80	86.10	84.86	85.71	898587
2023-07-14	85.89	86.62	84.67	85.87	1264376
2023-07-17	85.87	87.36	85.50	86.67	960401
2023-07-18	86.66	87.09	85.66	86.28	1186349
2023-07-19	86.93	87.60	86.33	87.08	960282
2023-07-20	86.91	87.89	86.63	87.54	844588
2023-07-21	87.91	88.30	87.38	87.72	1212370
2023-07-24	87.58	88.58	87.34	87.41	853539
2023-07-25	87.54	88.17	87.46	87.83	876396
2023-07-26	87.65	88.05	86.91	87.27	950522
2023-07-27	87.77	87.78	86.06	86.56	1180162
2023-07-28	87.31	87.72	86.25	87.61	1171038
2023-07-31	87.94	88.05	87.07	87.93	1551118
2023-08-01	87.00	89.08	84.65	89.00	3192855
2023-08-02	88.85	89.62	87.13	88.39	1115296
2023-08-03	88.37	88.54	87.69	87.74	1095402
2023-08-04	87.88	89.44	87.88	88.54	1062406
2023-08-07	88.10	88.17	87.25	87.83	827559
2023-08-08	88.29	90.88	87.93	90.62	1417253
2023-08-09	91.29	94.07	91.24	93.23	1679880
2023-08-10	93.21	93.40	89.78	90.91	1325079
2023-08-11	90.57	90.78	88.94	89.41	1003160
2023-08-14	89.29	90.77	89.01	90.29	776021
2023-08-15	90.20	91.18	89.72	90.67	614520
2023-08-16	90.00	90.73	89.45	90.00	673947
2023-08-17	90.00	90.78	89.32	89.40	704574
2023-08-18	89.27	90.16	88.46	89.05	1235605
2023-08-21	88.89	90.38	88.74	89.87	934540
2023-08-22	89.94	90.87	89.79	90.53	501932
2023-08-23	91.12	91.17	90.04	91.07	753685
2023-08-24	91.35	93.27	91.04	93.14	1092975
2023-08-25	93.54	93.89	91.98	93.64	734457
2023-08-28	94.00	94.39	92.85	93.68	1343693
2023-08-29	93.30	94.65	92.09	94.48	1048432
2023-08-30	95.00	95.13	93.52	93.81	920115
2023-08-31	94.42	95.03	91.15	91.38	1410552
2023-09-01	92.21	93.73	91.54	93.03	1004327
2023-09-05	92.48	92.61	90.63	90.74	1142101
2023-09-06	90.35	91.48	90.29	91.00	1193567
2023-09-07	90.72	90.99	89.05	90.42	1140517
2023-09-08	90.81	91.38	89.85	90.19	949362
2023-09-11	90.86	90.86	90.86	90.86	543277
2023-09-12	91.20	92.28	90.70	92.06	743661
2023-09-13	92.30	92.95	90.96	91.62	1136668
2023-09-14	91.99	92.48	87.60	87.68	1410832
2023-09-15	87.38	89.14	87.02	88.16	1548407
2023-09-18	88.07	88.79	87.91	88.60	1052108
2023-09-19	88.84	89.59	88.09	88.82	1261491
2023-09-20	88.72	89.66	87.98	88.38	920059
2023-09-21	87.78	88.24	86.19	86.27	994697
2023-09-22	86.28	86.99	85.76	86.51	976591
2023-09-25	86.28	87.39	85.87	87.04	1304907
2023-09-26	87.17	88.55	86.90	88.06	2201255
2023-09-27	88.74	90.77	88.37	90.37	2314176
2023-09-28	89.54	90.15	88.43	89.25	1589840
2023-09-29	89.57	89.94	88.34	88.48	1643424
2023-10-02	88.35	88.35	85.86	87.08	1729227
2023-10-03	86.52	87.55	86.15	86.19	1304317
2023-10-04	86.33	86.56	85.15	85.90	899569
2023-10-05	85.76	87.55	85.56	87.29	957609
2023-10-06	87.06	89.05	86.98	88.11	889828
2023-10-09	86.85	87.49	86.16	87.03	795741
2023-10-10	87.15	88.55	86.85	88.33	761572
2023-10-11	88.47	89.00	87.49	88.58	821425
2023-10-12	88.68	88.68	85.64	86.54	1338865
2023-10-13	86.44	87.50	85.89	86.34	507141
