FCN Historical Prices

Summary

Key Stock Metrics

151.75

(April 9, 2025)

52-Week Low

243.60

(July 25, 2024)

52-Week High

243.60

(July 25, 2024)

All-Time High

163.86

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-05-09	4.22	4.44	4.00	4.00	2262822
1996-05-10	4.00	4.11	3.89	4.00	383586
1996-05-13	4.11	4.11	4.00	4.11	231725
1996-05-14	4.11	4.11	4.00	4.00	183807
1996-05-15	4.00	4.11	4.00	4.06	267723
1996-05-16	4.00	4.11	4.00	4.00	129361
1996-05-17	4.11	4.11	4.00	4.11	36670
1996-05-20	4.00	4.33	4.00	4.17	281445
1996-05-21	4.33	4.44	4.17	4.44	73791
1996-05-22	4.44	4.61	4.22	4.56	297643
1996-05-23	4.61	4.67	4.39	4.67	108888
1996-05-24	4.67	4.67	4.39	4.56	60068
1996-05-28	4.67	4.67	4.39	4.39	229250
1996-05-29	4.39	4.56	4.33	4.39	225875
1996-05-30	4.44	4.44	4.28	4.28	197304
1996-05-31	4.44	4.44	4.00	4.11	831516
1996-06-03	4.11	4.44	4.11	4.36	164457
1996-06-04	4.28	4.44	4.28	4.31	46118
1996-06-05	4.28	4.44	4.22	4.28	31720
1996-06-06	4.44	4.44	4.22	4.44	292695
1996-06-07	4.22	4.44	4.22	4.44	108663
1996-06-10	4.44	4.44	4.33	4.44	90891
1996-06-11	4.44	4.44	4.33	4.44	172557
1996-06-12	4.61	4.61	4.33	4.39	57818
1996-06-13	4.28	4.44	4.17	4.17	21822
1996-06-14	4.11	4.39	4.11	4.39	120586
1996-06-17	4.28	4.39	4.17	4.39	37345
1996-06-18	4.39	4.39	4.22	4.33	22947
1996-06-19	4.28	4.33	4.28	4.33	36670
1996-06-20	4.28	4.39	4.22	4.22	96963
1996-06-21	4.17	4.44	4.17	4.44	11697
1996-06-24	4.17	4.44	4.17	4.17	9672
1996-06-25	4.17	4.22	4.17	4.17	15297
1996-06-26	4.17	4.44	3.89	3.89	62543
1996-06-27	4.11	4.11	3.89	3.89	5847
1996-06-28	3.89	4.11	3.89	4.11	6972
1996-07-01	4.11	4.11	3.89	3.89	4950
1996-07-02	3.89	4.11	3.89	4.11	28120
1996-07-03	3.89	4.11	3.89	4.11	46568
1996-07-05	4.11	4.11	3.89	3.89	12372
1996-07-08	3.89	4.11	3.89	3.89	20472
1996-07-09	4.11	4.11	4.06	4.06	1575
1996-07-10	4.11	4.11	3.89	3.89	56243
1996-07-11	4.00	4.00	3.78	3.78	16872
1996-07-12	3.78	3.78	3.78	3.78	2700
1996-07-15	4.00	4.06	3.72	3.72	28345
1996-07-16	3.67	3.67	3.39	3.39	42070
1996-07-17	3.58	3.58	3.56	3.58	7197
1996-07-18	3.61	3.61	3.39	3.61	4275
1996-07-19	3.61	3.61	3.39	3.56	59168
1996-07-22	3.61	4.22	3.61	3.94	89541
1996-07-23	4.22	4.22	3.83	3.89	72891
1996-07-24	3.83	3.89	3.56	3.56	49043
1996-07-25	3.72	4.00	3.72	4.00	135209
1996-07-26	4.00	4.00	3.89	3.89	44545
1996-07-29	3.78	4.00	3.78	3.89	39370
1996-07-30	4.00	4.11	3.83	4.11	18447
1996-07-31	3.83	4.11	3.83	4.11	8097
1996-08-01	3.83	4.06	3.83	4.06	3375
1996-08-02	4.11	4.11	3.83	4.11	11247
1996-08-05	4.00	4.00	4.00	4.00	1125
1996-08-06	3.83	4.11	3.83	4.11	31270
1996-08-07	3.94	4.11	3.83	4.06	90441
1996-08-08	4.06	4.11	3.83	4.00	22947
1996-08-09	4.11	4.11	4.06	4.11	3600
1996-08-12	4.11	4.11	3.83	4.00	8097
1996-08-13	4.11	4.11	3.83	3.83	5622
1996-08-14	4.11	4.11	3.83	4.11	6972
1996-08-15	4.06	4.11	3.83	3.83	35770
1996-08-16	3.78	3.78	3.78	3.78	13497
1996-08-19	3.78	3.78	3.78	3.78	675
1996-08-21	4.00	4.00	3.67	3.78	44995
1996-08-22	3.72	3.89	3.67	3.72	86166
1996-08-23	3.78	3.89	3.78	3.89	8097
1996-08-26	3.89	3.89	3.67	3.78	16647
1996-08-27	3.67	3.78	3.67	3.72	41395
1996-08-28	3.83	4.06	3.83	3.94	31945
1996-08-29	3.94	3.94	3.94	3.94	2025
1996-08-30	4.11	4.11	4.11	4.11	675
1996-09-03	3.94	4.11	3.94	4.11	20697
1996-09-04	4.00	4.44	3.89	4.39	330266
1996-09-05	4.33	4.44	4.33	4.33	30370
1996-09-06	4.33	4.44	4.28	4.28	42970
1996-09-09	4.22	4.44	4.22	4.44	29020
1996-09-10	4.44	4.72	4.22	4.61	116761
1996-09-11	4.72	4.72	4.56	4.56	27445
1996-09-12	4.72	4.72	4.56	4.61	19572
1996-09-13	4.72	5.11	4.61	4.89	229025
1996-09-16	5.11	5.11	4.78	5.06	19122
1996-09-17	5.06	5.06	4.78	4.78	13722
1996-09-18	4.78	4.94	4.72	4.94	3600
1996-09-19	4.72	4.94	4.56	4.56	48593
1996-09-20	4.44	4.72	4.44	4.44	35995
1996-09-23	4.67	4.67	4.44	4.67	13047
1996-09-24	4.56	4.56	4.56	4.56	11247
1996-09-25	4.44	4.67	4.44	4.50	41395
1996-09-26	4.72	4.72	4.51	4.67	6747
1996-09-27	4.72	4.72	4.44	4.67	18447
1996-09-30	4.44	4.72	4.44	4.72	20697
1996-10-01	4.50	4.72	4.50	4.56	18222
1996-10-02	4.61	4.61	4.50	4.50	2475
1996-10-03	4.61	4.67	4.50	4.50	6747
1996-10-04	4.50	4.50	4.50	4.50	2250
1996-10-07	4.50	4.50	4.50	4.50	3600
1996-10-08	4.56	4.72	4.56	4.67	6297
1996-10-09	4.50	4.94	4.50	4.94	26095
1996-10-10	4.78	4.83	4.78	4.78	26095
1996-10-11	4.89	4.89	4.78	4.78	3150
1996-10-14	4.78	4.78	4.78	4.78	1350
1996-10-15	4.78	4.83	4.78	4.83	10797
1996-10-16	4.89	5.00	4.78	4.78	27670
1996-10-17	4.78	5.00	4.78	5.00	28345
1996-10-18	5.00	5.00	4.78	4.83	25420
1996-10-21	4.78	5.00	4.78	4.78	43870
1996-10-22	4.78	4.78	4.78	4.78	24747
1996-10-23	4.78	4.78	4.56	4.56	26995
1996-10-24	4.56	4.56	4.56	4.56	5397
1996-10-25	4.56	4.78	4.56	4.56	8322
1996-10-28	4.56	4.78	4.56	4.56	8997
1996-10-29	4.56	4.56	4.44	4.44	9222
1996-10-30	4.44	4.56	4.44	4.44	49493
1996-10-31	4.44	4.44	4.44	4.44	225
1996-11-04	4.67	4.67	4.67	4.67	675
1996-11-05	4.44	4.44	4.22	4.22	31945
1996-11-06	4.33	4.39	4.22	4.22	27445
1996-11-07	4.22	4.22	4.17	4.17	16197
1996-11-08	4.17	4.33	4.17	4.17	23847
1996-11-11	4.22	4.28	4.06	4.06	44320
1996-11-12	4.00	4.00	4.00	4.00	13497
1996-11-13	4.17	4.17	4.00	4.06	16422
1996-11-14	4.00	4.00	4.00	4.00	1800
1996-11-15	4.00	4.17	4.00	4.17	1575
1996-11-18	4.17	4.17	4.00	4.11	4050
1996-11-19	4.00	4.17	4.00	4.17	8772
1996-11-20	4.11	4.11	4.00	4.11	20922
1996-11-21	4.00	4.00	4.00	4.00	6747
1996-11-22	4.06	4.06	3.89	4.06	39145
1996-11-25	4.06	4.06	4.00	4.06	14622
1996-11-26	4.06	4.06	3.89	3.89	21147
1996-11-27	3.89	3.89	3.78	3.78	44545
1996-11-29	3.89	3.89	3.78	3.78	6072
1996-12-02	3.89	3.89	3.78	3.83	125761
1996-12-03	3.94	4.00	3.78	3.89	98088
1996-12-04	3.78	3.89	3.78	3.78	19347
1996-12-05	3.89	3.89	3.78	3.83	43870
1996-12-06	3.83	3.89	3.78	3.78	41845
1996-12-09	3.86	4.06	3.78	4.00	257148
1996-12-10	4.11	4.28	4.00	4.28	37120
1996-12-11	4.28	4.28	4.06	4.28	5847
1996-12-12	4.28	4.28	4.11	4.28	15072
1996-12-13	4.28	4.28	4.11	4.22	76716
1996-12-16	4.28	4.28	4.11	4.11	2475
1996-12-17	4.11	4.11	4.11	4.11	3600
1996-12-18	4.11	4.28	4.11	4.11	4050
1996-12-19	4.11	4.39	4.11	4.11	4275
1996-12-20	4.11	4.39	4.11	4.11	60068
1996-12-23	4.06	4.11	4.06	4.11	15747
1996-12-24	4.06	4.06	4.06	4.06	450
1996-12-26	4.33	4.33	4.06	4.06	6072
1996-12-27	4.06	4.06	4.06	4.06	1350
1996-12-30	4.06	4.33	4.06	4.33	2025
1996-12-31	4.06	4.33	4.06	4.33	5847
1997-01-02	4.17	4.17	4.11	4.11	5622
1997-01-06	4.06	4.28	4.06	4.06	14172
1997-01-07	4.28	4.28	4.06	4.06	6747
1997-01-08	4.22	4.22	4.22	4.22	4500
1997-01-09	3.67	3.78	3.44	3.44	460527
1997-01-10	3.78	3.78	3.44	3.78	25645
1997-01-13	3.67	3.67	3.44	3.44	4725
1997-01-14	3.67	3.67	3.22	3.28	53993
1997-01-15	3.11	3.33	3.11	3.22	18447
1997-01-16	3.33	3.33	3.11	3.11	32620
1997-01-17	3.11	3.22	3.11	3.22	2700
1997-01-20	3.11	3.22	3.11	3.11	10122
1997-01-21	3.22	3.22	3.14	3.22	13272
1997-01-22	3.22	3.22	3.11	3.11	21147
1997-01-23	3.11	3.11	3.11	3.11	10572
1997-01-27	3.11	3.22	3.11	3.22	4950
1997-01-28	3.22	3.22	3.22	3.22	5622
1997-01-29	3.11	3.11	3.11	3.11	900
1997-01-30	3.22	3.22	3.11	3.22	8097
1997-01-31	3.22	3.22	3.11	3.22	134761
1997-02-03	3.22	3.22	3.11	3.11	1800
1997-02-04	3.11	3.22	3.11	3.11	8097
1997-02-05	3.22	3.22	3.11	3.22	3825
1997-02-06	3.22	3.22	3.22	3.22	2925
1997-02-07	3.22	3.22	3.11	3.11	28795
1997-02-10	3.22	3.22	3.11	3.11	47018
1997-02-11	3.11	3.22	3.11	3.22	25195
1997-02-12	3.22	3.22	3.22	3.22	900
1997-02-13	3.22	3.22	3.11	3.22	10122
1997-02-14	3.22	3.22	3.11	3.11	45893
1997-02-18	3.11	3.22	3.11	3.17	58268
1997-02-19	3.11	3.11	3.11	3.11	22722
1997-02-20	3.11	3.22	3.11	3.22	30820
1997-02-21	3.22	3.22	3.11	3.22	160632
1997-02-24	3.11	3.11	3.11	3.11	12147
1997-02-25	3.11	3.22	3.11	3.11	56918
1997-02-26	3.11	3.22	3.11	3.11	13047
1997-02-27	3.22	3.22	3.22	3.22	675
1997-02-28	3.22	3.22	3.11	3.22	15072
1997-03-03	3.11	3.22	3.11	3.22	34870
1997-03-04	3.17	3.17	3.11	3.11	2925
1997-03-05	3.00	3.11	3.00	3.00	40495
1997-03-07	3.00	3.11	2.94	2.94	28795
1997-03-10	3.11	3.11	2.89	3.11	18672
1997-03-11	2.89	2.89	2.89	2.89	14172
1997-03-13	3.00	3.11	2.89	3.00	32620
1997-03-14	3.00	3.00	3.00	3.00	34195
1997-03-17	2.89	2.89	2.67	2.83	14622
1997-03-18	2.83	2.94	2.72	2.94	42520
1997-03-19	2.83	2.94	2.83	2.94	19122
1997-03-21	2.72	2.78	2.67	2.78	25420
1997-03-24	2.67	2.78	2.61	2.67	38245
1997-03-25	2.50	2.67	2.50	2.67	5847
1997-03-26	2.50	2.78	2.44	2.67	98763
1997-03-27	2.67	2.67	2.61	2.61	31495
1997-03-31	2.44	2.67	2.44	2.67	39595
1997-04-01	2.67	2.78	2.50	2.78	49043
1997-04-02	2.56	2.83	2.56	2.78	20472
1997-04-03	2.61	2.83	2.61	2.83	6297
1997-04-04	2.83	2.89	2.67	2.86	59393
1997-04-07	2.89	3.33	2.67	3.11	58268
1997-04-08	3.33	3.44	3.11	3.44	64568
1997-04-09	3.44	3.44	3.44	3.44	3600
1997-04-10	3.44	3.44	3.44	3.44	2250
1997-04-11	3.44	3.44	3.44	3.44	225
1997-04-15	3.22	3.22	3.22	3.22	6522
1997-04-17	3.22	3.22	3.22	3.22	15972
1997-04-21	3.22	3.22	3.11	3.11	11247
1997-04-22	3.11	3.28	3.11	3.28	5847
1997-04-23	3.28	3.33	3.11	3.33	9672
1997-04-24	3.33	3.33	3.28	3.28	4950
1997-04-25	3.11	3.44	3.11	3.44	19122
1997-04-28	3.33	3.44	3.28	3.28	29245
1997-04-29	3.11	3.44	3.11	3.33	12372
1997-04-30	3.44	3.44	3.11	3.44	52643
1997-05-01	3.44	3.44	3.28	3.44	2700
1997-05-02	3.44	3.44	3.11	3.33	31945
1997-05-05	3.11	3.44	3.11	3.44	7872
1997-05-06	3.44	3.44	3.11	3.11	33970
1997-05-07	3.11	3.33	3.11	3.22	13272
1997-05-08	3.11	3.33	3.11	3.28	6072
1997-05-12	3.11	3.44	3.11	3.44	34870
1997-05-13	3.28	3.44	3.22	3.22	14397
1997-05-14	3.22	3.44	3.22	3.39	15522
1997-05-15	3.22	3.44	3.22	3.44	7422
1997-05-16	3.33	3.33	3.33	3.33	450
1997-05-19	3.22	3.39	3.22	3.33	31945
1997-05-20	3.44	3.44	3.33	3.44	23622
1997-05-21	3.44	3.44	3.22	3.39	28345
1997-05-22	3.39	3.50	3.28	3.50	7647
1997-05-23	3.22	3.33	3.22	3.33	900
1997-05-27	3.50	3.50	3.22	3.22	1575
1997-05-28	3.22	3.50	3.22	3.22	12822
1997-05-29	3.50	3.50	3.22	3.50	110913
1997-05-30	3.22	3.50	3.22	3.50	450
1997-06-02	3.22	3.22	3.22	3.22	1350
1997-06-03	3.50	3.50	3.36	3.50	2700
1997-06-04	3.22	3.50	3.11	3.50	278745
1997-06-05	3.33	3.33	3.22	3.28	13497
1997-06-06	3.22	3.50	3.22	3.50	3375
1997-06-09	3.50	3.50	3.22	3.22	58493
1997-06-10	3.56	3.56	3.33	3.50	14397
1997-06-11	3.22	3.22	3.22	3.22	675
1997-06-12	3.56	3.56	3.44	3.44	3600
1997-06-13	3.56	3.56	3.56	3.56	450
1997-06-16	3.56	3.56	3.22	3.56	4050
1997-06-17	3.22	3.22	3.22	3.22	2250
1997-06-18	3.22	3.22	3.22	3.22	24747
1997-06-19	3.56	3.56	3.22	3.22	13947
1997-06-20	3.56	3.56	3.22	3.44	5847
1997-06-23	3.22	3.44	3.22	3.44	7647
1997-06-24	3.22	3.22	3.22	3.22	11247
1997-06-25	3.22	3.44	3.22	3.44	11697
1997-06-26	3.22	3.22	3.22	3.22	225
1997-06-27	3.50	3.50	3.50	3.50	1125
1997-06-30	3.56	3.56	3.56	3.56	900
1997-07-01	3.39	3.56	3.39	3.56	900
1997-07-02	3.44	3.44	3.44	3.44	22497
1997-07-03	3.44	3.44	3.44	3.44	4500
1997-07-07	3.28	3.44	3.22	3.44	29245
1997-07-08	3.22	3.50	3.22	3.22	7872
1997-07-09	3.22	3.44	3.22	3.22	42520
1997-07-10	3.22	3.22	3.22	3.22	4500
1997-07-11	3.44	3.44	3.22	3.44	5847
1997-07-14	3.22	3.56	3.22	3.53	69291
1997-07-15	3.39	3.56	3.39	3.39	35770
1997-07-16	3.50	3.50	3.39	3.44	16197
1997-07-17	3.50	3.50	3.39	3.39	16197
1997-07-18	3.39	3.39	3.39	3.39	675
1997-07-21	3.39	3.39	3.39	3.39	10122
1997-07-22	3.50	3.67	3.39	3.56	29920
1997-07-23	3.56	3.56	3.56	3.56	2700
1997-07-24	3.39	3.56	3.39	3.39	3825
1997-07-25	3.56	3.56	3.39	3.39	32395
1997-07-28	3.50	3.72	3.44	3.56	74241
1997-07-29	3.72	3.78	3.50	3.67	22947
1997-07-30	3.78	3.78	3.39	3.39	20697
1997-07-31	3.39	3.72	3.39	3.56	16872
1997-08-01	3.56	3.72	3.33	3.33	10122
1997-08-04	3.33	3.56	3.33	3.56	1125
1997-08-05	3.56	3.56	3.33	3.33	38695
1997-08-06	3.33	3.56	3.22	3.56	13947
1997-08-07	3.22	3.22	3.22	3.22	14622
1997-08-08	3.22	3.33	3.22	3.22	3825
1997-08-11	3.22	3.22	3.22	3.22	1125
1997-08-12	3.22	3.33	3.11	3.11	19797
1997-08-13	3.11	3.28	3.11	3.13	7422
1997-08-14	3.11	3.28	3.00	3.00	32620
1997-08-15	3.28	3.28	3.00	3.03	57818
1997-08-18	3.22	3.22	3.00	3.00	6072
1997-08-19	3.00	3.28	3.00	3.00	17997
1997-08-20	3.28	3.28	3.00	3.22	41395
1997-08-21	3.17	3.28	3.17	3.28	224977
1997-08-22	3.17	3.17	3.00	3.00	1575
1997-08-25	3.28	3.28	3.11	3.11	2250
1997-08-26	3.00	3.00	3.00	3.00	675
1997-08-27	3.00	3.28	3.00	3.28	6297
1997-08-28	3.28	3.28	3.17	3.17	4050
1997-08-29	3.25	3.25	3.25	3.25	1125
1997-09-02	3.28	3.28	3.00	3.11	2475
1997-09-03	3.00	3.28	3.00	3.11	5172
1997-09-04	3.22	3.22	3.00	3.00	12372
1997-09-05	3.11	3.22	3.11	3.22	4050
1997-09-08	3.00	3.00	3.00	3.00	8547
1997-09-09	3.22	3.22	3.00	3.06	97638
1997-09-10	3.22	3.22	3.22	3.22	900
1997-09-11	3.22	3.22	3.00	3.11	32845
1997-09-12	3.21	3.22	3.11	3.22	34195
1997-09-15	3.22	3.56	3.17	3.22	33970
1997-09-16	3.56	3.67	3.56	3.56	59843
1997-09-17	3.67	4.11	3.67	3.67	55568
1997-09-18	4.00	4.00	3.78	3.78	38245
1997-09-19	4.06	4.06	3.94	3.94	4950
1997-09-22	4.06	4.06	3.94	3.94	25420
1997-09-23	3.67	4.11	3.67	4.00	2700
1997-09-24	4.06	4.06	3.67	3.67	4950
1997-09-25	4.00	4.00	3.67	3.67	12597
1997-09-26	3.89	4.06	3.72	3.72	23622
1997-09-29	4.06	4.11	3.89	4.11	27445
1997-09-30	4.11	4.22	3.89	4.00	28120
1997-10-01	4.11	4.33	4.00	4.33	66816
1997-10-02	4.33	4.33	4.06	4.06	25870
1997-10-03	4.11	4.22	4.11	4.22	26095
1997-10-06	4.22	4.22	4.11	4.22	5397
1997-10-07	4.22	4.22	4.11	4.11	900
1997-10-08	4.22	4.22	4.11	4.11	675
1997-10-10	4.06	4.44	4.06	4.44	51743
1997-10-13	4.22	4.39	4.22	4.39	17322
1997-10-14	4.22	4.39	4.22	4.39	62318
1997-10-15	4.44	4.44	4.17	4.22	7872
1997-10-16	4.22	4.44	4.22	4.28	13947
1997-10-17	4.22	4.39	4.22	4.39	5397
1997-10-20	4.44	4.50	4.44	4.44	25420
1997-10-21	4.22	4.50	4.17	4.22	49493
1997-10-22	4.22	4.22	4.22	4.22	4050
1997-10-23	4.22	4.39	4.22	4.39	34645
1997-10-24	4.39	4.50	4.33	4.33	18222
1997-10-27	4.35	4.50	4.11	4.11	24522
1997-10-28	4.44	5.00	4.06	5.00	212377
1997-10-29	5.11	5.22	4.67	5.22	242075
1997-10-30	5.11	5.33	5.00	5.22	183357
1997-10-31	5.44	5.44	5.11	5.28	91566
1997-11-03	5.44	5.72	5.28	5.50	776396
1997-11-04	5.61	5.75	5.39	5.61	636234
1997-11-05	5.56	6.56	5.50	6.11	1028596
1997-11-06	6.50	6.50	5.89	5.89	319466
1997-11-07	5.89	6.00	5.78	5.92	497648
1997-11-10	6.22	6.33	5.89	5.95	406757
1997-11-11	6.00	6.11	5.56	5.83	1265046
1997-11-12	5.72	5.89	5.56	5.72	130936
1997-11-13	6.06	6.06	5.44	5.50	174582
1997-11-14	5.72	5.83	5.44	5.67	42295
1997-11-17	6.11	6.17	5.95	6.06	379536
1997-11-18	6.00	6.11	5.89	6.06	116086
1997-11-19	6.11	6.11	5.89	6.00	83466
1997-11-20	6.06	6.06	5.83	5.89	42520
1997-11-21	5.83	6.06	5.67	6.00	114288
1997-11-24	5.78	5.78	5.44	5.44	179982
1997-11-25	5.67	5.67	5.39	5.56	32620
1997-11-26	5.61	5.61	5.33	5.44	58493
1997-11-28	5.44	5.44	5.33	5.42	31270
1997-12-01	5.33	5.53	5.11	5.17	76041
1997-12-02	5.28	5.39	5.11	5.33	116986
1997-12-03	5.39	5.39	5.11	5.28	157932
1997-12-04	5.17	5.33	5.11	5.33	108213
1997-12-05	5.39	5.75	5.39	5.70	154109
1997-12-08	5.89	6.33	5.89	5.95	546918
1997-12-09	6.22	6.22	5.89	6.14	131611
1997-12-10	6.14	6.14	6.00	6.11	39820
1997-12-11	6.06	6.06	5.72	6.00	78066
1997-12-12	6.00	6.06	5.72	5.89	103263
1997-12-15	5.89	5.89	5.72	5.72	37795
1997-12-16	5.67	5.67	5.22	5.50	85491
1997-12-17	5.50	5.61	5.44	5.44	20922
1997-12-18	5.44	5.50	5.11	5.22	26545
1997-12-19	5.11	5.22	4.78	5.06	104613
1997-12-22	4.94	5.06	4.83	5.00	104838
1997-12-23	4.94	5.22	4.94	4.94	17322
1997-12-24	4.94	4.94	4.67	4.89	46343
1997-12-26	5.00	5.00	4.78	4.89	20922
1997-12-29	4.89	4.89	4.67	4.72	169407
1997-12-30	4.67	5.17	4.67	5.17	71541
1997-12-31	5.22	5.56	5.17	5.56	41845
1998-01-02	5.44	5.61	5.00	5.11	97413
1998-01-05	5.00	5.33	4.44	4.89	125086
1998-01-06	4.67	4.89	4.67	4.89	33070
1998-01-07	4.56	4.83	4.44	4.83	78066
1998-01-08	4.67	5.50	4.67	5.33	166032
1998-01-09	5.28	5.28	5.06	5.28	26770
1998-01-12	4.67	5.33	4.67	5.25	97413
1998-01-13	5.33	5.95	5.17	5.89	176607
1998-01-14	6.00	6.00	5.61	5.81	292020
1998-01-15	5.83	5.83	5.67	5.72	67041
1998-01-16	5.78	5.78	5.67	5.72	22272
1998-01-20	5.78	5.95	5.72	5.95	31045
1998-01-21	6.00	6.33	5.89	6.22	260073
1998-01-22	6.11	6.11	5.95	6.00	94041
1998-01-23	6.00	6.00	5.67	5.67	53543
1998-01-26	5.72	5.78	5.67	5.78	17997
1998-01-27	5.89	5.89	5.78	5.83	30595
1998-01-28	5.67	5.89	5.67	5.78	7872
1998-01-29	5.89	5.89	5.78	5.78	25645
1998-01-30	5.89	6.03	5.78	5.78	57593
1998-02-02	5.89	5.89	5.67	5.67	39595
1998-02-03	5.67	5.78	5.56	5.78	38020
1998-02-04	5.56	5.78	5.33	5.67	61643
1998-02-05	5.33	5.67	5.33	5.33	32395
1998-02-06	5.67	5.78	5.33	5.44	35320
1998-02-09	5.44	5.67	5.44	5.50	9897
1998-02-10	5.44	5.67	5.44	5.56	40045
1998-02-11	5.56	5.61	5.50	5.50	136784
1998-02-12	5.61	6.06	5.50	6.00	75591
1998-02-13	6.11	6.28	5.95	6.28	65691
1998-02-17	6.33	7.00	6.28	6.89	634437
1998-02-18	7.22	7.22	6.45	6.50	652884
1998-02-19	6.50	6.78	6.45	6.70	171657
1998-02-20	6.83	6.89	6.61	6.86	241625
1998-02-23	7.00	7.17	6.67	6.78	364914
1998-02-24	6.67	7.00	6.50	6.56	116086
1998-02-25	6.67	6.72	6.56	6.56	163107
1998-02-26	6.56	6.78	6.33	6.39	157032
1998-02-27	6.50	6.72	5.78	5.78	194154
1998-03-02	5.89	6.39	5.83	6.22	161532
1998-03-03	6.11	6.33	6.11	6.33	99663
1998-03-04	6.39	6.39	6.22	6.33	110688
1998-03-05	6.45	6.45	6.06	6.11	107763
1998-03-06	6.14	6.22	5.89	5.89	74016
1998-03-09	5.95	6.22	5.89	6.06	96513
1998-03-10	6.17	6.17	5.78	5.95	148934
1998-03-11	5.83	5.95	5.56	5.83	172557
1998-03-12	5.89	5.95	5.78	5.89	49718
1998-03-13	5.89	6.17	5.89	5.97	171657
1998-03-16	6.11	6.11	5.92	6.11	204954
1998-03-17	6.22	6.22	6.00	6.17	143984
1998-03-18	6.22	6.72	6.17	6.53	647484
1998-03-19	6.89	6.89	6.45	6.67	236675
1998-03-20	6.78	6.89	6.61	6.78	135434
1998-03-23	6.97	7.06	6.78	7.00	189654
1998-03-24	7.06	7.11	6.89	7.06	104613
1998-03-25	7.06	7.11	6.89	6.89	134986
1998-03-26	7.00	7.00	6.00	6.39	289545
1998-03-27	6.22	6.78	6.22	6.39	142409
1998-03-30	6.56	6.67	6.39	6.61	63218
1998-03-31	6.72	6.78	6.56	6.60	53768
1998-04-01	6.67	6.78	6.25	6.39	102138
1998-04-02	6.61	6.67	6.28	6.39	184482
1998-04-03	6.56	6.56	6.00	6.00	133411
1998-04-06	6.50	6.50	6.06	6.45	117886
1998-04-07	6.45	6.45	6.17	6.33	19797
1998-04-08	6.06	6.45	6.06	6.45	107088
1998-04-09	6.56	6.61	6.33	6.50	123511
1998-04-13	6.58	6.67	6.50	6.67	77616
1998-04-14	6.67	7.78	6.56	7.56	368511
1998-04-15	7.78	7.78	7.33	7.61	310918
1998-04-16	7.61	8.11	7.33	8.00	379086
1998-04-17	8.06	8.61	7.89	8.11	302593
1998-04-20	8.45	8.45	8.11	8.36	215527
1998-04-21	8.50	9.11	8.33	8.78	396634
1998-04-22	8.95	9.00	8.67	8.72	337239
1998-04-23	8.72	9.00	8.33	8.39	373011
1998-04-24	8.33	8.61	8.00	8.61	276045
1998-04-27	8.61	8.83	8.00	8.83	86391
1998-04-28	8.89	9.22	8.08	8.22	422282
1998-04-29	8.33	8.33	7.67	7.92	182457
1998-04-30	7.83	8.00	7.50	7.95	123736
1998-05-01	7.78	8.22	7.78	7.78	104613
1998-05-04	7.78	8.00	7.45	7.78	99213
1998-05-05	7.78	7.89	7.33	7.67	93141
1998-05-06	8.11	8.22	7.56	7.89	56693
1998-05-07	7.78	8.00	7.28	7.39	123736
1998-05-08	7.28	7.61	7.28	7.61	44995
1998-05-11	7.89	7.89	7.45	7.83	28345
1998-05-12	7.78	8.11	7.67	7.95	163557
1998-05-13	7.92	8.22	7.89	7.95	31270
1998-05-14	8.06	8.06	7.78	7.83	89091
1998-05-15	7.67	7.95	7.61	7.61	189429
1998-05-18	7.72	7.72	7.20	7.36	58268
1998-05-19	7.31	7.50	7.31	7.50	50618
1998-05-20	7.56	7.56	7.33	7.42	139709
1998-05-21	7.56	7.56	7.33	7.56	26545
1998-05-22	7.39	7.75	7.36	7.56	62543
1998-05-26	7.56	7.78	7.42	7.45	74241
1998-05-27	7.39	7.61	7.17	7.56	120136
1998-05-28	7.45	7.56	7.31	7.33	193479
1998-05-29	7.61	7.61	7.33	7.45	13272
1998-06-01	7.83	7.89	7.11	7.33	153434
1998-06-02	7.45	7.45	6.56	6.70	134311
1998-06-03	6.83	7.17	6.64	7.17	97638
1998-06-04	7.22	7.33	7.00	7.06	58943
1998-06-05	7.33	7.61	7.28	7.50	112938
1998-06-08	7.56	7.56	7.28	7.39	58268
1998-06-09	7.45	7.83	7.11	7.83	84141
1998-06-10	7.95	7.95	7.00	7.50	207202
1998-06-11	7.50	7.50	7.17	7.45	44770
1998-06-12	7.50	7.50	7.22	7.39	24972
1998-06-15	6.86	7.00	6.83	6.92	68841
1998-06-16	6.92	7.00	6.78	7.00	56468
1998-06-17	7.00	7.22	6.83	7.11	73791
1998-06-18	7.03	7.06	7.00	7.06	35995
1998-06-19	7.06	7.06	6.83	6.89	44770
1998-06-22	6.83	7.06	6.47	6.70	117661
1998-06-23	6.72	6.72	6.61	6.67	60968
1998-06-24	6.61	6.78	6.61	6.67	79641
1998-06-25	6.72	7.11	6.61	6.78	213952
1998-06-26	6.64	7.00	6.64	7.00	20247
1998-06-29	7.67	7.67	7.33	7.45	92691
1998-06-30	7.50	7.72	7.39	7.56	118561
1998-07-01	7.56	7.64	7.28	7.45	71541
1998-07-02	7.33	7.45	7.22	7.33	31720
1998-07-06	7.22	7.33	6.86	6.95	56468
1998-07-07	6.89	6.89	4.92	5.11	566941
1998-07-08	3.56	4.06	3.39	3.89	1021171
1998-07-09	3.89	3.94	3.61	3.89	718128
1998-07-10	3.72	3.89	3.72	3.83	316316
1998-07-13	3.94	4.00	3.83	3.89	147809
1998-07-14	3.89	4.00	3.83	3.86	213727
1998-07-15	3.94	3.94	3.78	3.78	152759
1998-07-16	3.78	3.92	3.78	3.92	213052
1998-07-17	3.94	3.94	3.78	3.83	66591
1998-07-20	3.83	3.94	3.78	3.89	179082
1998-07-21	3.78	3.92	3.78	3.86	258048
1998-07-22	3.79	3.86	3.75	3.81	47018
1998-07-23	3.78	4.22	3.78	4.22	114513
1998-07-24	4.06	4.56	4.06	4.33	173907
1998-07-27	4.33	4.33	4.11	4.28	36445
1998-07-28	4.28	4.44	4.11	4.28	105513
1998-07-29	4.33	4.33	4.00	4.00	76266
1998-07-30	4.22	4.22	4.06	4.11	19347
1998-07-31	4.00	4.17	4.00	4.00	36220
1998-08-03	3.89	3.92	3.72	3.72	106188
1998-08-04	3.72	3.75	3.56	3.61	126211
1998-08-05	3.61	3.72	3.56	3.56	138359
1998-08-06	3.56	3.67	3.56	3.58	29245
1998-08-07	3.56	3.78	3.56	3.68	60068
1998-08-10	3.78	3.89	3.61	3.83	28345
1998-08-11	3.78	3.78	3.67	3.75	30595
1998-08-12	3.72	3.78	3.67	3.67	50168
1998-08-13	3.57	3.72	3.56	3.61	53543
1998-08-14	3.56	3.56	3.28	3.28	56018
1998-08-17	3.22	3.33	2.78	2.89	286395
1998-08-18	2.83	3.11	2.83	3.00	125986
1998-08-19	3.11	3.19	2.89	2.94	74466
1998-08-20	3.06	3.06	2.93	3.06	4500
1998-08-21	2.89	3.00	2.56	2.78	101688
1998-08-24	3.11	3.11	2.67	2.92	119911
1998-08-25	2.94	2.94	2.44	2.50	73791
1998-08-26	2.44	2.56	2.33	2.50	37570
1998-08-27	2.22	2.36	2.22	2.36	83241
1998-08-28	2.44	2.94	2.39	2.75	73341
1998-08-31	2.67	3.03	2.44	2.44	126436
1998-09-01	2.75	2.78	2.44	2.44	45218
1998-09-02	2.67	2.67	2.44	2.44	131161
1998-09-03	2.56	2.56	2.50	2.56	75141
1998-09-04	2.56	2.56	2.44	2.44	11022
1998-09-08	2.61	2.61	2.44	2.44	80541
1998-09-09	2.50	2.50	2.44	2.44	18222
1998-09-10	2.50	2.50	2.33	2.50	50618
1998-09-11	2.39	2.47	2.39	2.47	53768
1998-09-14	2.50	2.53	2.47	2.50	15972
1998-09-15	2.53	2.67	2.44	2.44	31720
1998-09-16	2.57	2.57	2.44	2.46	58718
1998-09-17	2.44	2.54	2.44	2.50	81216
1998-09-18	2.50	2.53	2.44	2.53	29020
1998-09-21	2.44	2.44	2.44	2.44	1125
1998-09-22	2.35	2.43	2.33	2.33	12372
1998-09-23	2.33	2.56	2.33	2.44	49268
1998-09-24	2.39	2.42	2.22	2.22	27895
1998-09-25	1.89	2.39	1.78	2.25	74241
1998-09-28	2.42	2.42	2.17	2.38	98763
1998-09-29	2.38	2.50	2.22	2.25	205627
1998-09-30	2.22	2.31	2.22	2.31	3375
1998-10-01	2.22	2.31	2.17	2.22	28795
1998-10-02	2.22	2.33	2.17	2.17	49493
1998-10-05	2.28	2.28	1.94	2.00	55568
1998-10-06	1.94	2.39	1.94	2.28	144884
1998-10-07	2.08	2.22	2.08	2.11	12147
1998-10-08	2.28	2.28	1.89	1.89	42970
1998-10-09	1.89	2.06	1.89	2.00	30370
1998-10-12	1.94	2.22	1.94	2.14	23172
1998-10-13	2.28	2.28	2.11	2.14	25870
1998-10-14	2.28	2.31	2.19	2.28	35995
1998-10-15	2.33	2.33	2.24	2.31	5397
1998-10-16	2.24	2.24	2.00	2.00	69966
1998-10-19	2.00	2.22	1.89	2.18	31270
1998-10-20	2.22	2.33	2.06	2.22	50168
1998-10-21	2.06	2.06	2.00	2.00	16647
1998-10-22	2.11	2.31	2.00	2.08	47243
1998-10-23	2.22	2.22	2.22	2.22	2475
1998-10-26	2.19	3.00	2.19	2.86	168282
1998-10-27	3.56	3.72	2.11	2.14	517446
1998-10-28	2.14	2.14	1.78	1.82	523746
1998-10-29	1.83	1.83	1.72	1.75	239150
1998-10-30	1.93	1.94	1.72	1.79	159282
1998-11-02	1.85	1.94	1.82	1.92	116536
1998-11-03	1.94	1.94	1.78	1.81	92016
1998-11-04	1.78	1.83	1.78	1.81	90216
1998-11-05	1.83	1.83	1.75	1.75	58718
1998-11-06	1.78	1.78	1.72	1.75	53993
1998-11-09	1.74	1.76	1.67	1.68	69741
1998-11-10	1.72	1.81	1.33	1.67	240725
1998-11-11	1.75	1.78	1.56	1.56	74691
1998-11-12	1.67	1.67	1.44	1.44	70866
1998-11-13	1.42	1.47	1.11	1.35	225200
1998-11-16	1.56	1.56	1.33	1.33	91341
1998-11-17	1.33	1.44	1.33	1.44	53543
1998-11-18	1.28	1.35	1.28	1.35	76716
1998-11-19	1.33	1.50	1.32	1.44	106638
1998-11-20	1.39	1.53	1.39	1.50	45443
1998-11-23	1.53	1.53	1.39	1.39	67941
1998-11-24	1.39	1.42	1.36	1.39	156582
1998-11-25	1.44	1.44	1.33	1.39	96063
1998-11-27	1.33	1.42	1.33	1.39	18672
1998-11-30	1.33	1.42	1.33	1.33	116086
1998-12-01	1.33	1.36	1.33	1.33	90891
1998-12-02	1.36	1.36	1.29	1.33	54668
1998-12-03	1.35	1.35	1.31	1.33	150734
1998-12-04	1.36	1.36	1.32	1.35	100563
1998-12-07	1.35	1.36	1.31	1.33	153209
1998-12-08	1.35	1.36	1.17	1.28	289770
1998-12-09	1.33	1.33	1.28	1.32	63893
1998-12-10	1.29	1.31	1.24	1.24	40495
1998-12-11	1.22	1.25	1.17	1.19	144434
1998-12-14	1.18	1.19	1.14	1.14	47693
1998-12-15	1.15	1.15	1.11	1.11	59393
1998-12-16	1.13	1.13	1.07	1.07	98763
1998-12-17	1.08	1.08	1.06	1.06	191229
1998-12-18	1.08	1.11	1.06	1.08	218677
1998-12-21	1.13	1.22	1.07	1.19	138134
1998-12-22	1.21	1.32	1.19	1.25	160182
1998-12-23	1.25	1.51	1.25	1.42	79866
1998-12-24	1.43	1.61	1.43	1.58	91341
1998-12-28	1.47	1.61	1.39	1.61	160857
1998-12-29	1.58	1.69	1.53	1.53	117661
1998-12-30	1.47	1.51	1.42	1.42	130936
1998-12-31	1.44	1.50	1.36	1.50	130711
1999-01-04	1.47	1.49	1.36	1.49	71991
1999-01-05	1.49	1.72	1.49	1.58	74916
1999-01-06	1.61	1.67	1.57	1.61	50843
1999-01-07	1.61	1.72	1.57	1.67	11472
1999-01-08	1.61	1.67	1.61	1.61	98988
1999-01-11	1.61	1.64	1.56	1.56	21372
1999-01-12	1.56	1.56	1.50	1.53	35320
1999-01-13	1.50	1.58	1.44	1.44	31270
1999-01-14	1.50	1.56	1.44	1.44	14622
1999-01-15	1.44	1.56	1.44	1.56	75816
1999-01-19	1.56	1.56	1.44	1.53	24747
1999-01-20	1.53	1.53	1.44	1.44	5397
1999-01-21	1.44	1.53	1.44	1.50	31945
1999-01-22	1.44	1.56	1.42	1.56	62993
1999-01-25	1.53	1.53	1.44	1.53	33970
1999-01-26	1.47	1.53	1.44	1.53	31495
1999-01-27	1.50	1.50	1.44	1.44	21597
1999-01-28	1.44	1.49	1.42	1.47	69741
1999-01-29	1.44	1.46	1.36	1.36	13497
1999-02-01	1.43	1.43	1.33	1.33	49268
1999-02-02	1.31	1.33	1.31	1.32	9897
1999-02-03	1.33	1.33	1.22	1.22	86616
1999-02-04	1.28	1.32	1.22	1.32	30820
1999-02-05	1.32	1.42	1.25	1.33	67266
1999-02-08	1.33	1.36	1.33	1.33	9672
1999-02-09	1.33	1.33	1.14	1.14	50168
1999-02-10	1.25	1.33	1.22	1.24	194154
1999-02-11	1.39	1.40	1.39	1.39	27895
1999-02-12	1.33	1.40	1.33	1.40	72891
1999-02-16	1.33	1.44	1.22	1.22	11247
1999-02-17	1.32	1.89	1.18	1.67	560868
1999-02-18	1.71	1.76	1.50	1.57	144659
1999-02-19	1.61	1.64	1.56	1.64	138359
1999-02-22	1.64	1.67	1.61	1.61	35770
1999-02-23	1.58	1.64	1.51	1.64	27670
1999-02-24	1.56	1.56	1.44	1.44	73116
1999-02-25	1.44	1.44	1.33	1.42	75816
1999-02-26	1.42	1.50	1.42	1.50	23847
1999-03-01	1.56	1.58	1.39	1.39	29920
1999-03-02	1.56	1.56	1.44	1.44	8097
1999-03-03	1.53	1.61	1.44	1.61	24297
1999-03-04	1.44	1.50	1.39	1.50	43870
1999-03-05	1.53	1.56	1.44	1.47	34195
1999-03-08	1.54	1.54	1.46	1.46	20697
1999-03-09	1.47	1.56	1.33	1.44	53093
1999-03-10	1.44	1.50	1.42	1.44	19572
1999-03-11	1.50	1.53	1.47	1.50	15747
1999-03-12	1.44	1.44	1.39	1.39	10122
1999-03-15	1.33	1.39	1.31	1.39	40945
1999-03-16	1.33	1.33	1.28	1.31	30370
1999-03-17	1.31	1.36	1.31	1.36	13722
1999-03-18	1.42	1.50	1.36	1.50	15522
1999-03-19	1.53	1.53	1.39	1.39	41620
1999-03-22	1.39	1.47	1.36	1.47	11472
1999-03-23	1.42	1.53	1.42	1.53	35770
1999-03-24	1.47	1.50	1.47	1.47	4500
1999-03-25	1.44	1.47	1.39	1.39	27445
1999-03-26	1.28	1.28	1.28	1.28	4950
1999-03-29	1.28	1.33	1.28	1.28	2700
1999-03-30	1.33	1.36	1.28	1.33	31045
1999-03-31	1.31	1.33	1.28	1.28	7647
1999-04-01	1.33	1.33	1.28	1.28	20247
1999-04-05	1.33	1.33	1.28	1.33	26095
1999-04-06	1.33	1.39	1.33	1.39	12597
1999-04-07	1.39	1.86	1.39	1.78	211252
1999-04-08	1.81	1.86	1.78	1.86	73791
1999-04-09	1.78	1.81	1.72	1.72	58943
1999-04-12	1.72	1.72	1.58	1.58	58943
1999-04-13	1.61	1.72	1.50	1.56	55793
1999-04-14	1.56	1.58	1.44	1.50	67716
1999-04-15	1.58	1.61	1.56	1.56	3375
1999-04-16	1.61	1.69	1.61	1.67	35095
1999-04-19	1.67	1.67	1.50	1.56	29470
1999-04-20	1.56	1.56	1.47	1.53	41620
1999-04-21	1.56	1.81	1.53	1.61	98988
1999-04-22	1.61	1.81	1.61	1.81	67941
1999-04-23	1.83	1.86	1.72	1.75	22047
1999-04-26	1.75	1.75	1.61	1.67	64568
1999-04-27	1.67	1.67	1.64	1.64	6747
1999-04-28	1.64	1.83	1.64	1.83	40270
1999-04-29	1.78	1.83	1.75	1.81	55118
1999-04-30	1.81	1.83	1.75	1.78	14847
1999-05-03	1.78	2.00	1.78	2.00	35995
1999-05-04	2.00	2.14	2.00	2.11	61643
1999-05-05	2.06	2.06	1.97	1.97	35320
1999-05-06	1.94	2.00	1.89	2.00	7422
1999-05-07	2.00	2.00	1.78	1.86	175482
1999-05-10	1.86	1.86	1.78	1.81	23622
1999-05-11	1.83	1.89	1.78	1.78	55118
1999-05-12	1.78	1.86	1.78	1.83	68166
1999-05-13	1.86	1.89	1.81	1.86	39370
1999-05-14	1.78	1.89	1.78	1.86	23397
1999-05-17	1.86	1.86	1.78	1.83	24747
1999-05-18	1.83	1.94	1.83	1.89	27895
1999-05-19	1.83	1.94	1.83	1.89	73791
1999-05-20	1.86	2.00	1.86	1.89	19797
1999-05-21	1.89	1.94	1.89	1.89	106863
1999-05-24	1.89	2.00	1.89	1.92	75816
1999-05-25	1.86	2.00	1.86	2.00	91341
1999-05-26	1.94	2.00	1.92	1.94	17547
1999-05-27	1.94	1.97	1.86	1.86	333191
1999-05-28	1.89	1.89	1.81	1.89	47918
1999-06-01	1.94	1.94	1.89	1.89	24072
1999-06-02	1.94	2.00	1.89	1.89	13272
1999-06-03	1.94	1.97	1.89	1.89	19122
1999-06-04	1.86	1.94	1.86	1.92	17322
1999-06-07	1.86	1.92	1.86	1.92	8097
1999-06-08	1.92	1.92	1.92	1.92	1800
1999-06-09	1.97	1.97	1.94	1.94	11697
1999-06-10	1.94	2.00	1.89	2.00	60518
1999-06-14	2.00	2.33	2.00	2.28	134536
1999-06-15	2.33	2.61	2.33	2.50	76266
1999-06-16	2.61	2.61	2.53	2.56	62093
1999-06-17	2.56	2.56	2.42	2.44	51068
1999-06-18	2.47	2.56	2.47	2.50	33295
1999-06-21	2.50	2.61	2.44	2.50	62768
1999-06-22	2.61	2.61	2.44	2.53	12372
1999-06-23	2.44	2.47	2.28	2.33	57593
1999-06-24	2.39	2.42	2.28	2.28	17997
1999-06-25	2.25	2.33	2.22	2.33	37570
1999-06-28	2.39	2.44	2.33	2.39	30820
1999-06-29	2.44	2.44	2.28	2.33	29695
1999-06-30	2.33	2.33	2.25	2.33	9222
1999-07-01	2.28	2.33	2.28	2.33	1125
1999-07-02	2.33	2.39	2.25	2.39	20922
1999-07-06	2.42	2.44	2.39	2.44	7647
1999-07-07	2.39	2.53	2.39	2.53	14622
1999-07-08	2.47	2.50	2.44	2.44	9897
1999-07-09	2.39	2.44	2.39	2.44	6972
1999-07-12	2.44	2.56	2.44	2.53	9897
1999-07-13	2.47	2.53	2.47	2.53	2700