2023-10-16	86.10	86.13	84.31	84.79	2178719
2023-10-17	84.43	87.12	84.42	86.67	1245120
2023-10-18	85.93	86.59	85.07	85.40	1124474
2023-10-19	85.20	85.28	82.41	82.59	900133
2023-10-20	83.08	83.33	82.08	82.11	977321
2023-10-23	82.68	83.47	81.65	82.84	819565
2023-10-24	83.42	83.93	82.62	83.35	779489
2023-10-25	83.35	83.35	81.40	81.77	542648
2023-10-26	81.60	82.42	81.17	81.97	929769
2023-10-27	81.56	81.93	80.24	80.67	1620249
2023-10-30	80.32	81.71	80.14	80.98	2291821
2023-10-31	80.82	81.62	80.11	81.45	1773287
2023-11-01	81.75	84.27	81.74	84.01	1794911
2023-11-02	81.00	81.76	76.02	79.67	4444591
2023-11-03	80.16	80.49	79.05	79.59	2403385
2023-11-06	79.37	79.37	76.19	76.22	2015117
2023-11-07	82.88	86.50	81.92	85.49	5795650
2023-11-08	85.38	85.99	83.51	85.51	2586908
2023-11-09	85.65	85.70	83.60	83.72	3023943
2023-11-10	83.76	84.66	82.94	83.98	2537084
2023-11-13	83.18	83.98	82.55	83.39	1261644
2023-11-14	84.83	85.89	84.43	84.86	1491676
2023-11-15	84.78	87.88	84.25	87.06	3071942
2023-11-16	87.14	88.20	85.93	87.21	2902053
2023-11-17	87.18	87.88	86.71	87.52	1776988
2023-11-20	87.33	88.60	87.01	87.53	3122973
2023-11-21	87.46	88.59	86.87	88.06	1528772
2023-11-22	88.81	88.81	87.42	88.42	1306180
2023-11-24	88.69	89.37	88.14	88.19	343322
2023-11-27	87.73	89.12	87.59	88.60	2783890
2023-11-28	88.41	88.52	87.47	87.76	1253801
2023-11-29	87.77	89.81	87.68	89.74	1654186
2023-11-30	89.85	91.27	89.34	91.08	2547036
2023-12-01	91.21	92.50	89.76	92.42	2243163
2023-12-04	92.50	94.97	92.26	94.40	3463186
2023-12-05	94.23	94.87	93.24	93.61	2715565
2023-12-06	92.24	94.44	92.24	94.16	2296358
2023-12-07	94.43	95.42	93.27	94.94	2454208
2023-12-08	94.27	94.33	92.36	92.94	1793126
2023-12-11	92.48	93.73	92.44	93.50	1013165
2023-12-12	93.51	96.53	92.82	95.90	1720972
2023-12-13	95.30	98.67	95.30	98.51	1638249
2023-12-14	99.12	99.56	97.04	97.62	2147927
2023-12-15	97.67	98.36	96.09	97.16	1570998
2023-12-18	97.66	97.78	95.74	96.25	1400435
2023-12-19	96.77	97.13	96.34	96.54	826484
2023-12-20	96.39	96.39	92.52	92.66	1828573
2023-12-21	93.99	96.27	93.99	95.16	1211301
2023-12-22	95.22	97.71	95.19	96.21	3668977
2023-12-26	96.38	96.90	95.85	96.46	846164
2023-12-27	97.18	98.02	96.35	97.88	1128295
2023-12-28	98.01	98.54	96.82	97.13	675853
2023-12-29	96.85	97.43	96.10	96.42	630336
2024-01-02	96.45	98.28	96.03	98.05	1109934
2024-01-03	98.99	98.99	96.08	96.68	913229
2024-01-04	96.67	98.44	96.50	97.73	1081419
2024-01-05	96.64	97.08	95.81	96.47	690726
2024-01-08	96.21	99.25	94.92	99.00	962743
2024-01-09	98.19	98.23	95.17	96.13	1192584
2024-01-10	96.38	96.95	95.04	95.89	978017
2024-01-11	95.13	96.65	94.52	96.00	1921812
2024-01-12	95.51	96.60	92.96	93.33	1746542
2024-01-16	92.97	94.08	92.08	93.46	1074012
2024-01-17	92.99	93.88	92.10	93.43	729662
2024-01-18	93.53	93.81	92.08	92.53	838062
2024-01-19	92.69	92.93	91.85	92.25	1116404
2024-01-22	92.00	94.22	91.50	94.04	1261836
2024-01-23	94.51	94.51	92.43	93.04	1760098
2024-01-24	93.30	93.86	92.11	92.31	1139669
2024-01-25	92.51	92.94	90.70	91.25	1199448
2024-01-26	91.62	91.65	90.32	90.87	1104895
2024-01-29	91.00	91.78	89.46	91.78	691154
2024-01-30	91.59	91.59	89.43	89.62	1675898
2024-01-31	89.67	90.01	87.63	88.08	1121492
2024-02-01	87.72	88.87	87.26	88.74	1429546
2024-02-02	87.91	88.43	87.29	88.11	1396297
2024-02-05	87.76	88.33	87.08	87.72	1133273
2024-02-06	88.12	90.05	87.49	89.80	1608957
2024-02-07	89.46	91.06	88.41	89.66	2851102
2024-02-08	89.77	90.18	87.43	88.15	1140939
2024-02-09	88.28	88.64	87.83	88.46	1355301
2024-02-12	88.47	89.16	88.10	88.18	1279650
2024-02-13	87.15	87.39	85.60	86.13	925494
2024-02-14	86.24	86.81	85.71	86.01	1233373
2024-02-15	86.11	88.73	85.97	88.30	1990552
2024-02-16	88.30	89.49	87.85	88.77	1058238
2024-02-20	88.14	90.26	87.53	88.67	1859731
2024-02-21	88.67	89.20	87.40	88.54	1268429
2024-02-22	89.30	90.50	88.63	89.97	1652780
2024-02-23	90.94	94.15	89.48	91.24	3652648
2024-02-26	90.93	91.23	88.11	90.10	1470158
2024-02-27	90.64	92.16	90.06	90.68	1249150
2024-02-28	89.82	90.28	88.32	88.40	1172830
2024-02-29	88.80	89.00	86.02	86.28	2604480
2024-03-01	86.39	88.28	85.88	87.14	1927867
2024-03-04	87.57	87.92	86.51	87.72	800734
2024-03-05	87.09	87.42	85.01	86.02	1710509
2024-03-06	87.25	87.60	86.11	86.77	1133389
2024-03-07	87.21	87.87	85.63	85.89	1224164
2024-03-08	85.90	86.55	85.70	85.95	1252138
2024-03-11	85.69	86.82	85.53	86.00	1368855
2024-03-12	86.27	86.69	84.87	85.18	1027892
2024-03-13	85.19	85.71	84.57	84.77	1312690
2024-03-14	84.61	84.94	83.53	84.39	1244299
2024-03-15	84.56	84.75	83.44	83.87	1185803
2024-03-18	84.13	84.67	83.66	83.81	1404481
2024-03-19	84.43	85.60	83.77	85.27	1300210
2024-03-20	85.01	85.19	83.82	84.76	879941
2024-03-21	84.99	85.25	83.84	84.11	919108
2024-03-22	84.35	85.29	83.90	85.13	876820
2024-03-25	84.70	86.99	84.70	86.52	1409254
2024-03-26	86.94	87.86	86.50	87.74	1346939
2024-03-27	88.18	88.74	87.92	88.61	1031697
2024-03-28	88.34	88.66	86.65	87.34	1027708
2024-04-01	86.98	87.31	86.09	87.10	715533
2024-04-02	86.25	86.94	85.62	86.80	1410588
2024-04-03	86.48	87.72	86.48	86.78	1166479
2024-04-04	86.78	88.13	86.63	86.89	1151883
2024-04-05	86.46	87.23	86.01	86.95	828855
2024-04-08	87.00	88.11	86.95	87.28	1344968
2024-04-09	87.35	89.19	87.35	88.98	1178105
2024-04-10	88.38	90.41	87.79	90.21	2204505
2024-04-11	90.99	91.59	89.33	91.46	2296918
2024-04-12	91.26	93.26	91.09	92.22	2419825
2024-04-15	92.58	93.36	90.96	91.51	1942193
2024-04-16	90.93	91.78	90.16	90.87	1235787
2024-04-17	91.14	91.53	90.02	90.47	1282481
2024-04-18	90.25	91.21	89.78	90.07	944850
2024-04-19	89.67	90.18	88.29	88.63	1778647
2024-04-22	89.46	89.81	88.89	89.49	1257361
2024-04-23	90.03	92.22	89.93	92.06	1299078
2024-04-24	92.69	93.02	91.01	91.20	1599632