1999-07-14	2.50	2.61	2.47	2.56	13497
1999-07-15	2.50	2.67	2.50	2.58	36445
1999-07-16	2.61	2.72	2.61	2.64	37120
1999-07-19	2.67	2.67	2.56	2.61	22047
1999-07-20	2.53	2.61	2.33	2.39	29020
1999-07-21	2.36	2.47	2.28	2.44	31270
1999-07-22	2.44	2.44	2.39	2.39	12597
1999-07-23	2.39	2.56	2.39	2.53	30145
1999-07-26	2.72	2.72	2.58	2.58	29920
1999-07-27	2.53	2.58	2.53	2.58	8097
1999-07-28	2.61	2.72	2.61	2.67	50168
1999-07-29	2.69	2.69	2.58	2.58	15522
1999-07-30	2.64	2.67	2.64	2.64	12597
1999-08-02	2.67	2.72	2.53	2.53	33070
1999-08-03	2.58	2.58	2.44	2.47	10347
1999-08-04	2.53	2.53	2.47	2.47	6522
1999-08-05	2.42	2.44	2.22	2.28	39820
1999-08-06	2.36	2.36	2.28	2.31	70641
1999-08-09	2.36	2.36	2.22	2.22	13272
1999-08-10	2.33	2.39	2.17	2.17	30820
1999-08-11	2.19	2.22	2.11	2.22	30370
1999-08-12	2.22	2.28	2.17	2.22	15297
1999-08-13	2.28	2.33	2.28	2.28	9672
1999-08-16	2.28	2.44	2.28	2.44	26095
1999-08-17	2.39	2.39	2.39	2.39	2250
1999-08-18	2.50	2.50	2.33	2.39	14397
1999-08-19	2.44	2.47	2.22	2.28	9672
1999-08-20	2.28	2.33	2.22	2.28	15747
1999-08-23	2.25	2.25	2.06	2.11	20472
1999-08-24	2.17	2.22	2.17	2.22	11022
1999-08-25	2.28	2.28	2.22	2.22	7422
1999-08-26	2.28	2.31	2.22	2.31	22497
1999-08-27	2.33	2.33	2.22	2.22	7422
1999-08-30	2.28	2.28	2.17	2.22	20247
1999-08-31	2.22	2.22	2.14	2.22	8097
1999-09-01	2.22	2.22	2.11	2.14	13722
1999-09-02	2.17	2.17	2.17	2.17	8997
1999-09-03	2.14	2.17	2.14	2.17	3600
1999-09-07	2.17	2.28	2.17	2.28	10122
1999-09-08	2.28	2.28	2.22	2.22	2250
1999-09-09	2.17	2.22	2.11	2.22	8547
1999-09-10	2.11	2.22	2.11	2.11	8997
1999-09-13	2.06	2.17	2.06	2.11	16197
1999-09-14	2.06	2.11	2.06	2.11	2925
1999-09-15	2.06	2.28	2.00	2.28	35320
1999-09-16	2.22	2.28	2.22	2.28	8097
1999-09-17	2.22	2.28	2.17	2.19	48818
1999-09-20	2.22	2.22	2.22	2.22	2250
1999-09-21	2.17	2.22	2.06	2.06	8547
1999-09-22	2.17	2.17	2.06	2.11	58268
1999-09-23	2.11	2.11	2.03	2.03	2250
1999-09-24	2.06	2.06	2.00	2.00	4950
1999-09-27	2.11	2.17	2.00	2.11	51293
1999-09-28	2.17	2.17	2.08	2.08	8097
1999-09-29	2.06	2.06	2.06	2.06	4050
1999-09-30	2.06	2.06	2.06	2.06	1350
1999-10-01	2.03	2.08	2.00	2.08	9897
1999-10-04	2.03	2.03	2.03	2.03	6522
1999-10-05	2.00	2.06	1.92	1.92	14847
1999-10-06	1.94	2.06	1.81	1.83	39595
1999-10-07	1.81	1.89	1.78	1.83	23847
1999-10-08	1.92	1.92	1.92	1.92	4500
1999-10-11	1.97	1.97	1.86	1.97	6972
1999-10-12	2.00	2.00	2.00	2.00	2250
1999-10-13	2.00	2.00	1.89	1.89	7872
1999-10-14	1.89	1.94	1.83	1.94	11022
1999-10-15	1.89	1.89	1.83	1.83	24972
1999-10-18	1.83	1.89	1.83	1.89	15072
1999-10-19	1.83	1.89	1.83	1.86	15522
1999-10-20	1.89	1.97	1.83	1.92	22047
1999-10-21	1.89	1.94	1.89	1.94	5397
1999-10-22	1.92	2.03	1.92	2.00	15972
1999-10-25	1.97	1.97	1.94	1.94	6747
1999-10-26	1.89	1.97	1.89	1.94	10122
1999-10-27	1.83	1.83	1.83	1.83	2250
1999-10-28	1.94	2.00	1.92	1.97	104613
1999-10-29	2.00	2.00	1.94	1.94	30595
1999-11-01	1.89	1.89	1.83	1.86	15297
1999-11-02	1.81	1.81	1.67	1.67	22047
1999-11-03	1.78	1.78	1.72	1.78	11472
1999-11-04	1.81	1.81	1.78	1.81	12147
1999-11-05	1.92	1.92	1.78	1.81	16422
1999-11-08	1.83	2.00	1.78	1.94	60068
1999-11-09	1.97	1.97	1.94	1.97	28345
1999-11-10	2.00	2.00	1.97	1.97	9672
1999-11-11	1.97	2.00	1.97	2.00	77616
1999-11-12	2.00	2.44	2.00	2.44	61643
1999-11-15	2.39	2.64	2.33	2.39	54218
1999-11-16	2.39	2.56	2.39	2.50	30595
1999-11-17	2.44	2.78	2.44	2.78	52643
1999-11-18	2.67	2.83	2.64	2.67	23622
1999-11-19	2.72	2.72	2.61	2.61	12822
1999-11-22	2.61	2.61	2.56	2.56	1125
1999-11-23	2.56	2.67	2.50	2.56	24297
1999-11-24	2.50	2.67	2.50	2.67	17097
1999-11-26	2.53	2.56	2.50	2.56	2925
1999-11-29	2.50	2.56	2.33	2.50	24747
1999-11-30	2.47	2.56	2.47	2.50	20922
1999-12-01	2.47	2.50	2.47	2.50	11247
1999-12-02	2.44	2.50	2.44	2.50	11922
1999-12-03	2.50	2.50	2.50	2.50	10122
1999-12-06	2.44	2.47	2.36	2.47	5847
1999-12-07	2.39	2.42	2.36	2.39	20247
1999-12-08	2.36	2.44	2.22	2.28	46343
1999-12-09	2.28	2.33	2.17	2.19	78291
1999-12-10	2.22	2.31	2.19	2.22	83241
1999-12-13	2.22	2.25	2.19	2.19	35545
1999-12-14	2.22	2.28	2.22	2.22	18672
1999-12-15	2.22	2.28	2.17	2.17	44770
1999-12-16	2.17	2.22	2.17	2.22	13047
1999-12-17	2.22	2.22	2.06	2.06	23172
1999-12-20	2.11	2.17	2.08	2.17	19347
1999-12-21	2.17	2.19	2.11	2.19	30595
1999-12-22	2.17	2.33	2.17	2.28	33970
1999-12-23	2.28	2.39	2.28	2.31	19572
1999-12-27	2.28	2.31	2.28	2.28	18897
1999-12-28	2.25	2.31	2.25	2.25	12822
1999-12-29	2.14	2.22	2.11	2.22	54218
1999-12-30	2.22	2.25	2.22	2.22	14847
1999-12-31	2.22	2.28	2.17	2.22	25420
2000-01-03	2.22	2.31	2.22	2.28	25420
2000-01-04	2.28	2.28	2.11	2.28	31045
2000-01-05	2.25	2.67	2.25	2.56	56918
2000-01-06	2.50	2.61	2.50	2.58	6072
2000-01-07	2.58	2.61	2.58	2.61	5622
2000-01-10	2.61	2.67	2.61	2.61	44995
2000-01-11	2.72	2.72	2.56	2.56	20697
2000-01-12	2.58	2.67	2.58	2.67	15297
2000-01-13	2.61	2.67	2.61	2.61	20022
2000-01-14	2.61	2.61	2.61	2.61	13272
2000-01-18	2.67	2.67	2.56	2.67	5622
2000-01-19	2.67	2.72	2.67	2.67	41620
2000-01-20	2.61	2.67	2.61	2.67	19347
2000-01-21	2.64	2.67	2.64	2.64	7197
2000-01-24	2.67	2.78	2.67	2.69	11247
2000-01-25	2.67	2.67	2.67	2.67	16422
2000-01-26	2.67	2.72	2.67	2.72	18897
2000-01-27	2.69	2.69	2.67	2.67	32845
2000-01-28	2.67	2.67	2.67	2.67	8997
2000-01-31	2.67	2.72	2.67	2.72	15522
2000-02-01	2.78	2.78	2.72	2.72	12147
2000-02-02	2.78	3.33	2.78	3.22	66141
2000-02-03	3.22	3.22	2.94	3.00	27445
2000-02-04	3.08	3.08	2.89	3.00	12597
2000-02-07	3.11	3.28	3.00	3.19	124861
2000-02-08	3.28	3.39	3.17	3.25	57143
2000-02-09	3.11	3.33	3.06	3.22	38920
2000-02-10	3.22	3.31	3.22	3.22	8547
2000-02-11	3.19	3.22	3.17	3.17	11472
2000-02-14	3.28	3.36	3.17	3.33	79416
2000-02-15	3.33	3.33	3.22	3.22	11472
2000-02-16	3.39	3.44	3.25	3.25	50843
2000-02-17	3.25	3.28	3.22	3.22	8097
2000-02-18	3.25	3.33	3.22	3.25	20697
2000-02-22	3.22	3.28	3.11	3.22	98763
2000-02-23	3.22	3.28	3.22	3.22	41395
2000-02-24	3.22	3.28	3.22	3.22	20022
2000-02-25	3.17	3.25	3.17	3.22	28795
2000-02-28	3.22	3.25	3.22	3.22	13047
2000-02-29	3.22	3.22	3.03	3.22	33745
2000-03-01	3.22	3.22	3.22	3.22	11247
2000-03-02	3.22	3.33	3.22	3.33	49268
2000-03-03	3.31	3.31	3.22	3.25	8547
2000-03-06	3.25	3.31	3.25	3.25	20697
2000-03-07	3.22	3.22	3.14	3.17	49493
2000-03-08	3.14	3.14	3.00	3.11	9447
2000-03-09	3.06	3.08	2.83	3.06	54668
2000-03-10	2.97	2.97	2.72	2.89	66591
2000-03-13	2.89	3.22	2.89	3.22	35770
2000-03-14	3.28	3.28	3.11	3.11	27670
2000-03-15	3.00	3.00	2.83	2.83	38920
2000-03-16	2.83	3.00	2.81	2.92	10347
2000-03-17	3.00	3.00	3.00	3.00	17547
2000-03-20	2.92	3.00	2.92	2.92	23397
2000-03-21	2.92	2.92	2.92	2.92	225
2000-03-22	2.94	3.00	2.89	3.00	76491
2000-03-23	3.06	3.06	2.94	3.06	19347
2000-03-24	3.00	3.06	3.00	3.06	21597
2000-03-27	3.03	3.03	2.94	2.94	40270
2000-03-28	3.00	3.11	2.86	3.11	48593
2000-03-29	3.06	3.06	2.94	2.94	27670
2000-03-30	2.94	2.94	2.94	2.94	5622
2000-03-31	2.94	3.03	2.89	3.00	43420
2000-04-03	3.06	3.11	2.94	3.11	13047
2000-04-04	3.06	3.11	2.94	3.11	65916
2000-04-05	3.08	3.22	3.08	3.19	37120
2000-04-06	3.22	3.33	3.19	3.19	49718
2000-04-07	3.22	3.33	3.22	3.33	15072
2000-04-10	3.36	3.42	3.33	3.39	12597
2000-04-11	3.44	3.53	3.39	3.53	85716
2000-04-12	3.56	3.56	3.50	3.56	24747
2000-04-13	3.44	3.50	3.33	3.33	19347
2000-04-14	3.28	3.28	3.17	3.28	13722
2000-04-17	3.06	3.11	3.00	3.06	33070
2000-04-18	3.06	3.22	3.06	3.17	13947
2000-04-19	3.11	3.69	3.11	3.44	52193
2000-04-20	3.44	3.44	3.28	3.28	14847
2000-04-24	3.39	3.39	3.11	3.11	24747
2000-04-25	3.22	3.25	3.22	3.22	26320
2000-04-26	3.33	3.72	3.33	3.61	179757
2000-04-27	3.61	3.61	3.39	3.39	35545
2000-04-28	3.44	3.64	3.36	3.61	115411
2000-05-01	3.78	4.00	3.75	3.94	169632
2000-05-02	3.89	3.89	3.72	3.78	60968
2000-05-03	3.78	3.78	3.67	3.67	38695
2000-05-04	3.67	3.72	3.67	3.72	4725
2000-05-05	3.83	4.22	3.83	4.00	116311
2000-05-08	4.06	4.06	3.94	4.00	38020
2000-05-09	4.00	4.11	3.97	4.11	69741
2000-05-10	4.17	4.17	4.00	4.00	72666
2000-05-11	4.00	4.00	3.94	3.97	18672
2000-05-12	4.06	4.22	4.00	4.11	42070
2000-05-15	4.17	4.44	4.11	4.44	89991
2000-05-16	4.44	4.44	4.33	4.39	20697
2000-05-17	4.39	4.50	4.33	4.50	72216
2000-05-18	4.50	4.67	4.50	4.67	78741
2000-05-19	4.72	4.89	4.67	4.89	112938
2000-05-22	5.08	5.11	4.33	4.39	135659
2000-05-23	4.39	4.44	3.94	4.00	98538
2000-05-24	3.89	4.06	3.89	3.94	84141
2000-05-25	4.00	4.17	3.94	4.06	25645
2000-05-26	4.22	4.22	4.22	4.22	3375
2000-05-30	4.22	4.22	4.11	4.17	32845
2000-05-31	4.17	4.19	4.00	4.17	42295
2000-06-01	4.17	4.17	4.06	4.08	28795
2000-06-02	3.94	3.94	3.72	3.89	77391
2000-06-05	3.78	3.83	3.67	3.83	53093
2000-06-06	3.89	4.11	3.89	4.08	86391
2000-06-07	4.00	4.08	4.00	4.00	33520
2000-06-08	3.89	4.00	3.89	4.00	23397
2000-06-09	4.06	4.06	3.97	4.00	5847
2000-06-12	4.22	4.28	4.14	4.14	26320
2000-06-13	4.25	4.25	4.06	4.14	14172
2000-06-14	4.11	4.28	4.11	4.22	7422
2000-06-15	4.22	4.22	4.14	4.17	8322
2000-06-16	4.11	4.28	4.11	4.17	5622
2000-06-19	4.17	4.28	4.17	4.28	42070
2000-06-20	4.33	4.36	4.31	4.33	8322
2000-06-21	4.39	4.56	4.39	4.53	26095
2000-06-22	4.50	4.53	4.42	4.42	10572
2000-06-23	4.53	4.56	4.44	4.44	30820
2000-06-26	4.44	4.58	4.42	4.58	65916
2000-06-27	4.56	4.67	4.53	4.61	18672
2000-06-28	4.69	4.78	4.67	4.78	3150
2000-06-29	4.69	4.69	4.67	4.67	37120
2000-06-30	4.72	4.83	4.67	4.67	14622
2000-07-03	4.72	4.75	4.67	4.69	3600
2000-07-05	4.75	4.75	4.56	4.56	10572
2000-07-06	4.50	4.50	4.33	4.33	35095
2000-07-07	4.22	4.39	4.22	4.22	33520
2000-07-10	4.22	4.22	4.11	4.19	7197
2000-07-11	4.14	4.44	4.14	4.33	67041
2000-07-12	4.39	4.50	4.31	4.31	26320
2000-07-13	4.36	4.42	4.36	4.39	14622
2000-07-14	4.44	4.67	4.44	4.56	40270
2000-07-17	4.56	4.67	4.56	4.61	19347
2000-07-18	4.56	4.75	4.56	4.75	26545
2000-07-19	4.75	4.75	4.67	4.67	26770
2000-07-20	4.61	4.72	4.56	4.67	11922
2000-07-21	4.64	4.67	4.61	4.64	26320
2000-07-24	4.64	4.67	4.58	4.61	37795
2000-07-25	4.61	5.17	4.61	5.17	95163
2000-07-26	5.17	5.17	4.56	4.72	134986
2000-07-27	4.67	4.67	4.56	4.64	47693
2000-07-28	4.69	4.69	4.56	4.61	30595
2000-07-31	4.61	4.61	4.58	4.58	10347
2000-08-01	4.61	4.61	4.58	4.61	18222
2000-08-02	4.61	4.61	4.56	4.56	34420
2000-08-03	4.50	4.56	4.44	4.44	20697
2000-08-04	4.47	4.56	4.44	4.44	33070
2000-08-07	4.47	4.56	4.44	4.44	34420
2000-08-08	4.44	4.47	4.44	4.47	7647
2000-08-09	4.44	4.44	4.33	4.33	9222
2000-08-10	4.39	4.39	4.17	4.22	43195
2000-08-11	4.33	4.33	4.22	4.25	34870
2000-08-14	4.28	4.28	4.28	4.28	1800
2000-08-15	4.28	4.44	4.28	4.44	11472
2000-08-16	4.44	4.50	4.39	4.44	96063
2000-08-17	4.44	4.44	4.31	4.33	82116
2000-08-18	4.28	4.31	4.22	4.22	43420
2000-08-21	4.17	4.17	4.08	4.08	31045
2000-08-22	4.08	4.08	4.08	4.08	2250
2000-08-23	4.11	4.22	4.11	4.19	13497
2000-08-24	4.22	4.28	4.22	4.25	3825
2000-08-25	4.28	4.33	4.25	4.25	32395
2000-08-28	4.22	4.28	4.19	4.22	18222
2000-08-29	4.19	4.22	4.19	4.19	29920
2000-08-30	4.17	4.33	4.17	4.22	26995
2000-08-31	4.14	4.22	4.14	4.19	13497
2000-09-01	4.14	4.17	4.14	4.17	1575
2000-09-05	4.22	4.22	4.11	4.14	16872
2000-09-06	4.08	4.08	4.06	4.08	7872
2000-09-07	4.08	4.17	4.08	4.17	9672
2000-09-08	4.08	4.08	3.94	3.94	46568
2000-09-11	3.67	3.67	3.44	3.50	82341
2000-09-12	3.33	3.50	3.25	3.47	68166
2000-09-13	3.50	3.72	3.44	3.69	23622
2000-09-14	3.61	3.61	3.50	3.56	74241
2000-09-15	3.47	3.56	3.44	3.56	48368
2000-09-18	3.50	3.56	3.44	3.56	26320
2000-09-19	3.44	3.56	3.44	3.56	21822
2000-09-20	3.44	3.53	3.42	3.42	17547
2000-09-21	3.39	3.50	3.39	3.44	36220
2000-09-22	3.39	3.44	3.39	3.44	16422
2000-09-25	3.44	3.56	3.44	3.56	83016
2000-09-26	3.56	3.61	3.56	3.56	54443
2000-09-27	3.61	3.61	3.56	3.56	9672
2000-09-28	3.44	3.56	3.44	3.56	54218
2000-09-29	3.44	3.53	3.44	3.50	19122
2000-10-02	3.42	3.42	3.42	3.42	6072
2000-10-03	3.47	3.47	3.39	3.44	20247
2000-10-04	3.39	3.39	3.33	3.36	13047
2000-10-05	3.36	3.36	3.33	3.33	24747
2000-10-06	3.33	3.33	3.31	3.31	1575
2000-10-09	3.22	3.31	3.22	3.31	4500
2000-10-10	3.31	3.31	3.25	3.28	20697
2000-10-11	3.22	3.25	3.22	3.25	9447
2000-10-12	3.25	3.25	3.11	3.11	35545
2000-10-13	3.14	3.19	3.11	3.14	26770
2000-10-16	3.22	3.22	3.14	3.14	10572
2000-10-17	3.11	3.14	3.08	3.08	102363
2000-10-18	3.06	3.06	2.89	2.92	100113
2000-10-19	2.89	3.33	2.89	2.94	2100388
2000-10-20	2.92	3.06	2.78	3.00	542871
2000-10-23	2.97	2.97	2.89	2.94	105288
2000-10-24	3.00	3.06	2.86	2.92	408107
2000-10-25	2.89	2.94	2.89	2.89	230600
2000-10-26	2.97	3.28	2.89	2.92	289320
2000-10-27	2.94	2.94	2.89	2.94	180657
2000-10-30	2.97	3.00	2.97	3.00	29695
2000-10-31	3.00	3.06	2.97	3.06	49043
2000-11-01	3.03	3.03	2.94	2.94	15072
2000-11-02	2.94	3.03	2.94	3.00	8997
2000-11-03	3.03	3.06	2.97	2.97	10797
2000-11-06	3.00	3.00	2.97	3.00	50843
2000-11-07	2.97	3.00	2.97	2.97	25645
2000-11-08	2.97	3.00	2.97	2.97	10122
2000-11-09	2.97	3.03	2.97	2.97	39145
2000-11-10	2.97	3.00	2.97	2.97	16197
2000-11-13	3.00	3.17	2.97	3.11	28795
2000-11-14	3.00	3.11	2.97	3.11	31495
2000-11-15	3.11	3.11	3.00	3.06	26770
2000-11-16	3.00	3.00	2.94	2.94	30145
2000-11-17	2.89	2.94	2.89	2.92	17547
2000-11-20	2.89	2.94	2.50	2.94	96288
2000-11-21	2.89	3.00	2.89	2.89	3825
2000-11-22	2.83	2.83	2.75	2.78	50168
2000-11-24	2.81	2.94	2.81	2.94	24072
2000-11-27	3.00	3.33	3.00	3.28	168282
2000-11-28	3.31	3.53	3.22	3.44	46118
2000-11-29	3.44	3.44	3.22	3.31	19347
2000-11-30	3.31	3.31	3.11	3.11	32395
2000-12-01	3.22	3.22	3.11	3.17	17997
2000-12-04	3.17	3.19	3.11	3.19	22497
2000-12-05	3.28	3.33	3.17	3.28	33295
2000-12-06	3.31	3.31	3.22	3.31	12597
2000-12-07	3.26	3.31	3.22	3.31	28120
2000-12-08	3.33	3.33	3.28	3.28	34870
2000-12-11	3.28	3.56	3.28	3.50	26995
2000-12-12	3.44	3.47	3.33	3.42	85491
2000-12-13	3.47	3.47	3.39	3.39	9222
2000-12-14	3.42	3.42	3.31	3.31	4050
2000-12-15	3.25	3.36	3.25	3.31	8547
2000-12-18	3.39	3.39	3.28	3.28	20247
2000-12-19	3.28	3.33	3.28	3.33	5172
2000-12-20	3.36	3.39	3.31	3.33	32845
2000-12-21	3.33	3.39	3.33	3.36	8547
2000-12-22	3.44	4.06	3.42	3.97	85941
2000-12-26	4.00	4.22	3.97	4.22	40720
2000-12-27	3.94	4.19	3.94	4.19	51518
2000-12-28	4.19	4.19	4.11	4.17	3375
2000-12-29	4.17	4.83	4.17	4.56	75816
2001-01-02	4.44	4.56	4.11	4.11	61868
2001-01-03	4.19	4.33	4.08	4.33	83916
2001-01-04	4.28	4.28	4.17	4.22	36895
2001-01-05	4.22	4.22	3.78	3.78	94716
2001-01-08	3.78	3.89	3.78	3.78	20472
2001-01-09	3.83	4.06	3.83	4.00	29695
2001-01-10	4.00	4.00	3.97	3.97	2025
2001-01-11	3.89	4.17	3.86	4.17	144884
2001-01-12	4.22	4.58	4.22	4.58	132511
2001-01-16	4.53	4.78	4.53	4.75	75591
2001-01-17	4.72	4.78	4.56	4.58	60743
2001-01-18	4.61	4.72	4.61	4.61	62093
2001-01-19	4.61	4.67	4.56	4.67	11697
2001-01-22	4.61	4.67	4.56	4.61	43870
2001-01-23	4.64	4.69	4.61	4.69	98313
2001-01-24	4.72	4.72	4.44	4.50	67491
2001-01-25	4.44	4.50	4.44	4.44	4050
2001-01-26	4.33	4.36	4.28	4.28	43870
2001-01-29	4.28	4.76	4.28	4.62	70191
2001-01-30	4.64	4.78	4.64	4.78	16647
2001-01-31	4.88	5.07	4.78	4.91	57368
2001-02-01	4.96	5.00	4.80	4.80	50168
2001-02-02	4.80	4.96	4.80	4.89	22722
2001-02-05	4.84	4.87	4.73	4.78	27445
2001-02-06	4.71	4.82	4.69	4.76	11697
2001-02-07	4.76	4.80	4.73	4.79	45443
2001-02-08	4.79	5.04	4.79	4.96	29245