2024-04-25	86.26	86.78	81.00	82.17	7884498
2024-04-26	82.33	83.09	80.90	80.91	2257132
2024-04-29	81.65	83.85	81.44	82.13	2008727
2024-04-30	81.79	81.79	80.52	80.76	2018244
2024-05-01	81.07	83.98	80.50	83.33	1881895
2024-05-02	82.91	85.04	81.43	83.80	1221297
2024-05-03	84.80	84.80	82.32	82.44	1632894
2024-05-06	83.20	83.59	81.83	82.10	895206
2024-05-07	82.40	83.02	81.77	82.58	904833
2024-05-08	82.00	83.19	81.79	81.83	1288621
2024-05-09	81.62	82.41	81.40	81.72	1155017
2024-05-10	81.14	81.95	80.74	81.03	1521244
2024-05-13	81.24	81.57	80.37	80.50	1291756
2024-05-14	80.74	80.74	79.52	79.65	1530829
2024-05-15	80.12	80.96	79.96	80.40	2124282
2024-05-16	80.18	80.66	76.52	76.97	3858058
2024-05-17	76.24	78.03	76.14	77.56	3433447
2024-05-20	77.52	77.58	76.25	77.05	1731155
2024-05-21	76.72	77.61	76.40	77.34	1837649
2024-05-22	76.77	78.20	76.38	76.45	2746523
2024-05-23	76.17	76.17	75.03	75.90	2859280
2024-05-24	75.77	75.96	75.12	75.52	2028948
2024-05-28	75.69	75.78	74.09	74.43	2864080
2024-05-29	74.11	75.33	73.69	75.06	2759985
2024-05-30	75.19	75.29	73.68	74.48	2073969
2024-05-31	74.54	75.34	74.17	75.07	2545839
2024-06-03	75.75	77.75	75.40	76.41	2466719
2024-06-04	76.80	79.63	75.89	79.09	3772112
2024-06-05	79.02	79.81	77.75	79.67	1949796
2024-06-06	79.67	81.15	78.95	80.85	1966142
2024-06-07	81.00	81.47	80.31	80.69	1495792
2024-06-10	84.48	85.51	82.85	82.94	7450421
2024-06-11	82.20	84.15	82.19	83.87	3214873
2024-06-12	84.04	85.30	83.53	84.55	3412714
2024-06-13	84.40	84.89	83.37	84.24	3944251
2024-06-14	83.57	84.75	83.07	83.51	2476410
2024-06-17	83.06	85.58	83.06	85.02	2627357
2024-06-18	85.08	86.13	84.02	84.15	2940523
2024-06-20	84.07	85.28	83.06	84.71	3023446
2024-06-21	85.73	85.73	82.44	83.78	29325284
2024-06-24	84.28	85.45	84.16	85.14	3556808
2024-06-25	85.07	86.10	84.51	84.97	2203884
2024-06-26	84.76	85.51	84.07	85.25	1631333
2024-06-27	84.73	84.85	82.17	83.50	1757008
2024-06-28	83.66	83.99	82.15	82.33	2505732
2024-07-01	82.83	84.08	81.68	82.13	1474368
2024-07-02	82.08	82.44	81.55	82.22	1064286
2024-07-03	82.82	82.82	80.60	80.98	613844
2024-07-05	80.98	81.98	80.53	81.45	863602
2024-07-08	81.71	83.57	81.37	82.68	1443432
2024-07-09	82.55	83.56	82.12	82.98	966153
2024-07-10	83.24	83.24	82.21	82.29	1261829
2024-07-11	82.76	84.59	82.09	83.91	1505460
2024-07-12	84.04	85.75	83.38	85.02	1274029
2024-07-15	85.19	85.70	84.23	84.59	1082229
2024-07-16	85.17	85.92	84.73	85.89	1098454
2024-07-17	85.49	85.96	84.20	84.66	1076865
2024-07-18	84.83	86.24	83.32	83.34	1312663
2024-07-19	83.16	84.20	83.11	84.09	1883904
2024-07-22	84.34	85.78	84.04	85.31	1513748
2024-07-23	85.28	85.85	84.37	84.43	1508678
2024-07-24	84.42	85.01	83.82	84.63	774560
2024-07-25	84.64	86.80	84.60	85.59	2030055
2024-07-26	85.66	86.45	84.07	84.59	1063391
2024-07-29	84.34	84.96	83.21	84.07	1089681
2024-07-30	84.20	84.91	83.62	84.39	1022590
2024-07-31	84.39	85.49	83.28	84.33	945490
2024-08-01	84.40	85.53	84.40	84.62	858991
2024-08-02	83.77	84.47	83.00	84.20	760445
2024-08-05	80.24	83.41	80.06	80.47	2230358
2024-08-06	87.79	88.00	83.61	86.87	3952288
2024-08-07	87.49	87.88	85.60	86.30	2192182
2024-08-08	87.00	88.05	86.33	87.90	1547938
2024-08-09	87.72	89.03	87.20	88.64	1364074
2024-08-12	88.89	89.98	88.38	89.03	1435011
2024-08-13	89.26	91.02	89.15	90.99	1274730
2024-08-14	90.88	91.00	89.41	89.61	732608
2024-08-15	90.44	90.76	88.95	89.18	1179855
2024-08-16	89.23	89.72	88.22	89.53	833031
2024-08-19	89.61	92.79	89.40	92.76	1550168
2024-08-20	93.94	94.85	92.96	93.84	2087706
2024-08-21	93.50	94.64	92.45	92.57	2005970
2024-08-22	92.73	92.73	89.71	90.02	2276059
2024-08-23	90.00	90.79	89.37	90.02	1262422
2024-08-26	90.45	90.54	89.67	89.98	963989
2024-08-27	90.18	90.62	88.61	90.46	1112878
2024-08-28	90.70	91.31	89.97	90.32	988191
2024-08-29	90.60	93.04	90.29	91.37	1532651
2024-08-30	91.46	92.35	89.95	91.21	1369401
2024-09-03	91.21	92.81	90.85	91.60	1979353
2024-09-04	91.19	92.05	87.68	89.86	3742096
2024-09-05	90.01	90.01	84.89	85.12	2445582
2024-09-06	85.33	86.04	83.73	84.08	1580812
2024-09-09	84.28	84.84	83.45	84.33	1686308
2024-09-10	84.48	85.64	83.69	84.85	1981585
2024-09-11	84.72	84.94	83.43	84.78	1454153
2024-09-12	84.83	85.00	83.91	84.38	1488427
2024-09-13	84.43	85.00	83.95	84.90	1195484
2024-09-16	77.53	78.00	69.60	69.86	10579579
2024-09-17	70.00	71.64	68.83	70.55	4649990
2024-09-18	70.87	71.58	70.11	71.14	2171496
2024-09-19	71.75	72.07	70.42	71.41	2934534
2024-09-20	71.82	71.82	70.09	70.69	3398035
2024-09-23	70.30	70.92	69.00	69.13	2119258
2024-09-24	69.13	69.65	67.75	69.48	2151301
2024-09-25	69.03	69.54	68.12	69.02	1702667
2024-09-26	69.21	70.33	68.70	70.24	1303798
2024-09-27	70.55	71.00	70.24	70.58	1094529
2024-09-30	70.58	71.24	69.91	70.29	1426578
2024-10-01	70.66	70.74	69.81	70.10	1222449
2024-10-02	69.66	69.85	68.52	69.66	1144582
2024-10-03	69.58	69.81	68.10	68.16	1396627
2024-10-04	68.49	69.58	67.76	69.51	1325615
2024-10-07	69.20	69.27	68.37	68.96	839628
2024-10-08	69.00	69.00	68.03	68.69	1701374
2024-10-09	68.95	69.95	68.34	69.80	1553294
2024-10-10	69.80	69.88	68.95	69.85	979432
2024-10-11	69.64	70.58	69.25	70.35	807249
2024-10-14	70.40	70.77	69.96	70.27	1069637
2024-10-15	70.12	70.52	69.53	70.46	1063269
2024-10-16	70.24	70.90	69.94	70.16	1429689
2024-10-17	70.28	70.28	69.34	69.47	933390
2024-10-18	69.70	70.13	69.29	70.11	1510073
2024-10-21	69.99	70.81	69.56	70.28	1554633
2024-10-22	69.72	70.74	69.50	70.53	1220104
2024-10-23	70.23	70.37	69.40	69.98	1544510
2024-10-24	70.05	70.98	69.58	70.39	1120295
2024-10-25	70.68	70.98	69.66	69.73	1059252
2024-10-28	69.92	70.71	69.60	70.13	1543995
2024-10-29	69.78	70.56	69.20	69.91	1847946
2024-10-30	69.67	69.67	65.78	66.68	2784306