2001-02-09	4.98	5.28	4.98	5.28	72441
2001-02-12	5.18	5.56	5.13	5.53	105288
2001-02-13	5.53	5.85	5.53	5.78	237800
2001-02-14	5.78	5.78	5.11	5.27	166482
2001-02-15	5.33	5.44	5.33	5.40	51293
2001-02-16	5.40	5.40	5.22	5.33	33520
2001-02-20	5.33	5.38	5.20	5.31	18222
2001-02-21	5.29	5.29	5.20	5.24	29695
2001-02-22	5.24	5.33	5.21	5.21	15297
2001-02-23	5.19	5.21	4.89	4.89	36670
2001-02-26	5.00	5.22	4.96	5.22	37120
2001-02-27	5.21	5.24	5.20	5.22	17322
2001-02-28	5.18	5.18	4.98	5.11	35995
2001-03-01	5.11	5.40	5.11	5.29	23622
2001-03-02	5.33	5.40	5.11	5.11	62318
2001-03-05	5.12	5.22	5.11	5.22	10572
2001-03-06	5.18	5.19	5.13	5.17	10347
2001-03-07	5.17	5.17	4.73	4.80	173907
2001-03-08	4.80	5.00	4.78	4.89	168732
2001-03-09	4.89	4.89	4.78	4.82	13497
2001-03-12	4.80	4.89	4.78	4.89	42070
2001-03-13	4.89	5.07	4.89	4.93	18222
2001-03-14	4.89	4.94	4.89	4.94	3375
2001-03-15	4.92	4.96	4.89	4.96	11697
2001-03-16	4.93	4.93	4.87	4.89	27670
2001-03-19	4.89	4.93	4.89	4.89	9447
2001-03-20	4.96	4.96	4.89	4.91	13272
2001-03-21	4.96	5.02	4.91	4.91	24072
2001-03-22	4.91	4.98	4.80	4.91	273798
2001-03-23	4.98	5.33	4.96	5.33	26545
2001-03-26	5.38	5.56	5.33	5.56	104163
2001-03-27	5.51	5.93	5.47	5.78	234200
2001-03-28	5.78	5.78	5.58	5.59	15522
2001-03-29	5.65	5.78	5.65	5.67	87066
2001-03-30	5.67	5.80	5.60	5.77	172557
2001-04-02	5.73	5.78	5.65	5.78	30820
2001-04-03	5.73	5.82	5.65	5.82	41170
2001-04-04	5.78	5.93	5.71	5.89	51068
2001-04-05	5.89	6.11	5.88	6.11	141509
2001-04-06	6.09	6.15	6.05	6.11	289095
2001-04-09	6.16	6.22	5.98	6.22	201579
2001-04-10	6.22	7.11	6.22	7.09	482125
2001-04-11	7.09	7.18	6.53	6.53	153434
2001-04-12	6.53	6.56	6.49	6.53	15297
2001-04-16	6.58	6.87	6.58	6.87	167382
2001-04-17	6.85	7.29	6.62	7.29	144209
2001-04-18	7.31	7.56	7.27	7.36	297868
2001-04-19	7.18	7.18	6.89	7.00	636009
2001-04-20	6.98	7.20	6.98	7.11	198429
2001-04-23	7.11	7.33	7.05	7.15	383136
2001-04-24	7.09	7.51	7.09	7.51	262998
2001-04-25	7.49	7.77	7.40	7.54	722853
2001-04-26	7.55	7.55	7.22	7.27	338139
2001-04-27	7.25	7.25	7.07	7.11	195504
2001-04-30	7.05	7.05	6.78	6.87	247248
2001-05-01	6.73	6.79	6.69	6.75	236000
2001-05-02	6.69	6.69	6.31	6.38	372786
2001-05-03	6.00	6.27	5.98	6.26	395959
2001-05-04	6.26	6.49	6.26	6.47	145334
2001-05-07	6.49	6.76	6.49	6.67	205402
2001-05-08	6.71	6.90	6.71	6.90	194604
2001-05-09	6.89	7.11	6.89	7.11	165582
2001-05-10	7.11	7.67	7.11	7.67	763123
2001-05-11	7.62	7.99	7.51	7.91	659182
2001-05-14	7.69	8.33	7.65	8.33	350739
2001-05-15	8.22	8.56	8.22	8.47	415082
2001-05-16	8.45	8.82	8.45	8.82	607887
2001-05-17	8.76	8.85	8.67	8.80	528246
2001-05-18	8.71	8.89	8.65	8.85	217102
2001-05-21	8.78	8.78	8.08	8.45	300568
2001-05-22	8.45	8.45	8.20	8.27	192579
2001-05-23	8.22	8.27	8.02	8.09	105063
2001-05-24	8.05	8.05	7.69	7.87	328466
2001-05-25	7.93	8.29	7.93	8.17	122611
2001-05-29	8.12	8.13	8.04	8.12	84591
2001-05-30	8.08	8.55	7.89	8.31	197079
2001-05-31	8.22	8.55	8.18	8.49	201804
2001-06-01	8.45	8.47	8.27	8.38	145559
2001-06-04	8.42	8.45	8.33	8.44	132511
2001-06-05	8.42	8.62	8.27	8.56	263223
2001-06-06	8.52	8.62	8.51	8.58	143084
2001-06-07	8.62	8.62	8.24	8.31	77166
2001-06-08	8.36	8.42	8.28	8.42	66591
2001-06-11	8.42	8.55	8.36	8.45	240725
2001-06-12	8.53	8.64	8.45	8.64	445455
2001-06-13	8.62	8.62	8.40	8.55	217327
2001-06-14	8.49	8.49	8.41	8.41	24072
2001-06-15	8.37	8.37	8.05	8.11	56918
2001-06-18	8.07	8.07	7.69	7.84	58493
2001-06-19	7.88	8.29	7.80	8.29	123511
2001-06-20	8.31	8.47	8.13	8.27	188754
2001-06-21	8.27	8.45	8.22	8.45	76491
2001-06-22	8.49	8.67	8.47	8.56	61193
2001-06-25	8.53	9.62	8.53	9.16	272673
2001-06-26	9.11	9.53	9.11	9.11	116311
2001-06-27	9.09	9.11	8.89	8.98	213277
2001-06-28	8.98	9.02	8.89	8.99	143309
2001-06-29	9.00	9.69	8.98	9.69	701703
2001-07-02	9.65	9.88	9.26	9.76	350739
2001-07-03	9.58	9.78	9.56	9.78	185829
2001-07-05	9.82	10.11	9.42	9.42	117661
2001-07-06	9.38	9.38	9.09	9.12	37345
2001-07-09	9.05	10.67	9.02	10.05	217327
2001-07-10	10.07	10.33	9.80	9.89	180657
2001-07-11	9.82	10.05	9.80	10.01	36445
2001-07-12	9.97	10.16	9.80	9.82	123736
2001-07-13	9.87	10.09	9.85	10.05	55118
2001-07-16	10.13	10.22	10.05	10.13	77616
2001-07-17	10.07	10.11	10.02	10.03	20697
2001-07-18	10.13	10.21	9.91	9.91	62543
2001-07-19	9.91	10.10	9.91	10.01	62543
2001-07-20	9.91	10.95	9.86	10.67	137684
2001-07-23	10.67	10.67	10.07	10.31	109338
2001-07-24	10.31	10.65	10.09	10.11	63218
2001-07-25	9.93	9.93	8.89	9.22	654909
2001-07-26	9.56	10.11	9.56	9.73	525096
2001-07-27	9.62	9.89	9.57	9.82	90441
2001-07-30	10.05	10.05	9.32	9.40	230375
2001-07-31	9.42	9.51	9.07	9.51	136109
2001-08-01	9.56	9.56	9.22	9.42	185829
2001-08-02	9.51	9.56	9.11	9.31	202479
2001-08-03	9.27	9.37	9.17	9.27	109113
2001-08-06	9.16	9.20	8.56	8.76	140384
2001-08-07	8.62	8.89	8.49	8.85	94041
2001-08-08	8.80	8.84	8.56	8.56	62318
2001-08-09	8.45	8.65	8.45	8.65	105063
2001-08-10	8.71	9.31	8.62	9.31	278520
2001-08-13	9.45	9.75	9.45	9.67	300568
2001-08-14	9.75	10.17	9.75	10.00	179532
2001-08-15	10.01	10.38	10.01	10.18	145559
2001-08-16	10.18	10.20	10.05	10.13	149834
2001-08-17	10.13	10.13	9.93	9.93	44095
2001-08-20	9.91	10.22	9.66	10.00	164232
2001-08-21	10.00	10.00	9.69	9.98	1935479
2001-08-22	9.98	10.16	9.98	10.16	155007
2001-08-23	10.16	10.60	10.16	10.49	117661
2001-08-24	10.56	11.07	10.56	11.04	236225
2001-08-27	11.07	11.33	11.04	11.32	197754
2001-08-28	11.31	11.31	10.90	11.27	135659
2001-08-29	11.22	11.29	11.13	11.25	95838
2001-08-30	11.14	11.14	10.96	11.00	198654
2001-08-31	10.98	11.13	10.97	11.13	171882
2001-09-04	11.11	11.62	11.11	11.42	451755
2001-09-05	11.33	11.62	11.33	11.62	131161
2001-09-06	11.56	12.17	11.47	12.00	463902
2001-09-07	11.82	12.07	11.56	11.72	280320
2001-09-10	11.67	11.67	11.33	11.33	384711
2001-09-17	10.67	11.11	10.56	11.07	237575
2001-09-18	11.07	12.93	11.07	12.09	568516
2001-09-19	12.27	12.36	11.62	12.00	219577
2001-09-20	12.00	12.40	11.88	12.40	137909
2001-09-21	12.00	12.05	11.80	11.80	328691
2001-09-24	11.85	12.11	11.85	12.00	469077
2001-09-25	11.91	12.31	11.83	12.22	623187
2001-09-26	12.25	12.56	12.14	12.51	407207
2001-09-27	12.51	12.89	12.49	12.71	430155
2001-09-28	12.82	13.27	12.74	13.07	699453
2001-10-01	14.18	14.22	13.20	13.49	417557
2001-10-02	13.53	13.53	13.12	13.22	544896
2001-10-03	13.05	13.05	12.11	12.65	280320
2001-10-04	12.65	12.75	12.45	12.60	285945
2001-10-05	12.60	12.60	12.02	12.36	189879
2001-10-08	12.36	13.28	12.29	13.11	414632
2001-10-09	13.29	13.67	13.16	13.33	357489
2001-10-10	13.33	13.52	13.27	13.36	327341
2001-10-11	13.51	13.62	13.34	13.34	119686
2001-10-12	13.34	13.34	12.23	12.40	168507
2001-10-15	12.47	12.89	12.34	12.77	152759
2001-10-16	12.72	12.82	12.62	12.67	58718
2001-10-17	12.62	12.62	12.41	12.49	185379
2001-10-18	12.46	12.69	12.46	12.65	41845
2001-10-19	12.65	12.67	12.52	12.58	57143
2001-10-22	12.65	12.93	12.65	12.89	137234
2001-10-23	12.89	13.11	12.69	13.07	127111
2001-10-24	13.13	13.13	12.22	12.27	198204
2001-10-25	12.45	12.87	12.32	12.85	234875
2001-10-26	12.96	13.18	12.78	12.78	149384
2001-10-29	12.80	12.81	12.15	12.47	137459
2001-10-30	12.51	12.62	12.22	12.58	136559
2001-10-31	12.58	13.18	12.47	13.18	299668
2001-11-01	13.18	13.18	12.54	12.66	157257
2001-11-02	12.69	12.78	12.50	12.69	56243
2001-11-05	12.76	12.76	12.29	12.45	221827
2001-11-06	12.53	13.31	12.50	13.31	349389
2001-11-07	13.33	13.66	13.25	13.45	317666
2001-11-08	13.42	13.47	13.05	13.05	118111
2001-11-09	12.98	13.65	12.78	13.65	166257
2001-11-12	13.65	14.80	13.58	14.76	553668
2001-11-13	15.89	16.11	14.82	15.08	1133660
2001-11-14	15.51	15.52	14.91	15.03	271548
2001-11-15	15.12	15.17	13.33	14.00	236900
2001-11-16	14.00	14.66	12.86	14.42	578191
2001-11-19	14.85	14.89	14.76	14.87	335664
2001-11-20	14.98	15.11	14.78	15.02	172332
2001-11-21	15.03	15.33	14.91	15.09	87741
2001-11-23	15.18	15.25	14.95	15.11	34645
2001-11-26	15.11	15.11	15.00	15.11	147359
2001-11-27	14.96	14.96	14.34	14.70	276045
2001-11-28	14.65	14.91	14.45	14.45	321941
2001-11-29	14.45	14.73	14.45	14.50	387634
2001-11-30	14.56	14.62	14.45	14.53	113613
2001-12-03	14.53	14.53	14.25	14.38	106638
2001-12-04	14.35	14.50	14.35	14.44	104163
2001-12-05	14.45	15.38	14.45	15.16	305518
2001-12-06	15.20	15.34	14.56	14.74	241400
2001-12-07	14.80	14.85	14.47	14.47	104388
2001-12-10	14.44	14.75	14.01	14.01	160407
2001-12-11	14.09	14.36	13.98	14.03	273348
2001-12-12	14.07	14.18	13.92	13.96	142634
2001-12-13	13.95	13.95	12.89	12.93	381561
2001-12-14	12.67	14.40	12.67	14.27	689330
2001-12-17	14.67	14.77	13.78	14.45	415757
2001-12-18	14.49	15.11	14.49	14.80	186279
2001-12-19	14.80	14.83	14.60	14.69	138359
2001-12-20	14.72	14.76	14.00	14.09	161082
2001-12-21	14.09	14.18	13.98	14.17	315191
2001-12-24	14.25	14.66	14.18	14.51	110913
2001-12-26	14.55	15.10	14.53	15.07	123736
2001-12-27	15.11	15.67	14.98	14.98	249498
2001-12-28	14.89	15.00	14.80	14.80	176157
2001-12-31	14.80	15.01	14.58	14.58	172332
2002-01-02	14.58	14.67	13.93	14.31	383811
2002-01-03	14.60	14.67	14.31	14.38	233975
2002-01-04	14.38	14.56	14.27	14.42	197754
2002-01-07	14.49	15.11	14.49	14.98	212152
2002-01-08	15.02	15.06	14.81	14.93	124411
2002-01-09	15.09	15.78	14.65	15.14	414182
2002-01-10	15.14	15.45	14.94	15.33	322841
2002-01-11	15.42	16.40	15.42	16.22	427455
2002-01-14	16.23	16.67	16.01	16.31	463452
2002-01-15	16.40	16.80	16.38	16.38	226100
2002-01-16	16.29	16.29	15.56	15.73	293370
2002-01-17	15.60	16.27	15.60	16.15	224388
2002-01-18	16.15	16.49	15.84	16.11	139942
2002-01-22	16.27	17.06	16.27	16.50	275235
2002-01-23	16.63	18.01	16.57	17.20	391479
2002-01-24	17.20	18.53	17.13	17.40	517023
2002-01-25	17.50	18.69	17.50	17.90	1248387
2002-01-28	19.00	19.01	17.96	18.10	907755
2002-01-29	18.11	18.47	17.40	17.40	321883
2002-01-30	17.87	19.47	17.13	19.07	615568
2002-01-31	19.83	19.97	19.10	19.96	631017
2002-02-01	20.13	20.23	19.17	19.40	725664
2002-02-04	19.41	19.77	18.67	19.61	519723
2002-02-05	19.68	19.99	18.00	18.59	374380
2002-02-06	18.55	18.67	16.51	17.77	621418
2002-02-07	17.60	17.64	16.00	16.97	517773
2002-02-08	16.67	17.22	16.60	16.75	161091
2002-02-11	16.93	18.00	16.93	17.94	506974
2002-02-12	17.94	19.66	17.68	19.07	695064
2002-02-13	19.17	19.56	17.01	17.67	1027449
2002-02-14	17.40	17.93	16.97	17.80	387280
2002-02-15	17.90	18.73	17.85	18.70	202039
2002-02-19	18.70	18.70	17.95	18.09	152391
2002-02-20	18.17	18.40	17.24	17.97	209089
2002-02-21	17.77	18.47	17.77	18.03	126594
2002-02-22	18.00	18.50	17.87	18.23	111894
2002-02-25	18.00	19.97	18.00	19.89	628018
2002-02-26	19.99	20.43	19.00	20.03	569221
2002-02-27	20.43	21.07	20.43	20.61	477276
2002-02-28	20.78	21.92	20.69	21.51	328483
2002-03-01	21.43	21.43	19.06	19.50	1058196
2002-03-04	19.00	19.01	15.67	16.83	1891254
2002-03-05	16.80	18.77	16.80	18.34	601620
2002-03-06	18.34	18.39	17.37	17.61	387880
2002-03-07	17.61	18.27	17.61	18.27	532473
2002-03-08	18.27	18.53	17.67	18.07	355632
2002-03-11	18.07	18.07	17.57	18.07	376030
2002-03-12	17.90	18.29	17.61	18.29	267736
2002-03-13	18.29	19.18	17.66	19.17	231738
2002-03-14	19.23	19.46	18.67	19.19	173541
2002-03-15	19.10	19.34	18.17	18.66	201589
2002-03-18	18.87	18.99	18.53	18.81	106494
2002-03-19	18.90	19.00	18.60	18.67	86395
2002-03-20	18.77	18.82	18.67	18.71	55647
2002-03-21	18.67	18.73	18.37	18.72	113244
2002-03-22	18.87	19.63	18.67	19.07	184041
2002-03-25	19.63	19.77	19.43	19.60	228138
2002-03-26	19.61	19.83	19.61	19.83	156141
2002-03-27	19.93	20.27	19.90	20.20	119244
2002-03-28	19.73	20.65	19.67	20.65	175041
2002-04-01	20.62	20.85	20.57	20.76	211188
2002-04-02	20.76	20.76	19.75	20.07	273585
2002-04-03	19.97	20.60	19.85	20.00	292335
2002-04-04	20.00	20.29	20.00	20.20	52497
2002-04-05	20.37	21.09	20.37	20.68	268636
2002-04-08	20.68	20.99	20.67	20.87	117894
2002-04-09	20.83	21.07	20.79	20.98	174891
2002-04-10	21.00	21.05	20.94	21.03	222738
2002-04-11	21.13	21.33	20.87	20.93	228888
2002-04-12	20.93	20.94	20.61	20.67	208489
2002-04-15	20.79	20.85	20.27	20.53	192289
2002-04-16	20.67	20.87	19.84	20.50	228588
2002-04-17	20.63	20.63	19.93	19.93	116394
2002-04-18	19.73	19.96	19.10	19.96	243438
2002-04-19	20.03	21.07	20.03	20.83	322333
2002-04-22	20.93	22.00	20.93	21.87	417279
2002-04-23	22.33	22.78	22.00	22.63	647367
2002-04-24	22.79	22.93	21.53	21.87	435877
2002-04-25	21.87	23.33	21.87	23.33	712914
2002-04-26	23.33	23.65	22.73	22.83	555571
2002-04-29	22.87	23.00	21.67	23.00	538773
2002-04-30	23.00	23.88	22.93	23.88	341832
2002-05-01	24.03	24.80	23.85	24.20	512973
2002-05-02	24.33	24.47	23.10	23.37	515223
2002-05-03	23.35	23.35	22.34	22.93	243438
2002-05-06	23.07	23.40	22.57	22.67	252436
2002-05-07	22.77	23.36	22.77	22.99	410979
2002-05-08	23.00	23.07	22.60	22.85	353832
2002-05-09	22.85	22.85	21.73	21.80	356532
2002-05-10	21.84	22.33	21.27	21.41	434077
2002-05-13	21.44	23.13	21.44	23.00	244488
2002-05-14	23.13	23.67	22.67	22.90	583320
2002-05-15	22.60	22.60	21.95	21.95	263686
2002-05-16	21.97	22.67	21.81	22.63	307935
2002-05-17	22.67	22.73	21.89	22.23	245988
2002-05-20	22.37	22.60	22.30	22.43	181641
2002-05-21	22.33	22.75	22.17	22.23	210738
2002-05-22	22.10	22.49	21.83	22.49	134242
2002-05-23	22.53	22.67	21.87	22.49	195589
2002-05-24	22.40	22.40	21.67	21.67	181491
2002-05-28	21.40	21.87	20.27	20.65	358932
2002-05-29	19.93	20.50	19.92	20.50	355932
2002-05-30	20.47	20.47	20.00	20.25	235188
2002-05-31	20.08	20.60	20.07	20.39	169491
2002-06-03	20.39	20.50	20.00	20.12	136192
2002-06-04	20.07	20.28	20.07	20.12	186291
2002-06-05	20.10	21.73	20.10	21.33	341082
2002-06-06	21.33	22.00	21.00	21.07	173691
2002-06-07	21.28	22.07	21.28	22.03	417579
2002-06-10	22.27	22.57	22.23	22.39	172941
2002-06-11	22.39	22.49	21.93	21.93	153741
2002-06-12	21.83	21.86	21.21	21.53	239088
2002-06-13	21.48	21.57	21.20	21.21	152691
2002-06-14	21.17	21.19	20.17	20.96	153441
2002-06-17	21.00	22.02	21.00	22.00	89995
2002-06-18	22.00	22.09	21.55	22.09	110244
2002-06-19	22.09	23.67	22.07	23.40	610768
2002-06-20	23.27	23.35	22.77	22.87	189591
2002-06-21	22.87	22.87	22.23	22.23	171141
2002-06-24	22.03	22.33	21.33	22.07	238938
2002-06-25	22.23	22.27	20.93	21.00	162591
2002-06-26	20.67	21.97	18.73	21.83	654117
2002-06-27	22.17	23.57	22.07	23.27	527373
2002-06-28	23.32	23.65	23.27	23.34	409929
2002-07-01	23.17	23.18	22.33	22.65	273585
2002-07-02	22.61	22.91	22.27	22.57	324883
2002-07-03	22.47	22.66	21.35	21.99	203689
2002-07-05	22.17	22.71	22.17	22.50	92694
2002-07-08	22.40	22.67	22.03	22.33	285435
2002-07-09	22.33	22.67	20.99	21.67	294285
2002-07-10	21.67	22.21	21.32	21.47	208039
2002-07-11	21.20	21.96	21.03	21.80	189291
2002-07-12	21.73	22.21	21.33	22.20	268336
2002-07-15	22.20	22.87	21.57	22.87	358032
2002-07-16	22.70	23.00	21.57	22.43	465126
2002-07-17	22.43	23.17	22.43	22.75	431377
2002-07-18	22.75	23.63	22.75	23.00	592470
2002-07-19	22.90	22.90	21.94	22.34	482526
2002-07-22	22.17	22.65	21.13	21.27	598920
2002-07-23	21.00	21.01	19.03	19.34	1094044
2002-07-24	18.73	20.31	18.16	19.95	581370
2002-07-25	23.17	26.09	22.67	25.98	2724763
2002-07-26	26.37	27.67	26.00	26.67	1574020
2002-07-29	26.63	27.87	26.60	27.27	859456
2002-07-30	27.20	28.06	26.67	27.97	553321
2002-07-31	27.96	27.96	26.74	26.83	413229
2002-08-01	26.83	27.05	25.50	26.70	391479
2002-08-02	26.63	26.90	25.43	26.03	249888
2002-08-05	25.90	25.99	24.95	25.67	307485
2002-08-06	25.69	26.99	25.69	25.97	340782
2002-08-07	26.10	26.43	25.19	25.92	171891
2002-08-08	25.97	27.33	25.83	27.07	399129
2002-08-09	27.07	27.50	26.60	27.33	360882
2002-08-12	27.33	27.33	26.33	26.34	399279
2002-08-13	26.43	26.87	26.33	26.34	256936
2002-08-14	26.33	26.83	25.13	26.83	478476
2002-08-15	27.00	28.53	27.00	27.85	622468
2002-08-16	27.86	27.90	27.40	27.59	395979
2002-08-19	27.63	28.13	27.08	27.22	214788
2002-08-20	27.21	27.31	26.33	26.60	372580
2002-08-21	26.60	26.70	25.67	26.60	276735
2002-08-22	26.63	26.67	26.07	26.27	206089
2002-08-23	26.27	26.27	25.95	26.07	257686
2002-08-26	26.07	26.07	25.03	25.40	497674
2002-08-27	25.39	25.40	24.33	24.33	457026
2002-08-28	23.50	24.67	23.40	24.35	829608
2002-08-29	24.28	24.49	23.93	24.23	501424
2002-08-30	24.33	24.57	24.13	24.28	321133
2002-09-03	24.21	24.22	23.47	23.80	634317
2002-09-04	23.80	24.40	23.79	24.23	695214
2002-09-05	24.16	24.60	23.57	24.21	678565
2002-09-06	24.73	25.55	24.71	25.50	274485
2002-09-09	25.50	26.37	25.13	26.37	239688
2002-09-10	26.37	26.60	26.14	26.35	291285
2002-09-11	26.41	26.80	26.41	26.67	120294
2002-09-12	26.47	26.47	24.79	25.09	278385
2002-09-13	24.99	26.02	24.87	26.02	190039
2002-09-16	25.95	27.07	25.87	26.84	419529
2002-09-17	26.99	27.03	26.25	26.72	685015
2002-09-18	26.65	26.87	26.13	26.52	331332
2002-09-19	26.47	26.47	25.33	26.00	340332
2002-09-20	26.07	26.33	25.27	25.60	266086
2002-09-23	25.60	26.47	25.27	26.41	182391
2002-09-24	26.25	26.99	26.14	26.79	342282
2002-09-25	26.83	27.07	25.87	25.87	365232
2002-09-26	25.93	26.16	25.69	26.07	153741
2002-09-27	26.00	26.72	25.83	26.30	211188
2002-09-30	26.17	26.51	25.60	26.51	284235
2002-10-01	26.51	27.23	26.10	27.22	410079
2002-10-02	26.93	27.66	26.70	27.03	324733
2002-10-03	27.07	27.43	26.27	26.40	324583
2002-10-04	26.40	26.57	25.03	25.40	449527
2002-10-07	25.27	25.33	24.40	24.47	473376
2002-10-08	24.47	25.47	24.34	25.27	355482
2002-10-09	23.73	24.17	22.17	22.45	925453
2002-10-10	21.13	22.63	20.67	21.83	1210438
2002-10-11	22.50	23.40	22.50	23.16	420429
2002-10-14	23.16	23.23	22.68	22.91	360282
2002-10-15	23.27	24.80	23.27	24.47	520023
2002-10-16	24.47	24.47	23.53	23.57	383980
2002-10-17	23.90	24.63	23.90	24.45	328933
2002-10-18	24.50	24.93	24.33	24.67	156891
2002-10-21	24.61	24.61	23.77	24.04	323533
2002-10-22	24.04	24.04	22.83	23.73	334032
2002-10-23	23.67	24.46	23.33	24.15	239388
2002-10-24	24.29	24.31	23.40	23.73	389230
2002-10-25	23.67	24.33	23.47	24.32	175341
2002-10-28	24.39	24.57	22.67	22.99	519873
2002-10-29	23.01	24.87	23.01	24.73	443677
2002-10-30	24.87	25.87	24.87	25.37	395529
2002-10-31	26.67	27.73	26.53	27.73	1031347
2002-11-01	27.73	28.62	27.14	28.59	756561
2002-11-04	28.42	28.60	27.47	27.60	763311
2002-11-05	27.60	27.60	26.18	26.95	539823
2002-11-06	27.10	27.67	26.93	27.45	333732
2002-11-07	27.30	27.35	27.00	27.02	143242
2002-11-08	26.95	26.99	26.47	26.55	257086
2002-11-11	26.57	26.57	26.07	26.15	346182
2002-11-12	26.17	26.79	26.17	26.60	461676
2002-11-13	26.60	26.67	26.23	26.50	276585
2002-11-14	26.57	26.87	26.57	26.71	256636
2002-11-15	26.71	27.43	26.39	26.98	922003
2002-11-18	27.08	27.08	25.65	25.69	304935
2002-11-19	25.67	26.39	25.64	26.17	263086
2002-11-20	26.27	26.33	25.09	25.28	441427
2002-11-21	25.50	25.51	24.89	25.17	461676
2002-11-22	25.27	25.31	24.22	24.61	472026
2002-11-25	24.68	24.99	23.37	24.65	952302
2002-11-26	24.53	25.84	24.17	25.50	826758
2002-11-27	26.00	26.90	25.99	26.73	661767
2002-11-29	26.87	27.37	26.77	27.34	194689
2002-12-02	27.38	27.97	25.93	26.15	450276
2002-12-03	26.02	26.20	25.73	25.81	211038
2002-12-04	25.67	27.03	25.59	26.57	425079
2002-12-05	26.50	26.59	26.27	26.50	127194
2002-12-06	26.50	27.07	26.40	26.49	267136
2002-12-09	26.65	26.83	26.28	26.47	288735
2002-12-10	26.57	26.65	26.27	26.61	197089
2002-12-11	26.59	26.73	26.25	26.59	293685
2002-12-12	26.63	26.63	26.29	26.47	276285
2002-12-13	26.40	26.40	26.07	26.17	129444
2002-12-16	26.17	26.46	25.75	26.10	220188
2002-12-17	26.00	26.09	25.04	25.20	259786
2002-12-18	25.30	25.31	24.73	25.09	420579
2002-12-19	25.09	25.41	24.87	25.37	434677
2002-12-20	25.53	26.19	24.87	26.19	359832
2002-12-23	26.39	26.80	26.15	26.20	221388
2002-12-24	26.21	26.31	25.55	26.20	85645
2002-12-26	26.27	26.67	26.21	26.67	142342
2002-12-27	26.67	26.67	26.00	26.17	199789
2002-12-30	26.23	26.77	26.23	26.70	228738
2002-12-31	26.67	27.00	26.63	26.77	376630
2003-01-02	26.93	27.77	26.77	27.35	402579
2003-01-03	27.41	27.49	27.19	27.27	311083
2003-01-06	27.28	28.29	27.20	28.01	319333
2003-01-07	28.00	28.43	27.80	28.05	317233
2003-01-08	28.13	28.13	27.35	27.43	257086
2003-01-09	27.27	28.13	27.09	28.03	257236
2003-01-10	28.00	28.13	27.53	28.07	188991
2003-01-13	28.37	29.10	28.30	28.68	385630
2003-01-14	28.68	28.68	27.63	27.92	240588
2003-01-15	28.50	28.83	28.00	28.83	361782
2003-01-16	28.97	29.35	28.17	28.22	519423
2003-01-17	27.97	28.39	27.87	28.04	353232
2003-01-21	28.04	28.33	27.40	27.70	221988
2003-01-22	27.63	27.64	26.79	27.33	337182
2003-01-23	27.40	28.13	27.07	27.87	279435
2003-01-24	27.73	27.73	26.75	26.92	245688
2003-01-27	26.79	27.23	26.68	27.14	166341
2003-01-28	27.13	27.19	26.77	27.00	242388
2003-01-29	26.83	26.84	25.77	26.15	713514
2003-01-30	26.07	26.38	25.53	25.91	502324
2003-01-31	25.68	27.57	25.67	27.43	532473
2003-02-03	27.44	28.13	27.05	27.05	359982
2003-02-04	27.05	27.57	26.74	27.31	262336
2003-02-05	27.31	27.47	27.10	27.10	236538
2003-02-06	26.00	27.00	25.73	26.80	1268787
2003-02-07	27.37	27.96	27.21	27.57	1923954
2003-02-10	27.57	27.80	26.95	27.65	526923
2003-02-11	27.66	27.85	27.33	27.41	500224
2003-02-12	27.40	27.61	27.17	27.34	282585
2003-02-13	27.33	27.53	26.90	27.15	365682
2003-02-14	27.02	27.81	27.02	27.73	365982
2003-02-18	27.93	28.13	27.77	27.87	343332
2003-02-19	27.87	28.03	27.73	27.79	252436
2003-02-20	27.79	28.57	27.60	28.51	471576
2003-02-21	28.38	28.89	28.37	28.69	424179
2003-02-24	28.83	28.89	28.37	28.62	566071
2003-02-25	28.59	29.83	28.57	29.53	622618
2003-02-26	29.57	29.83	29.00	29.08	423129
2003-02-27	28.61	29.31	28.60	29.05	337182
2003-02-28	28.98	29.22	28.67	28.67	350082
2003-03-03	28.74	29.57	28.61	28.70	473976
2003-03-04	28.67	28.93	28.50	28.67	194239
2003-03-05	28.60	29.25	28.33	29.09	401229
2003-03-06	28.97	29.15	28.83	29.11	253336
2003-03-07	28.97	29.45	28.91	29.33	332382
2003-03-10	29.34	29.43	29.10	29.30	304935
2003-03-11	29.30	29.31	29.00	29.15	344832
2003-03-12	29.16	29.17	28.76	28.92	248088
2003-03-13	29.05	29.40	28.93	29.03	310183
2003-03-14	29.10	29.25	28.17	28.30	813408
2003-03-17	28.30	29.60	28.29	29.55	448627
2003-03-18	29.60	29.67	29.17	29.38	405129
2003-03-19	29.48	29.59	29.07	29.33	378280
2003-03-20	29.40	29.77	28.97	29.35	308835
2003-03-21	29.67	30.12	29.40	29.81	625468
2003-03-24	29.73	30.00	29.00	29.93	425679
2003-03-25	29.93	30.45	29.93	30.18	447427
2003-03-26	30.45	30.49	30.04	30.13	354432
2003-03-27	30.07	30.44	29.87	30.42	220188
2003-03-28	30.35	30.75	30.27	30.56	314983
2003-03-31	30.52	30.93	30.22	30.81	391929
2003-04-01	31.11	31.18	30.56	30.91	481176
2003-04-02	31.30	31.87	31.30	31.82	506074
2003-04-03	32.17	32.23	31.37	31.40	408879
2003-04-04	31.40	31.91	31.07	31.20	309585
2003-04-07	32.17	32.25	31.61	31.61	485076
2003-04-08	31.41	31.43	30.51	30.77	654117
2003-04-09	30.94	31.06	30.51	30.54	425379
2003-04-10	30.54	30.67	30.34	30.49	280185
2003-04-11	30.41	30.97	30.33	30.39	205489
2003-04-14	30.66	30.83	30.08	30.83	569821
2003-04-15	31.17	31.46	31.00	31.39	479076
2003-04-16	31.77	32.10	31.35	31.39	352182
2003-04-17	31.63	31.86	31.59	31.71	300735
2003-04-21	31.87	31.87	31.37	31.43	248538
2003-04-22	31.43	31.47	29.67	30.00	1365081
2003-04-23	30.13	31.40	30.13	31.36	846858
2003-04-24	32.17	32.45	28.57	30.22	2575971
2003-04-25	30.35	30.65	30.09	30.29	610918
2003-04-28	30.45	30.90	30.33	30.60	542673
2003-04-29	30.63	30.89	29.88	30.10	464826
2003-04-30	30.17	30.27	29.53	30.17	634017
2003-05-01	30.19	30.77	29.65	30.54	542973
2003-05-02	30.54	31.12	30.47	31.05	413529
2003-05-05	31.25	31.54	31.05	31.29	391929
2003-05-06	31.29	31.50	30.63	30.63	461226
2003-05-07	30.51	30.51	29.80	29.80	577920
2003-05-08	29.67	29.99	28.31	28.35	1578670
2003-05-09	28.38	28.92	27.67	28.92	1019799
2003-05-12	28.97	29.20	27.40	27.71	1736913
2003-05-13	27.62	27.63	25.63	26.60	4619919
2003-05-14	26.67	27.35	26.67	27.11	1479675
2003-05-15	27.33	27.85	27.33	27.67	1529323
2003-05-16	27.47	27.67	26.67	26.67	988000
2003-05-19	26.67	26.97	26.13	26.73	813408
2003-05-20	26.69	27.07	26.47	26.63	1072746
2003-05-21	26.63	27.31	26.63	27.10	1108294
2003-05-22	27.10	27.78	27.10	27.60	1053696
2003-05-23	27.73	28.07	27.60	28.01	581220
2003-05-27	28.25	28.37	28.05	28.27	506974
2003-05-28	28.34	28.47	27.20	27.23	1023399
2003-05-29	27.07	27.13	24.80	25.47	3406929
2003-05-30	25.48	25.48	23.47	24.47	4009149
2003-06-02	24.40	24.41	23.17	23.45	3283035
2003-06-03	23.17	24.53	22.93	24.12	2050696
2003-06-04	24.25	24.83	23.44	23.45	1393729
2003-06-05	23.30	24.02	22.60	23.66	1153800
2003-06-06	24.10	24.36	23.65	23.80	1547900
2003-06-09	24.50	24.56	24.11	24.47	1665600
2003-06-10	24.95	24.95	24.40	24.61	865400
2003-06-11	24.95	25.50	24.75	25.35	1073700
2003-06-12	26.50	26.50	25.34	25.58	965600
2003-06-13	26.00	26.02	25.11	25.25	850000
2003-06-16	25.50	25.83	25.01	25.59	567200
2003-06-17	25.69	25.90	25.00	25.80	631300
2003-06-18	25.80	26.69	25.50	26.65	846800
2003-06-19	26.60	26.60	25.81	25.82	943000
2003-06-20	25.89	26.01	25.23	25.23	835000
2003-06-23	25.35	25.74	25.20	25.57	703300
2003-06-24	25.57	25.80	24.60	24.93	579700
2003-06-25	25.10	25.20	24.20	24.70	541400
2003-06-26	24.60	24.98	24.31	24.83	356400
2003-06-27	24.69	25.13	24.51	24.90	293300
2003-06-30	25.09	25.24	24.42	24.97	537500
2003-07-01	24.97	24.97	23.80	24.24	800400
2003-07-02	24.40	24.49	23.75	24.00	787300
2003-07-03	23.99	24.00	23.67	23.88	343400
2003-07-07	23.80	24.11	23.05	23.40	1223600
2003-07-08	23.45	23.84	23.34	23.65	785200
2003-07-09	23.95	24.50	23.95	24.28	1270800
2003-07-10	24.30	24.46	23.14	23.45	659800
2003-07-11	23.50	24.08	23.47	24.08	442900
2003-07-14	24.50	25.05	24.25	25.05	732200
2003-07-15	26.00	26.00	25.10	25.61	1044000
2003-07-16	25.95	25.95	24.85	25.30	555900
2003-07-17	25.20	25.25	24.43	24.65	415100
2003-07-18	25.15	25.51	25.10	25.46	735700
2003-07-21	25.48	25.48	24.50	25.07	389300
2003-07-22	25.06	26.10	24.92	26.10	699400
2003-07-23	26.15	27.60	26.03	26.42	1563500
2003-07-24	24.50	25.10	21.05	21.65	5980400
2003-07-25	21.95	22.19	20.75	20.80	2200000
2003-07-28	20.60	21.95	20.60	21.71	1494400
2003-07-29	22.30	22.98	21.71	22.60	1465700
2003-07-30	22.80	22.80	22.20	22.30	1269100
2003-07-31	22.60	22.60	21.78	22.00	866900
2003-08-01	21.75	22.15	21.61	22.10	1117300
2003-08-04	22.10	22.10	21.14	21.35	857400
2003-08-05	20.20	20.87	20.18	20.87	1430900
2003-08-06	21.00	22.12	20.88	21.93	1428100
2003-08-07	21.94	23.07	21.41	23.05	2300300
2003-08-08	23.05	23.08	22.40	23.00	1244300
2003-08-11	23.00	23.02	22.61	22.83	498900
2003-08-12	22.80	23.25	22.63	23.17	291100
2003-08-13	23.35	23.73	23.00	23.71	425600
2003-08-14	23.75	23.80	23.11	23.45	601300
2003-08-15	23.40	24.20	23.30	24.10	296000
2003-08-18	24.20	24.20	23.42	23.80	605800
2003-08-19	23.79	24.19	23.75	24.16	595500
2003-08-20	24.16	24.16	23.88	23.94	417100
2003-08-21	23.91	24.19	23.86	24.18	442300
2003-08-22	24.20	24.41	23.76	23.86	449300
2003-08-25	24.15	24.19	23.82	24.19	484000
2003-08-26	24.20	24.49	23.96	24.36	419500
2003-08-27	24.36	24.90	24.19	24.78	778700
2003-08-28	24.79	24.95	24.22	24.94	299500
2003-08-29	25.04	25.34	24.91	25.00	548800
2003-09-02	25.12	26.00	25.06	25.96	788700
2003-09-03	25.90	26.10	25.25	25.45	755600
2003-09-04	25.45	26.14	25.44	25.89	595300
2003-09-05	25.89	26.38	25.57	25.92	474900
2003-09-08	26.35	26.70	26.25	26.51	612000
2003-09-09	26.50	26.63	26.32	26.32	671600
2003-09-10	26.40	26.40	25.72	25.78	552800
2003-09-11	25.84	26.11	24.40	24.91	1322600
2003-09-12	24.75	24.75	23.51	23.85	1465900
2003-09-15	23.95	24.13	23.65	23.70	986400
2003-09-16	23.75	24.18	23.75	24.16	819200
2003-09-17	24.17	24.17	23.57	23.57	662800
2003-09-18	23.75	23.75	22.60	23.24	2345400
2003-09-19	23.33	23.47	23.06	23.06	954000
2003-09-22	20.64	20.64	17.95	18.04	11793000
2003-09-23	18.17	18.85	18.07	18.74	4954800
2003-09-24	19.05	19.12	18.60	18.75	2064300
2003-09-25	18.88	18.90	18.20	18.22	991400
2003-09-26	18.15	18.15	17.53	17.55	2429000
2003-09-29	17.50	17.60	17.00	17.28	1153100
2003-09-30	17.12	17.54	17.06	17.35	710900
2003-10-01	17.38	18.06	17.05	17.78	943500
2003-10-02	17.95	18.20	17.70	18.02	1104400
2003-10-03	18.24	18.26	18.01	18.24	879100
2003-10-06	18.15	18.29	17.95	18.12	886700
2003-10-07	18.02	18.44	18.00	18.44	961300
2003-10-08	18.50	18.59	18.20	18.35	571700
2003-10-09	18.41	18.99	18.35	18.56	976500
2003-10-10	18.52	18.80	18.40	18.68	459600
2003-10-13	18.68	18.98	18.55	18.66	548600
2003-10-14	18.53	18.55	18.20	18.50	742700
2003-10-15	17.10	18.22	17.05	18.03	1005100
2003-10-16	18.00	18.19	17.67	18.01	715200
2003-10-17	17.93	18.10	17.65	18.05	767600
2003-10-20	18.04	18.19	17.82	18.16	430300
2003-10-21	18.00	18.28	17.84	17.96	461700
2003-10-22	17.76	17.89	17.45	17.63	462600
2003-10-23	17.37	18.15	16.79	17.49	2327400
2003-10-24	17.49	17.72	17.26	17.70	1252700
2003-10-27	17.90	18.40	17.85	18.28	982100
2003-10-28	18.40	19.75	18.32	19.70	1687200
2003-10-29	19.70	20.23	19.38	19.90	1549900
2003-10-30	19.89	20.10	19.70	19.78	1063000
2003-10-31	19.62	19.90	19.62	19.90	481100
2003-11-03	19.93	20.09	19.90	20.09	594700
2003-11-04	20.08	20.39	20.01	20.28	514400
2003-11-05	20.25	20.50	20.13	20.43	354200
2003-11-06	20.30	20.44	20.00	20.34	376800
2003-11-07	20.40	21.02	20.25	21.01	672600
2003-11-10	21.01	21.62	20.99	21.28	818200
2003-11-11	21.08	21.25	20.80	20.90	543600
2003-11-12	20.89	21.27	20.86	21.27	488900
2003-11-13	21.31	21.85	21.31	21.72	556600
2003-11-14	21.65	21.92	21.41	21.53	439900
2003-11-17	21.64	21.64	20.83	21.35	446300
2003-11-18	21.40	21.54	20.93	21.06	329200
2003-11-19	20.96	21.32	20.90	21.16	365000
2003-11-20	21.16	21.53	21.05	21.48	395600
2003-11-21	21.70	22.01	21.70	21.95	543300
2003-11-24	22.20	22.46	22.00	22.45	502100
2003-11-25	22.30	22.30	21.18	21.78	1055000
2003-11-26	21.78	21.78	21.21	21.65	435600
2003-11-28	21.55	21.97	21.55	21.97	95700
2003-12-01	21.96	22.16	21.90	21.95	648000
2003-12-02	21.95	22.07	21.90	21.95	394800
2003-12-03	21.99	22.15	21.74	21.78	866700
2003-12-04	21.70	22.12	21.70	22.10	377900
2003-12-05	21.90	22.00	21.74	21.97	196700
2003-12-08	22.11	22.45	21.97	22.45	381400
2003-12-09	22.55	22.80	22.35	22.76	610400
2003-12-10	22.76	23.31	22.50	23.01	602600
2003-12-11	23.18	23.94	23.11	23.60	569700