2024-10-31	66.68	66.92	65.35	65.89	1843332
2024-11-01	65.70	66.81	65.60	66.60	1644395
2024-11-04	66.24	66.59	65.56	66.01	2038669
2024-11-05	66.23	66.23	65.45	66.04	1613770
2024-11-06	67.31	67.64	65.79	66.15	1970161
2024-11-07	66.32	67.30	65.76	66.94	1350612
2024-11-08	66.76	67.44	66.67	67.07	1052791
2024-11-11	67.21	67.95	66.33	66.37	904817
2024-11-12	65.96	66.69	65.80	66.13	1151634
2024-11-13	66.18	67.00	66.00	66.66	1455062
2024-11-14	66.37	67.00	65.53	65.60	1389795
2024-11-15	66.05	66.05	63.22	63.42	1687439
2024-11-18	63.15	63.52	61.40	61.93	2061276
2024-11-19	61.57	62.03	61.15	61.97	1893988
2024-11-20	61.97	62.70	61.61	62.56	1245558
2024-11-21	62.40	63.76	61.41	63.45	1362616
2024-11-22	63.88	64.46	63.78	64.26	1304426
2024-11-25	64.35	65.69	64.32	65.09	2172614
2024-11-26	65.00	65.09	64.11	64.88	999740
2024-11-27	65.16	65.52	64.64	65.42	950545
2024-11-29	65.33	66.17	65.23	66.03	700252
2024-12-02	65.71	65.86	64.97	65.04	1185228
2024-12-03	64.70	65.13	63.09	63.19	1291944
2024-12-04	63.14	66.71	62.84	66.51	2917315
2024-12-05	66.05	66.92	65.38	66.16	3805327
2024-12-06	66.89	67.20	65.79	66.74	1643210
2024-12-09	66.33	67.87	66.33	66.81	1786298
2024-12-10	67.00	67.07	66.13	66.43	838751
2024-12-11	66.42	67.05	65.49	65.97	807435
2024-12-12	65.45	66.68	65.35	66.26	1043353
2024-12-13	66.08	66.27	64.89	66.01	772385
2024-12-16	66.50	67.17	65.42	65.54	1453055
2024-12-17	64.89	67.85	64.80	67.19	1707482
2024-12-18	67.19	67.58	64.60	64.69	1190800
2024-12-19	64.63	65.62	63.93	65.00	1506499
2024-12-20	64.90	66.27	64.07	65.66	3974387
2024-12-23	65.07	66.46	64.65	66.27	1110643
2024-12-24	65.96	67.09	65.25	66.63	439028
2024-12-26	66.30	67.10	66.21	67.02	926182
2024-12-27	66.89	67.47	66.38	66.89	774144
2024-12-30	66.30	66.46	65.24	65.45	1208555
2024-12-31	65.74	66.16	65.33	65.73	790726
2025-01-02	65.97	66.74	65.86	66.49	869539
2025-01-03	66.56	67.50	66.44	66.83	843082
2025-01-06	66.93	67.75	66.70	67.07	1030612
2025-01-07	67.07	68.85	66.91	67.90	1349377
2025-01-08	67.90	69.70	67.43	68.38	1465862
2025-01-10	67.26	67.94	66.01	67.38	1227980
2025-01-13	67.58	67.58	65.95	66.99	1181398
2025-01-14	67.35	67.38	63.58	63.81	1786356
2025-01-15	64.04	64.72	61.38	61.58	3132439
2025-01-16	61.85	61.85	60.63	61.25	2912324
2025-01-17	61.67	62.37	61.37	61.53	2637066
2025-01-21	61.70	63.03	61.56	62.53	2324105
2025-01-22	62.69	62.72	61.59	62.02	1555101
2025-01-23	61.85	62.59	61.17	62.19	2497789
2025-01-24	62.51	63.06	61.36	61.73	2672826
2025-01-27	62.10	63.15	61.23	61.80	2436957
2025-01-28	62.03	63.48	61.61	63.25	1528504
2025-01-29	62.97	64.05	62.97	63.46	938066
2025-01-30	63.77	64.23	63.43	63.88	1096360
2025-01-31	63.88	64.33	63.29	63.36	1209221
2025-02-03	62.55	63.14	61.71	62.44	958941
2025-02-04	62.03	63.53	61.83	62.87	1166137
2025-02-05	63.00	64.53	62.98	64.19	1088657
2025-02-06	64.19	64.71	63.87	64.34	1143563
2025-02-07	64.50	65.02	63.80	63.93	955176
2025-02-10	64.12	64.50	63.29	63.50	764064
2025-02-11	63.17	63.61	62.49	63.55	776486
2025-02-12	63.16	65.92	62.94	65.86	1187704
2025-02-13	65.76	65.95	64.03	64.42	1661376
2025-02-14	64.68	65.47	63.55	64.85	1048910
2025-02-18	64.92	65.90	64.35	64.86	1040492
2025-02-19	64.65	65.69	64.39	65.61	1790373
2025-02-20	70.00	70.50	67.11	68.73	4347178
2025-02-21	68.77	70.26	67.76	68.25	2349026
2025-02-24	68.38	70.14	67.69	69.01	1632950
2025-02-25	69.59	71.58	69.29	71.17	2080145
2025-02-26	71.30	71.30	68.45	68.81	1415544
2025-02-27	68.80	70.07	68.63	69.12	1211954
2025-02-28	69.25	71.22	69.12	71.16	1285308
2025-03-03	71.07	71.70	70.48	71.02	1724630
2025-03-04	70.96	71.58	70.05	70.51	1441029
2025-03-05	70.47	71.48	69.89	71.19	1721579
2025-03-06	70.89	71.59	70.40	71.21	1183813
2025-03-07	71.49	73.51	71.16	72.23	1682013
2025-03-10	72.85	72.99	71.61	72.03	1539376
2025-03-11	71.54	72.35	70.05	70.49	1224544
2025-03-12	70.00	70.82	69.64	70.54	1120998
2025-03-13	70.44	71.93	70.19	70.60	968366
2025-03-14	70.41	70.41	68.42	69.44	1268936
2025-03-17	69.60	71.63	69.23	71.55	918997
2025-03-18	71.27	72.18	70.83	71.52	1167714
2025-03-19	71.52	72.08	70.92	71.32	1799252
2025-03-20	71.09	72.24	70.82	71.60	1355711
2025-03-21	71.55	72.06	70.68	71.24	3096684
2025-03-24	71.29	72.37	71.29	71.99	1466208
2025-03-25	72.13	72.26	70.94	71.53	1512973
2025-03-26	71.58	71.92	69.60	71.48	1393427
2025-03-27	71.99	73.18	71.87	72.83	1364582
2025-03-28	72.59	72.81	70.82	71.44	1245487
2025-03-31	70.61	71.28	69.05	70.69	1649043
2025-04-01	70.36	70.63	67.84	67.94	1297979
2025-04-02	67.86	69.87	67.47	68.32	1448652
2025-04-03	67.83	68.54	67.28	67.48	1834098
2025-04-04	66.25	66.49	59.99	60.26	3545489
2025-04-07	59.11	60.61	56.86	59.16	4049968
2025-04-08	60.50	61.07	55.55	55.89	2485469
2025-04-09	54.34	59.88	52.93	59.43	3582367
2025-04-10	57.57	58.33	54.79	56.32	2116832
2025-04-11	56.89	57.00	55.08	56.82	2390102
2025-04-14	58.19	59.99	57.39	59.67	1975022
2025-04-15	59.62	60.93	59.62	60.02	1714887
2025-04-16	59.66	60.46	58.36	58.82	1244458
2025-04-17	58.44	59.62	58.00	59.17	1247162
2025-04-21	58.49	59.91	58.29	58.65	1352726
2025-04-22	59.56	61.53	59.25	61.50	5179242
2025-04-23	62.16	63.39	61.63	61.94	1294216
2025-04-24	61.96	63.09	61.45	62.74	924365
2025-04-25	62.64	63.44	61.56	63.30	750688
2025-04-28	63.22	63.87	62.19	62.98	1582372
2025-04-29	62.72	64.08	62.33	63.28	1226142
2025-04-30	63.38	64.00	62.80	63.69	1296536
2025-05-01	63.20	63.62	62.20	62.71	1568156
2025-05-02	64.26	65.40	60.92	62.03	2235183
2025-05-05	61.83	62.83	61.56	62.06	1214610
2025-05-06	61.95	62.06	59.41	59.64	1537004
2025-05-07	59.96	60.16	58.85	59.32	1295255
2025-05-08	58.81	61.26	58.74	59.82	1466226
2025-05-09	59.82	60.66	58.81	58.86	1022760
2025-05-12	60.06	62.30	59.60	61.37	1689919