2003-12-12	23.60	23.75	23.02	23.60	394100
2003-12-15	23.35	23.57	22.54	22.63	594600
2003-12-16	22.50	22.50	21.70	22.00	694900
2003-12-17	21.92	22.28	21.60	22.21	285900
2003-12-18	22.26	23.07	22.26	22.94	360700
2003-12-19	23.00	23.00	22.42	22.70	176500
2003-12-22	22.55	23.38	22.51	23.37	317700
2003-12-23	23.47	23.65	23.06	23.33	219200
2003-12-24	23.33	23.68	23.30	23.49	117600
2003-12-26	23.50	23.56	23.28	23.35	146100
2003-12-29	23.27	24.31	23.27	24.31	590600
2003-12-30	24.41	24.58	24.00	24.18	323500
2003-12-31	24.08	24.11	23.30	23.37	478000
2004-01-02	23.44	23.69	22.44	23.63	268300
2004-01-05	23.63	23.79	23.10	23.28	493000
2004-01-06	23.00	23.29	23.00	23.15	386800
2004-01-07	23.12	23.38	23.04	23.25	626700
2004-01-08	23.50	23.77	23.40	23.75	342900
2004-01-09	23.65	23.80	23.25	23.40	370000
2004-01-12	23.65	24.14	23.62	24.14	393500
2004-01-13	23.99	23.99	23.60	23.98	381000
2004-01-14	23.85	23.99	23.61	23.80	281100
2004-01-15	23.71	23.97	23.60	23.85	385200
2004-01-16	23.95	23.96	22.69	22.69	822100
2004-01-20	22.69	22.99	22.20	22.99	562900
2004-01-21	22.99	23.14	22.56	22.70	184800
2004-01-22	22.75	23.00	22.59	22.70	264500
2004-01-23	22.65	23.25	22.44	23.03	173800
2004-01-26	22.75	22.84	22.45	22.65	429600
2004-01-27	22.65	23.27	22.63	22.99	401300
2004-01-28	16.75	16.85	13.75	14.75	10228300
2004-01-29	15.10	15.35	14.45	14.50	2611300
2004-01-30	14.40	15.07	14.28	15.00	1875500
2004-02-02	15.00	15.00	14.43	14.75	1299100
2004-02-03	14.75	14.75	14.05	14.30	901300
2004-02-04	14.28	14.28	13.55	13.71	2315800
2004-02-05	13.86	14.30	13.61	13.99	1242600
2004-02-06	14.00	14.10	13.74	13.75	1129200
2004-02-09	14.00	15.10	14.00	14.82	3637600
2004-02-10	15.25	15.66	15.00	15.45	1369900
2004-02-11	15.50	15.66	15.35	15.48	958000
2004-02-12	15.53	15.53	15.24	15.27	689600
2004-02-13	15.27	15.27	14.90	15.05	498600
2004-02-17	15.12	15.34	15.05	15.07	360300
2004-02-18	15.09	15.70	15.09	15.56	924100
2004-02-19	15.95	16.44	15.81	16.28	2961000
2004-02-20	16.28	16.40	16.12	16.37	1273800
2004-02-23	16.50	16.55	16.10	16.18	1196000
2004-02-24	16.17	16.25	15.80	16.12	1292900
2004-02-25	16.16	16.44	16.14	16.43	602400
2004-02-26	16.28	16.65	16.20	16.57	554900
2004-02-27	16.56	16.63	16.35	16.42	594100
2004-03-01	16.45	16.59	16.20	16.35	484000
2004-03-02	16.45	16.45	16.16	16.26	539500
2004-03-03	16.26	16.56	16.03	16.48	431000
2004-03-04	16.45	16.70	16.25	16.62	439200
2004-03-05	16.60	16.84	16.60	16.70	534900
2004-03-08	16.70	16.90	16.59	16.70	540400
2004-03-09	16.70	16.79	16.54	16.74	477500
2004-03-10	16.70	16.79	16.46	16.75	969300
2004-03-11	16.45	16.84	16.34	16.59	811100
2004-03-12	16.55	16.60	16.22	16.49	592800
2004-03-15	16.48	16.49	16.20	16.25	276300
2004-03-16	16.35	16.42	15.50	16.32	839500
2004-03-17	16.32	16.40	16.20	16.27	681700
2004-03-18	16.23	16.24	15.99	16.21	387100
2004-03-19	16.25	16.25	16.02	16.22	315800
2004-03-22	16.15	16.15	15.84	15.97	429400
2004-03-23	16.17	16.35	16.00	16.13	318500
2004-03-24	16.06	16.06	15.71	15.92	478000
2004-03-25	15.88	16.04	15.80	15.96	344500
2004-03-26	16.00	16.31	16.00	16.19	197500
2004-03-29	16.28	16.52	16.23	16.40	270900
2004-03-30	16.32	16.38	16.16	16.37	368500
2004-03-31	16.20	16.71	16.06	16.66	604800
2004-04-01	16.60	16.76	16.37	16.51	274700
2004-04-02	16.51	16.80	16.45	16.65	295400
2004-04-05	16.66	16.95	16.64	16.94	509400
2004-04-06	16.85	16.90	16.77	16.84	228900
2004-04-07	16.90	17.15	16.71	17.14	321200
2004-04-08	17.18	17.30	16.90	16.90	207100
2004-04-12	16.83	17.21	16.77	17.17	284900
2004-04-13	17.23	17.31	17.11	17.29	332800
2004-04-14	17.31	17.49	17.26	17.44	323900
2004-04-15	16.50	16.51	16.03	16.10	1629600
2004-04-16	16.11	16.19	15.90	16.16	589500
2004-04-19	16.16	16.16	15.82	16.05	273900
2004-04-20	15.98	16.15	15.75	15.80	379800
2004-04-21	15.65	16.86	15.65	16.86	602500
2004-04-22	16.86	17.40	16.65	16.87	406700
2004-04-23	16.87	17.00	16.47	16.60	247100
2004-04-26	16.50	16.51	16.10	16.15	530600
2004-04-27	16.10	16.17	15.70	15.99	383700
2004-04-28	16.06	16.06	15.55	15.63	563600
2004-04-29	15.60	16.34	14.56	16.11	1135700
2004-04-30	16.20	16.71	16.11	16.45	752100
2004-05-03	16.44	16.60	16.20	16.52	568500
2004-05-04	16.60	16.85	16.47	16.59	364400
2004-05-05	16.64	16.64	15.96	16.22	663200
2004-05-06	16.07	16.11	15.79	15.90	292100
2004-05-07	15.91	16.13	15.90	15.95	280700
2004-05-10	15.95	15.96	15.39	15.61	472900
2004-05-11	15.52	15.58	15.25	15.35	343400
2004-05-12	15.36	15.48	14.80	15.21	484200
2004-05-13	15.21	15.60	15.18	15.42	209200
2004-05-14	15.42	15.61	15.00	15.08	362700
2004-05-17	14.83	15.05	14.65	14.79	469800
2004-05-18	14.75	15.13	14.70	15.01	211000
2004-05-19	15.75	16.10	15.39	15.65	847500
2004-05-20	15.65	16.01	15.48	16.01	470500
2004-05-21	15.90	16.16	15.61	16.01	466600
2004-05-24	15.96	16.41	15.96	16.21	257700
2004-05-25	16.21	16.67	16.07	16.67	364800
2004-05-26	16.50	16.78	16.40	16.73	345500
2004-05-27	16.73	16.81	16.56	16.78	411300
2004-05-28	16.58	16.83	16.50	16.75	230200
2004-06-01	16.51	16.79	16.35	16.71	248100
2004-06-02	16.71	16.87	16.58	16.84	239000
2004-06-03	16.79	16.80	16.48	16.48	243000
2004-06-04	16.60	16.66	16.43	16.60	228400
2004-06-07	16.61	16.88	16.57	16.80	389400
2004-06-08	16.79	16.79	16.55	16.75	278100
2004-06-09	16.80	16.89	16.48	16.56	171600
2004-06-10	16.65	16.68	16.21	16.25	421600
2004-06-14	16.35	16.35	15.88	15.92	252300
2004-06-15	16.17	16.40	15.98	16.01	495800
2004-06-16	16.16	16.35	16.06	16.15	201000
2004-06-17	16.25	16.25	15.98	16.10	176700
2004-06-18	16.10	16.20	15.95	15.95	305200
2004-06-21	15.97	15.97	15.69	15.72	216100
2004-06-22	15.72	15.98	15.67	15.73	218200
2004-06-23	15.80	16.20	15.70	16.15	299900
2004-06-24	16.23	16.41	16.22	16.35	279000
2004-06-25	16.33	16.49	16.15	16.46	360700
2004-06-28	16.49	16.49	16.08	16.17	191600
2004-06-29	16.17	16.50	16.17	16.50	191500
2004-06-30	16.40	16.57	16.36	16.50	651400
2004-07-01	16.45	16.63	16.40	16.42	208900
2004-07-02	16.36	16.48	16.11	16.29	189100
2004-07-06	16.12	16.54	16.00	16.17	331600
2004-07-07	16.24	16.53	16.20	16.53	445500
2004-07-08	16.40	16.42	15.85	15.86	336900
2004-07-09	15.90	16.28	15.85	16.00	304000
2004-07-12	16.07	16.44	15.94	16.14	445900
2004-07-13	16.15	16.18	15.74	16.06	795900
2004-07-14	15.90	16.14	15.75	15.80	471800
2004-07-15	15.85	16.26	15.85	16.23	313300
2004-07-16	16.22	16.27	15.60	15.67	439700
2004-07-19	15.73	15.89	15.43	15.49	385200
2004-07-20	15.45	16.75	15.37	16.71	860600
2004-07-21	16.72	16.72	16.07	16.07	338500
2004-07-22	16.00	16.19	15.78	16.13	389100
2004-07-23	16.10	16.13	15.83	16.00	299800
2004-07-26	15.95	15.96	15.68	15.80	556000
2004-07-27	15.77	17.50	15.70	17.50	1412800
2004-07-28	17.25	18.97	17.06	18.60	1600700
2004-07-29	17.00	17.04	16.20	16.80	1758400
2004-07-30	16.81	17.42	16.78	17.26	834200
2004-08-02	17.09	17.09	16.47	16.81	686900
2004-08-03	16.85	17.05	16.63	17.01	1031100
2004-08-04	17.00	17.04	16.81	16.92	527800
2004-08-05	16.90	16.94	16.55	16.57	329800
2004-08-06	16.55	16.57	16.22	16.49	508600
2004-08-09	16.29	16.55	15.91	15.92	583700
2004-08-10	15.98	16.25	15.96	16.14	330800
2004-08-11	15.70	16.15	15.60	16.04	457200
2004-08-12	16.03	16.09	15.76	15.76	241200
2004-08-13	15.92	16.08	15.82	15.95	194700
2004-08-16	15.95	16.55	15.80	16.39	274200
2004-08-17	16.39	16.57	16.26	16.45	295400
2004-08-18	16.35	16.86	16.16	16.73	308600
2004-08-19	16.63	16.86	16.55	16.73	238700
2004-08-20	16.73	17.50	16.42	17.30	459100
2004-08-23	17.15	17.49	16.79	17.12	404700
2004-08-24	17.28	17.92	17.21	17.84	461100
2004-08-25	17.75	18.06	17.68	17.86	236400
2004-08-26	17.80	17.88	17.51	17.78	180900
2004-08-27	17.66	17.80	17.58	17.75	179000
2004-08-30	17.70	17.74	17.51	17.69	192700
2004-08-31	17.70	18.04	17.70	17.88	550100
2004-09-01	17.90	18.25	17.90	18.25	408800
2004-09-02	18.24	18.34	17.91	18.31	383300
2004-09-03	18.31	18.44	18.08	18.34	176100
2004-09-07	18.34	18.50	18.16	18.25	268000
2004-09-08	18.20	18.30	17.86	18.00	374200
2004-09-09	17.93	18.00	17.69	17.96	353600
2004-09-10	17.90	18.14	17.79	18.03	205800
2004-09-13	18.05	18.35	18.01	18.25	138300
2004-09-14	18.25	18.95	18.01	18.95	458200
2004-09-15	19.00	19.15	18.94	19.13	402400
2004-09-16	19.21	19.55	19.10	19.52	312100
2004-09-17	19.65	19.65	19.17	19.34	262800
2004-09-20	19.34	19.50	18.91	18.94	317200
2004-09-21	18.98	19.14	18.64	19.12	424100
2004-09-22	18.90	18.90	18.53	18.66	254200
2004-09-23	18.50	18.97	18.45	18.83	209900
2004-09-24	19.03	19.38	18.88	18.99	450000
2004-09-27	18.91	18.91	18.41	18.42	221400
2004-09-28	18.42	18.64	18.14	18.50	259000
2004-09-29	18.35	18.63	18.35	18.60	301100
2004-09-30	18.70	19.00	18.69	18.90	295500
2004-10-01	18.75	19.44	18.75	19.14	392100
2004-10-04	19.14	19.47	19.14	19.26	384200
2004-10-05	19.25	19.49	19.25	19.35	230300
2004-10-06	19.37	19.50	19.18	19.28	242200
2004-10-07	19.20	19.33	19.06	19.11	348300
2004-10-08	19.05	19.38	19.05	19.10	200600
2004-10-11	19.18	19.65	19.12	19.44	192800
2004-10-12	19.18	19.46	19.01	19.40	215700
2004-10-13	19.35	19.69	19.19	19.25	136900
2004-10-14	19.17	19.28	19.02	19.23	181400
2004-10-15	19.24	19.59	19.10	19.37	190500
2004-10-18	19.41	19.82	19.24	19.67	195300
2004-10-19	19.80	19.98	19.67	19.77	239100
2004-10-20	19.71	19.88	19.52	19.85	251200
2004-10-21	19.85	20.19	19.62	20.17	284300
2004-10-22	20.17	20.43	20.07	20.18	242200
2004-10-25	20.05	20.23	19.65	20.13	277700
2004-10-26	20.08	20.13	19.82	20.00	274400
2004-10-27	20.00	20.28	19.90	20.19	643500
2004-10-28	18.30	19.60	17.51	19.09	1585600
2004-10-29	18.99	19.00	18.42	18.76	518500
2004-11-01	18.62	18.75	18.35	18.72	373500
2004-11-02	18.72	19.05	18.50	18.67	398200
2004-11-03	18.79	19.00	18.68	18.88	304100
2004-11-04	19.08	19.34	18.93	19.33	374000
2004-11-05	19.33	19.33	18.86	19.03	254700
2004-11-08	18.88	19.20	18.88	19.10	298800
2004-11-09	19.19	19.56	19.19	19.50	326000
2004-11-10	19.65	19.75	19.47	19.53	342700
2004-11-11	19.63	19.65	19.45	19.55	372700
2004-11-12	19.62	19.63	19.13	19.60	214800
2004-11-15	19.71	19.86	19.42	19.50	289600
2004-11-16	19.49	19.49	19.12	19.40	278800
2004-11-17	19.32	19.80	19.32	19.61	168200
2004-11-18	19.61	19.67	19.36	19.50	268100
2004-11-19	19.33	19.60	19.16	19.51	249000
2004-11-22	19.50	19.70	19.44	19.60	231700
2004-11-23	19.55	20.00	19.47	19.84	360500
2004-11-24	19.87	20.09	19.87	20.06	218000
2004-11-26	20.06	20.15	19.95	20.07	90900
2004-11-29	20.17	20.32	19.93	20.17	180400
2004-11-30	20.00	20.28	19.85	20.17	200800
2004-12-01	20.40	20.85	20.40	20.70	222100
2004-12-02	20.57	20.88	20.55	20.70	128700
2004-12-03	20.73	20.85	20.50	20.70	221800
2004-12-06	20.64	20.70	20.34	20.44	130600
2004-12-07	20.44	20.45	20.13	20.19	421300
2004-12-08	20.19	20.63	20.19	20.60	155900
2004-12-09	20.53	20.76	20.27	20.66	145000
2004-12-10	20.69	20.88	20.45	20.57	119700
2004-12-13	20.58	20.81	20.42	20.81	156300
2004-12-14	20.85	21.20	20.82	21.15	201400
2004-12-15	21.20	21.30	20.83	21.24	128000
2004-12-16	21.24	21.24	20.55	20.94	157100
2004-12-17	20.99	21.01	20.60	20.92	117600
2004-12-20	20.92	21.08	20.42	20.80	183600
2004-12-21	20.88	21.00	20.63	20.79	143500
2004-12-22	20.45	20.86	20.41	20.74	116400
2004-12-23	20.59	21.23	20.55	20.86	134500
2004-12-27	20.78	20.90	20.42	20.69	86000
2004-12-28	20.69	20.96	20.55	20.96	124200
2004-12-29	20.80	21.05	20.74	20.99	125900
2004-12-30	20.86	21.06	20.80	20.96	82700
2004-12-31	20.83	21.20	20.75	21.07	261500
2005-01-03	21.09	21.95	21.09	21.70	408900
2005-01-04	21.60	21.71	21.18	21.18	346200
2005-01-05	21.00	21.00	20.59	20.65	304100
2005-01-06	20.60	20.78	20.48	20.55	118200
2005-01-07	20.55	20.68	20.25	20.25	192900
2005-01-10	20.20	20.56	20.02	20.20	231800
2005-01-11	20.05	20.09	19.79	19.98	241200
2005-01-12	19.98	20.10	19.64	19.72	466600
2005-01-13	19.72	19.73	19.36	19.44	228700
2005-01-14	19.55	19.65	19.42	19.63	138000
2005-01-18	19.43	19.85	19.00	19.80	88200
2005-01-19	19.85	20.03	19.77	19.80	109300
2005-01-20	19.65	19.80	19.50	19.64	145500
2005-01-21	19.59	19.72	19.37	19.40	92300
2005-01-24	19.50	19.63	19.15	19.18	226000
2005-01-25	19.25	19.35	18.89	18.93	257400
2005-01-26	18.90	19.16	18.85	19.00	343200
2005-01-27	19.12	19.18	18.82	19.04	397700
2005-01-28	19.16	19.38	18.85	18.94	263100
2005-01-31	18.98	19.41	18.93	19.37	254700
2005-02-01	18.50	18.50	17.20	18.23	1755200
2005-02-02	18.24	18.59	18.15	18.59	518300
2005-02-03	18.58	18.66	18.43	18.62	309300
2005-02-04	18.62	18.93	18.57	18.93	331500
2005-02-07	18.93	19.00	18.78	18.94	213300
2005-02-08	18.99	19.30	18.91	19.24	383500
2005-02-09	19.14	19.28	18.82	18.95	258500
2005-02-10	18.78	19.04	18.72	18.86	217500
2005-02-11	18.90	19.35	18.85	19.16	236300
2005-02-14	19.07	19.13	18.90	18.99	229400
2005-02-15	18.95	19.21	18.91	19.13	233300
2005-02-16	19.13	19.22	18.92	19.09	228000
2005-02-17	19.25	19.44	19.05	19.15	469200
2005-02-18	19.00	19.25	19.00	19.15	210900
2005-02-22	19.08	19.34	18.97	19.04	292800
2005-02-23	19.04	19.35	19.03	19.10	217200
2005-02-24	19.10	19.24	18.96	19.12	320800
2005-02-25	19.00	19.24	19.00	19.12	349400
2005-02-28	19.06	19.31	18.95	19.00	497900
2005-03-01	19.05	19.39	19.05	19.25	483800
2005-03-02	19.15	19.89	19.15	19.66	462000
2005-03-03	19.76	19.90	19.57	19.73	289300
2005-03-04	19.70	19.92	19.70	19.87	170900
2005-03-07	19.79	19.91	19.73	19.76	165600
2005-03-08	19.76	19.83	19.38	19.40	238800
2005-03-09	19.35	19.41	19.12	19.32	178400
2005-03-10	19.22	19.56	19.09	19.41	576700
2005-03-11	19.46	19.70	19.38	19.70	158300
2005-03-14	19.75	20.10	19.67	19.95	232100
2005-03-15	20.00	20.19	19.96	20.06	176000
2005-03-16	19.95	20.23	19.90	20.16	277000
2005-03-17	20.16	20.62	20.05	20.61	271400
2005-03-18	20.62	20.65	20.08	20.15	403700
2005-03-21	20.15	20.30	20.04	20.23	126100
2005-03-22	20.25	20.32	20.06	20.07	151300
2005-03-23	20.00	20.44	19.90	20.39	168700
2005-03-24	20.39	20.49	20.11	20.30	154500
2005-03-28	20.30	20.52	20.30	20.51	211000
2005-03-29	20.51	20.72	20.50	20.72	372000
2005-03-30	20.72	20.77	20.44	20.71	223400
2005-03-31	20.60	20.65	20.51	20.64	239900
2005-04-01	20.70	20.91	20.23	20.76	198000
2005-04-04	20.70	20.91	20.51	20.82	98400
2005-04-05	20.79	20.96	20.60	20.80	77600
2005-04-06	20.83	20.92	20.13	20.22	300200
2005-04-07	20.17	20.39	20.00	20.28	307500
2005-04-08	20.20	20.27	20.04	20.17	222600
2005-04-11	20.15	20.15	19.83	19.95	131700
2005-04-12	19.86	20.00	19.60	19.98	78500
2005-04-13	19.85	19.98	19.54	19.63	110000
2005-04-14	19.60	19.72	19.45	19.46	101400
2005-04-15	19.46	19.56	19.16	19.30	241800
2005-04-18	19.30	19.38	19.02	19.26	228700
2005-04-19	19.28	19.55	19.24	19.47	178800
2005-04-20	19.47	20.09	19.40	20.00	531800
2005-04-21	20.00	20.33	20.00	20.31	336200
2005-04-22	20.31	20.31	20.01	20.15	253000
2005-04-25	20.12	20.29	20.00	20.20	291800
2005-04-26	20.21	20.40	20.02	20.12	309100
2005-04-27	20.05	20.10	19.75	20.05	171700
2005-04-28	20.05	22.00	20.05	21.56	1548700
2005-04-29	21.60	22.12	21.60	22.08	662100
2005-05-02	22.08	22.61	22.03	22.58	410900
2005-05-03	22.63	22.66	22.41	22.52	677100