2025-05-13	61.23	61.30	59.39	59.78	1670854
2025-05-14	59.76	60.03	58.52	58.70	1871435
2025-05-15	58.70	58.94	57.60	58.27	3288209
2025-05-16	59.13	59.73	57.82	59.27	3493064
2025-05-19	59.28	60.00	58.58	59.41	2007344
2025-05-20	59.31	60.48	58.84	59.93	2964287
2025-05-21	59.51	59.51	58.15	58.48	2285376
2025-05-22	58.21	58.40	57.73	58.01	2436896
2025-05-23	57.41	57.84	57.27	57.55	1732322
2025-05-27	58.24	58.61	57.62	58.11	3657361
2025-05-28	58.26	59.12	57.78	58.09	2100004
2025-05-29	58.48	58.75	57.81	58.55	3982519
2025-05-30	58.48	58.48	57.11	58.07	2312261
2025-06-02	58.00	58.59	56.90	57.05	1912176
2025-06-03	56.87	57.81	56.08	56.79	2509322
2025-06-04	56.92	57.57	56.06	56.11	2035857
2025-06-05	56.08	56.35	55.15	55.27	2539785
2025-06-06	55.64	57.81	55.64	56.65	2125120
2025-06-09	56.91	57.46	56.20	56.88	3315859
2025-06-10	57.10	58.17	56.53	57.48	1709517
2025-06-11	57.48	57.99	57.02	57.16	1849152
2025-06-12	57.18	57.65	56.84	57.28	1428427
2025-06-13	56.41	57.36	56.04	56.22	1623371
2025-06-16	56.20	56.51	55.45	56.24	1574673
2025-06-17	56.05	56.28	54.89	55.00	2205841
2025-06-18	55.23	55.77	54.46	55.24	2310437
2025-06-20	55.64	56.25	54.79	55.00	4712392
2025-06-23	55.08	56.00	53.72	54.08	2309785
2025-06-24	54.50	54.86	53.72	54.69	2307109
2025-06-25	54.42	54.61	53.98	54.14	1129385
2025-06-26	54.46	54.55	53.76	54.10	1464734
2025-06-27	54.23	55.20	53.99	55.17	3332975
2025-06-30	55.40	55.96	54.40	54.97	1555443
2025-07-01	54.64	56.66	54.63	56.19	2841063
2025-07-02	56.19	57.61	56.19	57.17	2986861
2025-07-03	57.46	58.07	57.03	57.50	1376747
2025-07-07	56.97	58.00	56.76	57.41	2479737
2025-07-08	57.31	59.37	57.19	57.99	2449195
2025-07-09	58.35	59.98	58.21	59.67	2086381
2025-07-10	59.57	59.57	58.21	58.82	1670217
2025-07-11	58.23	58.50	57.64	58.10	2032257
2025-07-14	58.06	58.98	57.70	58.23	1517406
2025-07-15	58.60	58.67	56.52	56.62	1266564
2025-07-16	56.94	58.58	56.82	58.39	1661568
2025-07-17	58.48	59.35	58.22	58.37	1324834
2025-07-18	58.47	58.79	57.02	57.29	1741182
2025-07-21	57.28	57.55	56.48	56.56	1060271
2025-07-22	56.81	59.22	56.81	59.20	1774515
2025-07-23	59.56	60.43	59.15	59.67	1381234
2025-07-24	59.58	60.29	59.26	59.76	1879078
2025-07-25	60.06	60.09	58.87	59.01	1244680
2025-07-28	59.13	59.40	58.11	58.14	1155068
2025-07-29	58.07	58.65	57.58	58.23	1423107
2025-07-30	58.68	59.62	58.26	58.81	2543562
2025-07-31	58.24	59.01	57.36	57.85	2325203
2025-08-01	57.50	58.19	56.52	58.14	3817498

Explore More About BMRN

Coins representing dividend payouts and trends

BMRN Dividend History

Discover Biomarin Pharmaceutical 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

BMRN Stock Split History

Discover Biomarin Pharmaceutical 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

BMRN Historical Prices

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

Web Analytics