2005-05-04	22.62	22.62	22.45	22.48	615300
2005-05-05	22.50	22.54	22.04	22.30	587000
2005-05-06	22.43	22.47	22.20	22.36	258000
2005-05-09	22.46	22.57	22.40	22.57	176000
2005-05-10	22.52	22.52	22.27	22.36	446900
2005-05-11	22.37	22.52	22.05	22.26	347800
2005-05-12	22.28	22.48	21.97	22.08	203500
2005-05-13	22.02	22.30	21.95	22.01	178000
2005-05-16	22.03	22.25	21.73	21.88	344300
2005-05-17	21.89	22.04	21.68	21.96	314000
2005-05-18	21.97	22.20	21.96	22.20	438500
2005-05-19	22.14	22.52	22.08	22.49	514700
2005-05-20	22.40	22.40	22.14	22.26	242600
2005-05-23	22.41	22.53	22.30	22.48	364400
2005-05-24	22.49	22.60	22.34	22.34	392500
2005-05-25	22.30	22.34	21.82	22.07	239800
2005-05-26	22.12	22.35	21.97	22.24	523300
2005-05-27	22.22	22.30	22.03	22.17	350400
2005-05-31	22.15	22.21	21.92	21.99	444700
2005-06-01	22.00	22.40	21.95	22.25	225800
2005-06-02	22.19	22.39	22.18	22.27	137000
2005-06-03	22.26	22.43	22.22	22.36	218100
2005-06-06	22.37	22.53	22.32	22.49	171100
2005-06-07	22.49	22.59	22.30	22.36	194700
2005-06-08	22.36	22.37	21.70	21.86	517900
2005-06-09	21.80	21.93	21.64	21.84	433500
2005-06-10	21.71	21.77	21.29	21.32	711200
2005-06-13	21.34	21.48	21.12	21.19	457600
2005-06-14	21.24	21.96	21.24	21.84	814400
2005-06-15	21.79	21.93	21.72	21.75	409800
2005-06-16	21.65	21.92	21.49	21.55	429000
2005-06-17	21.70	21.79	21.19	21.27	622300
2005-06-20	21.22	21.35	20.99	21.10	395800
2005-06-21	21.14	21.26	21.08	21.08	450100
2005-06-22	21.18	21.25	20.98	21.15	301200
2005-06-23	21.08	21.08	20.43	20.51	339200
2005-06-24	20.41	20.47	20.17	20.28	422900
2005-06-27	20.23	20.38	20.14	20.29	333400
2005-06-28	20.36	20.93	20.36	20.78	238400
2005-06-29	20.76	21.20	20.76	21.05	326000
2005-06-30	21.05	21.10	20.85	20.90	155300
2005-07-01	20.85	21.00	20.68	20.93	150300
2005-07-05	20.94	21.07	20.87	21.07	184500
2005-07-06	20.95	21.04	20.85	20.95	220700
2005-07-07	20.70	21.07	20.66	20.93	371500
2005-07-08	20.94	21.05	20.82	21.04	241400
2005-07-11	21.04	21.15	20.97	21.12	315700
2005-07-12	21.05	21.14	20.94	21.05	376600
2005-07-13	20.98	21.09	20.75	20.96	202000
2005-07-14	21.14	21.25	21.03	21.15	231100
2005-07-15	21.13	21.46	20.96	21.41	166000
2005-07-18	21.35	21.47	21.10	21.32	192800
2005-07-19	22.50	24.30	22.50	23.57	1842700
2005-07-20	24.15	24.63	23.79	23.96	582000
2005-07-21	23.95	24.12	23.41	23.82	335600
2005-07-22	23.85	24.00	23.50	23.88	268200
2005-07-25	23.91	24.00	23.50	23.56	215500
2005-07-26	23.55	23.87	23.50	23.86	176900
2005-07-27	23.85	23.90	23.51	23.66	253000
2005-07-28	23.66	24.27	23.66	24.04	576100
2005-07-29	24.04	24.21	23.99	24.10	4200300
2005-08-01	24.03	24.45	24.00	24.17	625800
2005-08-02	24.22	24.39	24.08	24.26	504000
2005-08-03	24.26	24.58	24.06	24.43	568600
2005-08-04	24.35	25.60	24.32	25.40	738900
2005-08-05	25.30	25.49	24.70	24.98	540000
2005-08-08	24.93	25.40	24.87	25.05	756300
2005-08-09	25.15	25.96	25.07	25.38	594400
2005-08-10	25.36	25.76	25.08	25.25	437100
2005-08-11	25.30	25.83	25.14	25.74	450200
2005-08-12	25.60	25.65	24.93	25.25	256600
2005-08-15	25.29	25.51	25.02	25.45	277800
2005-08-16	25.35	25.35	24.93	25.00	511900
2005-08-17	25.00	25.60	24.94	25.60	764700
2005-08-18	25.43	25.43	25.15	25.22	325400
2005-08-19	25.17	25.17	24.79	24.90	309500
2005-08-22	24.99	25.13	24.77	25.00	254000
2005-08-23	24.92	24.98	24.59	24.85	437900
2005-08-24	24.85	25.06	24.70	24.92	229200
2005-08-25	24.92	25.02	24.72	24.80	253600
2005-08-26	24.80	24.80	24.39	24.55	197400
2005-08-29	24.45	25.22	24.33	25.15	219500
2005-08-30	25.10	25.14	24.67	24.86	172300
2005-08-31	24.80	24.95	24.32	24.90	499600
2005-09-01	24.85	25.16	24.81	25.10	323400
2005-09-02	25.48	25.53	25.00	25.07	294600
2005-09-06	25.17	25.60	25.16	25.54	309900
2005-09-07	25.44	25.59	25.25	25.44	216400
2005-09-08	25.40	25.44	25.24	25.42	136500
2005-09-09	25.40	25.75	25.40	25.65	212500
2005-09-12	25.55	26.37	25.54	26.18	291300
2005-09-13	26.10	26.11	25.37	25.47	173200
2005-09-14	25.58	25.58	25.17	25.30	136200
2005-09-15	25.31	25.40	25.00	25.30	185400
2005-09-16	25.29	25.78	25.26	25.59	476000
2005-09-19	25.55	25.55	25.18	25.47	142000
2005-09-20	25.50	25.91	25.09	25.37	231800
2005-09-21	25.27	25.27	24.68	24.68	178800
2005-09-22	24.77	24.84	24.31	24.69	177000
2005-09-23	24.64	25.38	24.48	25.21	146300
2005-09-26	25.28	25.42	25.04	25.16	168000
2005-09-27	25.18	25.37	24.93	25.17	209400
2005-09-28	25.16	25.17	24.47	24.82	144900
2005-09-29	24.77	25.14	24.50	25.10	208500
2005-09-30	25.14	25.37	24.87	25.26	124700
2005-10-03	25.20	25.48	24.62	24.97	235500
2005-10-04	25.00	25.20	24.60	24.60	183600
2005-10-05	24.50	24.65	24.20	24.45	333400
2005-10-06	24.45	24.79	23.79	24.08	562700
2005-10-07	24.25	25.05	23.97	24.47	256500
2005-10-10	25.42	25.42	24.36	24.85	275200
2005-10-11	24.95	25.30	24.90	25.04	353900
2005-10-12	25.15	25.25	24.81	24.95	389700
2005-10-13	24.90	25.48	24.79	24.96	359900
2005-10-14	25.21	25.26	24.85	25.18	489100
2005-10-17	25.08	25.40	24.86	25.20	218500
2005-10-18	25.32	25.45	25.06	25.38	160200
2005-10-19	25.50	26.95	25.50	26.69	845100
2005-10-20	26.59	27.25	26.26	26.72	875800
2005-10-21	27.60	27.80	27.17	27.24	1209900
2005-10-24	27.44	27.54	26.78	27.14	501000
2005-10-25	27.00	27.00	26.51	26.73	321700
2005-10-26	26.60	26.93	26.13	26.42	288800
2005-10-27	26.45	26.56	26.15	26.16	376800
2005-10-28	26.20	27.13	26.20	27.11	801900
2005-10-31	27.13	27.74	26.85	27.37	622500
2005-11-01	26.75	26.79	25.15	26.24	1210900
2005-11-02	26.70	28.82	26.70	28.50	1115500
2005-11-03	28.70	29.72	28.66	29.41	1053300
2005-11-04	29.32	30.36	28.98	29.37	431800
2005-11-07	29.54	29.88	29.26	29.45	317800
2005-11-08	29.45	29.94	28.90	29.75	803800
2005-11-09	29.67	29.95	28.98	29.37	1000400
2005-11-10	29.49	29.99	29.10	29.94	351700
2005-11-11	29.71	29.97	29.61	29.81	158100
2005-11-14	29.92	29.97	29.22	29.47	257800
2005-11-15	29.42	29.66	28.90	29.13	193900
2005-11-16	28.88	29.31	28.62	28.85	221200
2005-11-17	28.99	29.57	28.95	29.19	449900
2005-11-18	29.45	29.45	28.88	29.08	343600
2005-11-21	29.65	29.99	29.26	29.72	584300
2005-11-22	29.72	29.79	29.38	29.41	632500
2005-11-23	29.26	29.49	28.68	28.89	318700
2005-11-25	28.77	29.14	28.67	28.89	104200
2005-11-28	28.75	28.76	27.57	27.78	566800
2005-11-29	28.03	28.44	27.52	28.10	376600
2005-11-30	28.08	28.56	28.05	28.36	493900
2005-12-01	28.36	29.19	28.32	28.89	273700
2005-12-02	28.80	29.19	28.50	29.07	239500
2005-12-05	29.07	29.14	28.53	28.99	274200
2005-12-06	29.05	29.67	29.01	29.37	381100
2005-12-07	29.28	29.67	29.28	29.58	338500
2005-12-08	29.71	30.38	29.71	30.05	524000
2005-12-09	30.00	30.35	29.97	30.28	311000
2005-12-12	30.29	30.54	30.02	30.08	320600
2005-12-13	30.07	30.49	29.77	30.31	290700
2005-12-14	30.00	30.29	29.90	30.06	222700
2005-12-15	30.00	30.00	29.47	29.75	211200
2005-12-16	29.82	29.86	29.60	29.73	311900
2005-12-19	29.75	29.75	26.79	26.93	1329200
2005-12-20	27.00	27.69	26.26	27.25	828700
2005-12-21	27.26	27.52	26.96	27.25	646500
2005-12-22	27.23	27.71	27.23	27.63	359300
2005-12-23	27.63	27.90	27.44	27.80	259800
2005-12-27	28.10	28.11	27.73	27.78	259200
2005-12-28	27.65	28.19	27.65	27.75	318600
2005-12-29	27.69	27.94	27.68	27.75	89600
2005-12-30	27.65	27.73	27.44	27.44	164600
2006-01-03	27.45	28.00	27.17	27.54	712800
2006-01-04	27.55	27.82	27.36	27.56	413800
2006-01-05	27.51	27.91	27.51	27.75	503400
2006-01-06	27.88	28.15	27.74	28.09	213800
2006-01-09	28.03	28.35	28.02	28.09	130400
2006-01-10	28.01	28.52	27.99	28.38	252300
2006-01-11	28.38	28.48	28.09	28.37	214400
2006-01-12	28.23	28.66	27.97	28.05	208300
2006-01-13	28.00	28.35	28.00	28.08	132100
2006-01-17	27.83	28.01	27.41	27.59	234400
2006-01-18	27.59	27.87	27.24	27.34	213300
2006-01-19	27.47	27.98	27.30	27.73	126400
2006-01-20	27.88	27.88	26.84	26.89	232800
2006-01-23	26.99	27.37	26.97	27.12	199500
2006-01-24	27.22	27.95	27.18	27.87	313400
2006-01-25	27.97	27.98	26.98	27.12	214200
2006-01-26	27.34	27.71	27.24	27.54	183700
2006-01-27	27.53	27.70	27.11	27.53	180600
2006-01-30	27.46	27.60	27.13	27.18	180700
2006-01-31	27.03	27.26	26.90	27.05	403000
2006-02-01	26.77	27.68	26.75	27.66	255700
2006-02-02	27.61	27.75	27.10	27.53	341800
2006-02-03	27.40	27.68	27.18	27.50	398400
2006-02-06	27.42	27.42	26.72	26.95	311100
2006-02-07	26.86	27.34	26.79	27.02	255700
2006-02-08	27.16	28.05	27.16	27.98	285600
2006-02-09	27.99	28.37	27.66	27.66	418600
2006-02-10	27.56	27.56	26.80	26.97	362400
2006-02-13	26.97	27.06	26.26	26.30	488200
2006-02-14	26.38	26.44	24.50	24.90	827700
2006-02-15	29.00	29.77	27.00	29.01	1694600
2006-02-16	28.96	29.16	28.53	28.78	584500
2006-02-17	28.85	28.85	28.23	28.31	334500
2006-02-21	28.18	28.30	27.56	27.65	468000
2006-02-22	27.73	28.51	27.73	28.18	404600
2006-02-23	28.18	28.50	27.54	28.07	579000
2006-02-24	27.95	28.38	27.76	28.23	387900
2006-02-27	28.40	28.53	28.14	28.27	409200
2006-02-28	28.20	28.40	27.80	27.94	385100
2006-03-01	27.97	28.50	27.90	28.32	355700
2006-03-02	28.25	28.35	27.77	28.07	169200
2006-03-03	28.00	28.20	27.66	27.86	295600
2006-03-06	27.87	28.06	27.43	27.88	450500
2006-03-07	27.75	27.86	27.42	27.67	292800
2006-03-08	27.62	28.00	27.20	27.83	545500
2006-03-09	27.81	28.07	27.26	27.55	251000
2006-03-10	27.54	28.10	27.25	28.01	132400
2006-03-13	28.01	28.05	27.51	27.65	167500
2006-03-14	27.51	27.95	27.30	27.74	243000
2006-03-15	27.86	27.96	27.55	27.83	209000
2006-03-16	27.98	28.52	27.64	28.43	370600
2006-03-17	28.43	28.50	27.90	28.27	478100
2006-03-20	28.28	28.28	27.85	28.07	212900
2006-03-21	28.07	28.20	27.47	27.50	147600
2006-03-22	27.54	28.36	27.46	28.21	183900
2006-03-23	28.09	28.29	27.90	28.25	117600
2006-03-24	28.32	28.39	28.15	28.37	184400
2006-03-27	28.37	28.37	28.11	28.32	205800
2006-03-28	28.20	28.65	28.10	28.42	318000
2006-03-29	28.50	28.52	28.27	28.45	186600
2006-03-30	28.46	28.50	28.00	28.22	290000
2006-03-31	28.30	28.59	28.21	28.53	258400
2006-04-03	28.40	28.91	28.19	28.62	305600
2006-04-04	28.56	28.57	27.69	27.74	260200
2006-04-05	27.86	28.26	27.71	28.20	254400
2006-04-06	27.95	27.98	27.45	27.70	189400
2006-04-07	27.62	27.90	27.35	27.39	179500
2006-04-10	27.48	28.00	27.14	27.80	146000
2006-04-11	27.75	27.75	27.07	27.26	358500
2006-04-12	27.26	27.60	26.89	27.16	129100
2006-04-13	27.16	27.40	26.91	27.34	128900
2006-04-17	27.25	27.89	27.25	27.43	262400
2006-04-18	27.50	28.10	27.40	27.90	220600
2006-04-19	27.83	28.04	27.79	28.00	159000
2006-04-20	27.99	28.05	27.65	27.96	79100
2006-04-21	28.00	28.00	27.31	27.52	151100
2006-04-24	27.35	27.58	27.00	27.54	184700
2006-04-25	27.47	27.60	26.96	27.18	218500
2006-04-26	27.18	27.57	27.02	27.44	125400
2006-04-27	27.25	29.34	27.07	29.17	762600
2006-04-28	29.00	29.00	28.34	28.74	272200
2006-05-01	28.51	29.00	28.30	29.00	261700
2006-05-02	28.75	28.75	27.68	28.03	424200
2006-05-03	27.91	28.37	27.63	27.84	365600
2006-05-04	27.95	28.13	27.13	27.25	284900
2006-05-05	27.50	27.64	27.14	27.39	215800
2006-05-08	27.42	27.95	27.16	27.91	303000
2006-05-09	27.80	27.83	26.75	26.84	379100
2006-05-10	26.58	26.70	25.70	26.42	565500
2006-05-11	26.30	26.31	25.56	25.56	373900
2006-05-12	25.56	25.79	25.20	25.49	328000
2006-05-15	26.50	27.82	26.38	27.68	703000
2006-05-16	27.56	27.63	27.31	27.31	254400
2006-05-17	27.30	27.30	26.65	26.92	401200
2006-05-18	27.85	28.04	27.36	27.36	367300
2006-05-19	27.37	27.38	26.10	26.21	434300
2006-05-22	25.76	26.30	25.70	25.97	248200
2006-05-23	26.20	26.72	26.13	26.18	500900
2006-05-24	26.90	27.40	26.43	27.08	550400
2006-05-25	27.20	27.67	26.80	27.67	480600
2006-05-26	27.77	27.98	27.30	27.40	269200
2006-05-30	27.20	27.20	26.11	26.16	330900
2006-05-31	26.18	26.50	26.00	26.39	236800
2006-06-01	26.29	26.69	26.05	26.55	286600
2006-06-02	26.75	27.02	26.30	26.69	517600
2006-06-05	26.88	27.10	25.92	25.92	385100
2006-06-06	26.00	26.18	25.49	25.97	295500
2006-06-07	26.09	26.67	25.93	26.50	337100
2006-06-08	26.50	26.78	25.58	26.75	492700
2006-06-09	26.72	27.25	26.61	27.10	464700
2006-06-12	27.11	27.29	26.85	26.94	659800
2006-06-13	27.05	27.24	26.85	26.94	841600
2006-06-14	27.10	27.10	26.03	26.44	281100
2006-06-15	26.49	26.89	26.44	26.70	336800
2006-06-16	26.60	26.60	26.01	26.32	606300
2006-06-19	26.40	26.40	25.43	25.68	225000
2006-06-20	25.66	26.16	25.61	25.72	170400
2006-06-21	25.72	25.97	25.55	25.73	181000
2006-06-22	25.64	25.80	24.37	25.13	558500
2006-06-23	24.99	25.39	24.66	25.25	290900
2006-06-26	25.35	25.84	25.34	25.66	533900
2006-06-27	25.65	25.77	25.51	25.60	378600
2006-06-28	25.61	26.10	25.60	26.06	394400
2006-06-29	26.30	26.84	25.94	26.78	462600
2006-06-30	26.86	27.00	26.47	26.77	439600
2006-07-03	26.58	26.65	26.40	26.48	235800
2006-07-05	26.40	26.41	26.03	26.31	158800
2006-07-06	26.28	26.74	26.22	26.71	318900
2006-07-07	26.63	26.95	26.47	26.66	615500
2006-07-10	26.82	27.00	26.64	26.74	294500
2006-07-11	26.67	26.89	26.15	26.82	272500
2006-07-12	26.71	26.81	26.35	26.41	190200
2006-07-13	26.30	26.90	26.30	26.78	362300
2006-07-14	26.72	27.30	26.69	27.08	584000
2006-07-17	27.10	27.35	26.85	26.92	221100
2006-07-18	27.06	27.38	26.90	27.36	311100
2006-07-19	27.49	28.44	27.48	28.23	406300
2006-07-20	28.20	28.39	27.75	27.78	198200
2006-07-21	27.78	27.78	26.65	26.83	389900
2006-07-24	26.90	27.56	26.75	27.54	228100
2006-07-25	27.44	28.03	27.37	27.90	239400
2006-07-26	27.72	27.72	26.96	27.21	305200
2006-07-27	27.42	27.62	27.20	27.25	295100
2006-07-28	27.32	27.50	26.79	26.85	496700
2006-07-31	26.73	26.73	26.05	26.25	530700
2006-08-01	22.25	23.67	21.59	22.50	2439000
2006-08-02	22.50	22.53	21.77	21.80	1048800
2006-08-03	21.82	21.84	21.31	21.37	924400
2006-08-04	21.50	21.62	21.10	21.42	783400
2006-08-07	21.38	21.38	20.91	20.92	399600
2006-08-08	21.05	21.05	20.72	20.74	545000
2006-08-09	20.85	20.96	20.45	20.49	307600
2006-08-10	20.39	20.45	19.98	20.13	661500
2006-08-11	20.15	20.15	19.82	20.00	433400
2006-08-14	20.25	20.61	20.15	20.28	406700
2006-08-15	20.60	21.28	20.50	21.01	1101300
2006-08-16	21.03	21.42	20.89	21.30	1439300
2006-08-17	21.32	21.69	21.30	21.45	545500
2006-08-18	21.55	21.59	21.04	21.36	286300
2006-08-21	21.20	21.25	21.02	21.12	144800
2006-08-22	21.12	21.31	21.07	21.26	411800
2006-08-23	21.35	21.67	21.33	21.60	646700
2006-08-24	21.65	21.70	21.40	21.70	371900
2006-08-25	21.73	21.86	21.42	21.60	294500
2006-08-28	21.56	21.65	21.46	21.53	280200
2006-08-29	21.53	21.83	21.39	21.79	446600
2006-08-30	21.87	22.34	21.78	22.22	398800
2006-08-31	22.33	22.47	22.20	22.34	306500
2006-09-01	22.31	22.49	22.08	22.33	184200
2006-09-05	22.32	22.44	22.12	22.27	188400
2006-09-06	22.25	22.27	21.83	22.16	927800
2006-09-07	22.10	22.34	22.03	22.24	387900
2006-09-08	22.25	22.25	21.80	22.01	359400
2006-09-11	21.95	23.28	21.73	23.09	984700
2006-09-12	23.18	24.01	23.18	23.91	525200
2006-09-13	24.01	24.77	23.95	24.77	670800
2006-09-14	24.93	24.93	24.21	24.48	709200
2006-09-15	24.52	25.10	24.40	24.94	505000
2006-09-18	24.85	25.10	24.30	24.42	347500
2006-09-19	24.45	24.45	23.70	24.18	234100
2006-09-20	24.30	24.45	23.95	24.33	325800
2006-09-21	24.49	24.68	24.34	24.63	327500
2006-09-22	24.63	24.63	24.07	24.49	343400
2006-09-25	24.40	24.77	24.22	24.65	214900
2006-09-26	24.65	25.12	24.35	24.91	437900
2006-09-27	24.92	25.19	24.54	24.90	404800
2006-09-28	25.02	25.38	24.95	25.38	399300
2006-09-29	25.38	25.49	24.97	25.06	653000
2006-10-02	25.00	25.03	24.53	24.75	181400
2006-10-03	24.75	25.14	24.57	24.70	552200
2006-10-04	24.71	25.41	24.71	25.25	341200
2006-10-05	25.26	25.72	25.22	25.65	220200
2006-10-06	25.66	25.66	25.29	25.38	115400
2006-10-09	25.28	25.29	24.90	25.00	261300
2006-10-10	25.00	25.35	24.89	25.22	406300
2006-10-11	25.05	25.07	24.65	24.84	271200
2006-10-12	24.91	25.05	24.89	24.99	394700
2006-10-13	24.99	25.32	24.93	25.30	192200
2006-10-16	25.30	25.70	25.16	25.30	296700
2006-10-17	25.55	25.82	25.10	25.43	863800
2006-10-18	25.63	25.76	25.15	25.56	229700
2006-10-19	25.40	26.18	25.40	26.17	278100
2006-10-20	26.30	26.42	26.00	26.42	320800
2006-10-23	26.41	26.78	26.24	26.75	271200
2006-10-24	26.58	26.77	26.23	26.45	315300
2006-10-25	26.45	26.85	26.45	26.66	144600
2006-10-26	26.71	26.71	26.15	26.63	328000
2006-10-27	26.53	26.72	26.47	26.54	326800
2006-10-30	26.39	26.53	26.18	26.46	459400
2006-10-31	26.46	28.62	26.46	28.41	1173200
2006-11-01	28.41	29.13	27.71	27.97	503700
2006-11-02	27.97	28.19	27.65	28.07	334900
2006-11-03	28.07	28.56	27.92	28.23	490700
2006-11-06	28.42	28.67	28.00	28.58	314100
2006-11-07	28.50	28.98	28.08	28.31	358000
2006-11-08	28.10	28.90	28.10	28.59	295800
2006-11-09	28.88	28.92	28.62	28.79	475300
2006-11-10	28.76	28.98	28.62	28.85	419400
2006-11-13	28.86	29.15	28.79	29.15	350500
2006-11-14	29.28	29.29	28.46	28.66	624000
2006-11-15	28.75	28.87	28.47	28.69	453400
2006-11-16	28.85	28.89	28.45	28.47	277200
2006-11-17	28.48	28.51	27.88	27.95	519100
2006-11-20	27.95	27.95	27.58	27.76	331900
2006-11-21	27.76	27.94	27.59	27.59	236100
2006-11-22	27.68	27.83	27.32	27.48	279200
2006-11-24	27.48	27.80	27.04	27.69	80900
2006-11-27	27.62	27.68	26.57	26.63	426400
2006-11-28	26.63	27.06	26.53	26.97	315400
2006-11-29	26.98	27.40	26.74	27.07	257900
2006-11-30	27.08	27.20	26.58	26.88	261400
2006-12-01	26.76	26.93	26.03	26.51	390800
2006-12-04	26.51	27.28	26.51	27.23	294900
2006-12-05	27.23	27.51	27.22	27.35	308400
2006-12-06	27.18	27.18	26.76	27.02	244100
2006-12-07	27.02	27.22	26.67	26.99	143100
2006-12-08	26.97	27.25	26.62	27.08	188100
2006-12-11	27.00	27.30	27.00	27.19	146000
2006-12-12	27.25	27.84	27.24	27.77	649700
2006-12-13	27.93	28.04	27.66	27.83	313400
2006-12-14	27.83	28.41	27.83	28.36	378000
2006-12-15	28.44	28.80	27.73	27.75	493300
2006-12-18	27.85	28.05	27.51	27.66	282400
2006-12-19	27.00	27.85	26.92	27.80	408600
2006-12-20	27.81	28.36	27.70	28.04	368000
2006-12-21	28.01	28.18	27.85	28.03	237800
2006-12-22	27.98	28.10	27.84	27.96	152000
2006-12-26	27.87	28.78	27.87	28.70	189100
2006-12-27	28.81	29.08	28.72	28.94	213200
2006-12-28	28.94	29.09	28.62	28.88	191500
2006-12-29	28.89	28.89	27.86	27.89	335500
2007-01-03	27.99	28.13	27.10	27.50	589500
2007-01-04	27.50	27.95	27.08	27.77	505000
2007-01-05	27.60	27.77	27.27	27.48	372400
2007-01-08	27.42	27.63	27.19	27.58	395400
2007-01-09	27.58	27.59	27.17	27.55	301900
2007-01-10	27.35	27.38	27.00	27.18	209700
2007-01-11	27.18	27.42	27.18	27.39	278200
2007-01-12	27.00	27.70	26.85	27.62	451900
2007-01-16	27.60	27.75	26.95	27.03	490600
2007-01-17	26.90	27.17	26.90	27.03	317100
2007-01-18	27.03	27.17	26.50	26.51	290400
2007-01-19	26.46	26.79	26.33	26.48	358500
2007-01-22	26.51	26.60	26.07	26.09	243800
2007-01-23	26.05	26.45	25.95	26.19	255000
2007-01-24	26.47	27.40	26.47	26.79	865900
2007-01-25	26.70	26.75	26.06	26.30	373200
2007-01-26	26.30	26.67	26.08	26.57	294000
2007-01-29	26.64	26.70	26.50	26.65	248300
2007-01-30	26.75	27.37	26.65	27.13	258600
2007-01-31	27.05	27.57	26.90	27.41	278800
2007-02-01	27.51	27.90	27.51	27.76	338200
2007-02-02	27.89	27.89	27.63	27.80	148100
2007-02-05	27.84	27.89	27.50	27.85	304000
2007-02-06	27.90	27.99	27.70	27.99	267500
2007-02-07	27.99	28.29	27.83	28.27	236700
2007-02-08	28.25	28.57	28.25	28.51	208300
2007-02-09	28.39	28.46	27.97	28.41	289600
2007-02-12	28.41	28.44	28.01	28.27	404982
2007-02-13	28.29	28.45	28.16	28.40	290782
2007-02-14	28.30	29.08	28.23	29.01	467863
2007-02-15	30.50	33.95	30.50	33.11	3691400
2007-02-16	33.11	33.50	32.76	33.09	756500
2007-02-20	32.95	34.93	32.60	34.49	986600
2007-02-21	34.25	34.48	34.05	34.35	654600
2007-02-22	34.30	34.74	34.14	34.68	660300
2007-02-23	34.65	34.65	33.96	34.41	223000
2007-02-26	34.55	34.65	33.91	34.42	457890
2007-02-27	33.75	34.22	33.12	33.41	496800
2007-02-28	33.34	33.83	33.12	33.57	484300
2007-03-01	32.90	33.75	32.27	33.47	428800
2007-03-02	33.47	33.47	32.65	32.70	396500
2007-03-05	32.00	33.28	31.87	32.45	463600
2007-03-06	32.80	33.25	32.55	33.15	378500
2007-03-07	33.14	33.31	32.79	32.96	347400
2007-03-08	33.21	33.53	32.81	33.44	335700
2007-03-09	33.63	34.29	33.45	33.88	365300
2007-03-12	33.66	34.31	33.36	34.27	399700
2007-03-13	33.94	34.21	33.39	33.55	563000
2007-03-14	33.50	34.18	33.20	34.06	551300
2007-03-15	34.06	34.45	33.76	34.12	540100
2007-03-16	34.12	34.20	33.42	33.42	441000
2007-03-19	33.50	33.87	33.31	33.53	396300
2007-03-20	33.40	34.10	33.25	34.08	340400
2007-03-21	34.09	35.14	33.60	35.12	632200
2007-03-22	35.38	35.54	34.45	34.65	736500
2007-03-23	34.73	34.85	34.17	34.61	253300
2007-03-26	34.57	34.72	34.07	34.50	181000
2007-03-27	34.46	34.46	33.78	33.96	196400
2007-03-28	33.76	33.92	33.28	33.51	511800
2007-03-29	33.62	33.85	32.81	33.38	590800
2007-03-30	33.38	33.77	33.30	33.59	520400
2007-04-02	33.71	34.42	33.71	34.42	341000
2007-04-03	34.60	35.23	34.40	35.17	541200
2007-04-04	35.30	35.61	35.26	35.38	316500
2007-04-05	35.31	35.45	35.06	35.36	294400
2007-04-09	35.34	35.66	35.13	35.36	126500
2007-04-10	35.30	35.66	35.24	35.61	221900
2007-04-11	35.86	36.00	35.09	36.00	435800
2007-04-12	36.00	36.14	35.58	35.99	269200
2007-04-13	35.97	36.57	35.72	36.52	499900
2007-04-16	36.70	37.26	36.70	37.24	313200
2007-04-17	37.28	37.78	37.20	37.72	283900
2007-04-18	37.60	37.62	37.16	37.49	190100
2007-04-19	37.24	37.79	36.71	36.93	296600
2007-04-20	37.70	37.86	37.19	37.84	313800
2007-04-23	37.72	38.05	37.27	37.64	440700
2007-04-24	37.60	38.02	37.46	37.80	490900
2007-04-25	37.95	38.76	37.86	38.40	509900
2007-04-26	38.20	38.48	37.88	37.91	562700
2007-04-27	37.81	37.96	37.45	37.67	291300
2007-04-30	37.67	37.67	36.71	36.77	459000
2007-05-01	37.00	39.76	37.00	37.38	1132100
2007-05-02	37.53	38.05	37.05	37.41	1291100
2007-05-03	37.45	37.49	36.08	36.24	1125600
2007-05-04	36.25	36.33	35.55	36.07	897900
2007-05-07	35.95	36.10	35.66	35.76	634800
2007-05-08	35.76	36.59	35.35	36.53	556650
2007-05-09	36.53	37.04	36.12	36.77	475300
2007-05-10	36.59	36.59	35.89	35.90	436450
2007-05-11	36.17	36.72	36.17	36.64	300800
2007-05-14	36.55	36.55	35.49	35.56	361600
2007-05-15	35.65	35.68	34.79	35.04	525500
2007-05-16	35.20	35.20	34.94	35.17	293000
2007-05-17	35.10	35.10	34.00	34.64	897900
2007-05-18	34.64	35.04	34.15	34.58	584600
2007-05-21	34.58	35.76	34.22	35.65	752900
2007-05-22	35.55	36.71	35.36	36.59	633600
2007-05-23	36.54	36.63	35.75	35.92	280600
2007-05-24	35.94	36.18	35.04	35.17	272800
2007-05-25	35.25	35.64	35.02	35.32	286700
2007-05-29	35.48	35.54	34.88	35.50	525400
2007-05-30	35.39	36.41	35.39	36.41	466400
2007-05-31	36.53	37.08	36.33	37.08	794300
2007-06-01	37.24	37.82	37.24	37.68	993200
2007-06-04	37.63	38.00	37.54	37.99	370400
2007-06-05	37.75	37.89	37.12	37.39	245000
2007-06-06	37.05	37.86	36.91	37.40	1670300
2007-06-07	37.15	37.15	36.55	36.75	331800
2007-06-08	36.75	37.23	36.55	37.16	207700
2007-06-11	37.12	37.24	36.73	37.05	148400
2007-06-12	36.91	36.96	36.29	36.48	220900
2007-06-13	36.50	36.62	35.99	36.35	274900
2007-06-14	36.40	37.00	36.40	36.79	176100
2007-06-15	37.43	38.26	37.18	37.60	1250200
2007-06-18	37.67	37.69	37.25	37.58	334900
2007-06-19	37.45	37.75	37.22	37.53	405700
2007-06-20	37.75	37.84	37.05	37.31	303800
2007-06-21	37.30	37.64	36.73	37.58	382200
2007-06-22	37.63	37.64	36.65	36.97	336000
2007-06-25	36.82	36.83	35.40	35.86	426300
2007-06-26	35.98	36.70	35.56	36.58	517800
2007-06-27	36.33	37.35	35.96	37.34	400700
2007-06-28	37.34	37.69	36.75	37.28	200800
2007-06-29	37.48	38.05	37.43	38.03	413500
2007-07-02	38.29	39.38	38.29	38.91	699700
2007-07-03	38.91	39.03	38.52	38.61	131000
2007-07-05	38.76	38.79	38.15	38.67	234900
2007-07-06	38.52	38.77	38.26	38.62	93800
2007-07-09	38.50	39.53	38.29	39.26	334700
2007-07-10	38.82	39.46	38.61	38.88	453200
2007-07-11	38.93	39.99	38.81	39.88	509300
2007-07-12	40.08	40.31	39.76	40.00	408100
2007-07-13	40.15	40.82	40.06	40.62	269700
2007-07-16	40.58	41.25	40.10	40.97	322600
2007-07-17	40.98	41.33	40.75	41.06	181600
2007-07-18	40.65	40.98	40.30	40.49	542400
2007-07-19	40.61	41.96	40.56	41.56	337700
2007-07-20	41.47	41.47	39.51	40.51	881200
2007-07-23	40.00	40.69	39.84	40.05	345900
2007-07-24	40.04	40.18	38.87	38.88	491700
2007-07-25	39.04	39.84	38.68	39.60	436000
2007-07-26	38.78	40.20	38.42	39.57	850300
2007-07-27	39.50	41.06	39.10	40.49	887200
2007-07-30	40.49	41.78	40.09	41.29	577600
2007-07-31	41.80	42.24	40.68	41.03	783700
2007-08-01	40.91	42.32	40.91	42.21	762800
2007-08-02	42.38	43.60	41.71	42.89	979500
2007-08-03	46.82	48.50	44.90	45.07	2403700
2007-08-06	46.90	49.54	45.20	48.66	1509900
2007-08-07	48.66	49.84	46.71	49.03	1751200
2007-08-08	49.39	51.07	48.93	49.28	2137800
2007-08-09	48.59	53.24	48.29	52.56	1977900
2007-08-10	51.58	53.67	47.20	48.49	1666300
2007-08-13	49.60	51.10	48.12	50.71	1015900
2007-08-14	50.71	50.85	49.08	49.98	704600
2007-08-15	50.13	50.15	48.28	48.56	539000
2007-08-16	48.11	50.04	47.50	49.98	993000
2007-08-17	49.98	52.40	49.98	51.09	918900
2007-08-20	51.69	52.84	50.90	51.89	456100
2007-08-21	51.73	53.37	51.73	52.66	445100
2007-08-22	53.07	53.52	52.04	52.40	647000
2007-08-23	52.40	52.80	50.43	51.25	450500
2007-08-24	51.18	52.21	50.77	51.66	293100
2007-08-27	51.66	52.31	51.24	51.55	245400
2007-08-28	51.10	51.75	49.70	49.82	346200
2007-08-29	50.00	52.09	49.93	52.09	369500
2007-08-30	51.75	52.42	51.36	51.72	396800
2007-08-31	52.49	52.83	51.75	52.52	357000
2007-09-04	50.40	52.30	50.00	51.27	785400
2007-09-05	51.30	52.00	50.75	51.86	415300
2007-09-06	51.86	53.13	51.50	51.76	625300
2007-09-07	50.83	51.49	50.35	50.86	354400
2007-09-10	51.05	51.13	49.08	49.80	510500
2007-09-11	50.18	51.28	50.15	51.28	330700
2007-09-12	51.28	51.45	49.90	50.09	380200
2007-09-13	50.60	51.49	50.19	50.47	307100
2007-09-14	50.05	51.08	49.56	50.86	243100
2007-09-17	50.85	51.21	50.56	50.78	601400
2007-09-18	51.16	52.85	50.49	52.62	340200
2007-09-19	53.53	53.69	52.69	53.47	286900
2007-09-20	53.53	55.01	52.57	53.12	584900
2007-09-21	53.34	53.57	51.27	51.45	588400
2007-09-24	51.53	52.30	50.78	51.25	364900
2007-09-25	50.82	51.80	50.49	51.55	344400
2007-09-26	51.64	52.80	50.58	51.07	378400
2007-09-27	51.38	51.57	50.38	50.64	313700
2007-09-28	50.38	52.05	49.67	50.31	455200
2007-10-01	50.19	51.70	50.19	51.55	422400
2007-10-02	51.68	53.40	51.65	52.90	368500
2007-10-03	52.46	52.98	51.23	51.49	531800
2007-10-04	51.50	52.39	50.49	52.13	2101400
2007-10-05	52.90	53.08	51.51	51.63	534100
2007-10-08	51.37	51.37	50.03	51.00	788100
2007-10-09	51.30	52.05	50.59	50.86	431000
2007-10-10	50.70	52.72	50.36	52.58	648800
2007-10-11	52.74	53.59	52.25	53.05	642200
2007-10-12	53.65	55.71	53.49	55.04	763200
2007-10-15	56.00	56.98	54.12	55.10	803300
2007-10-16	55.05	56.00	55.01	55.49	710200
2007-10-17	56.12	56.77	55.33	56.35	461900
2007-10-18	56.15	56.41	54.94	55.05	441700
2007-10-19	54.99	55.10	53.39	53.39	416500
2007-10-22	52.42	55.39	51.89	54.87	637400
2007-10-23	56.00	56.28	53.92	55.50	423400
2007-10-24	55.10	55.52	52.73	54.90	606400
2007-10-25	54.98	56.26	53.28	55.96	565000
2007-10-26	56.24	56.87	55.28	56.58	399800
2007-10-29	57.03	57.79	54.90	55.63	289800
2007-10-30	55.48	56.44	55.29	55.66	293400
2007-10-31	56.27	56.35	53.39	54.30	1090800
2007-11-01	54.00	56.04	53.34	53.87	1235500
2007-11-02	54.69	55.26	51.94	54.26	861000
2007-11-05	53.59	53.98	52.38	53.79	509000
2007-11-06	53.41	56.17	53.40	56.09	1034140
2007-11-07	55.52	56.40	55.16	55.46	594100
2007-11-08	55.84	56.12	53.81	55.44	507800
2007-11-09	54.85	56.09	53.87	55.46	618400
2007-11-12	55.29	57.00	54.83	55.64	710081
2007-11-13	55.80	57.64	55.50	57.47	554000
2007-11-14	57.50	57.53	56.37	56.81	321700
2007-11-15	56.73	57.83	55.95	57.67	494900
2007-11-16	57.90	59.86	57.71	59.84	980600
2007-11-19	59.31	59.98	58.50	59.25	501480
2007-11-20	58.68	59.12	57.10	58.73	723100
2007-11-21	58.51	59.85	57.17	59.33	519272
2007-11-23	60.50	62.43	60.38	60.74	226400
2007-11-26	60.94	61.23	59.50	59.59	786739
2007-11-27	59.16	59.31	58.04	58.64	587000
2007-11-28	58.64	59.81	58.41	58.87	815880
2007-11-29	59.42	59.42	57.72	58.13	466634
2007-11-30	58.25	58.67	56.69	57.00	692357
2007-12-03	57.20	57.55	55.41	55.41	936700
2007-12-04	55.41	56.69	55.13	56.12	888900
2007-12-05	57.08	57.49	56.15	56.67	380870
2007-12-06	56.45	57.66	56.39	57.25	464925
2007-12-07	57.53	58.47	56.73	57.13	358135
2007-12-10	57.15	58.00	56.88	57.80	523400
2007-12-11	58.21	58.35	56.23	56.39	425080
2007-12-12	57.85	57.85	55.61	56.52	446335
2007-12-13	55.92	56.20	55.08	56.08	355600
2007-12-14	55.70	57.42	55.46	56.42	416300
2007-12-17	56.13	56.81	55.83	55.83	452700
2007-12-18	56.40	57.21	54.95	56.74	468900
2007-12-19	56.37	57.36	56.37	56.95	298472
2007-12-20	57.43	57.80	56.14	57.64	326825
2007-12-21	59.45	60.41	58.16	59.83	1001056
2007-12-24	61.40	61.78	60.33	61.17	181000
2007-12-26	61.27	62.91	61.21	62.78	452180
2007-12-27	62.95	63.00	60.63	60.65	510470
2007-12-28	60.65	62.85	60.65	62.51	652320
2007-12-31	62.09	62.22	61.05	61.64	362700
2008-01-02	61.51	62.94	60.10	60.37	771200
2008-01-03	60.63	61.90	60.12	61.26	661739
2008-01-04	60.61	62.88	59.80	62.40	788700
2008-01-07	61.58	61.90	58.95	59.73	1150020
2008-01-08	60.14	60.78	59.04	59.09	1034688
2008-01-09	59.00	59.51	57.38	58.96	1230900
2008-01-10	58.38	61.00	58.36	60.30	656300
2008-01-11	59.95	60.70	58.78	59.22	416400
2008-01-14	59.73	60.00	57.81	58.47	594837
2008-01-15	57.77	59.59	57.77	58.90	860500
2008-01-16	58.70	59.78	58.61	59.29	682480
2008-01-17	59.83	59.99	57.23	57.53	640800
2008-01-18	57.87	58.05	55.77	56.61	884534
2008-01-22	56.33	60.24	54.66	57.01	1579614
2008-01-23	56.08	57.25	54.28	56.14	1442514
2008-01-24	56.27	57.24	55.87	56.91	971778
2008-01-25	57.84	58.47	56.60	57.53	703900
2008-01-28	57.52	57.84	55.42	56.47	1300753
2008-01-29	56.80	57.17	55.28	55.55	544200
2008-01-30	55.20	55.75	53.97	54.55	651956
2008-01-31	54.00	57.00	52.66	55.31	823961
2008-02-01	55.42	58.25	55.32	58.13	736600
2008-02-04	58.00	58.03	56.77	57.11	428000
2008-02-05	56.73	57.63	56.23	56.40	581280
2008-02-06	56.68	57.01	56.10	56.27	814780
2008-02-07	55.94	56.54	55.15	55.40	706316
2008-02-08	55.61	56.19	54.75	55.68	492600
2008-02-11	55.49	56.47	54.69	55.90	250405
2008-02-12	56.08	56.60	55.27	55.50	438180
2008-02-13	55.70	57.20	55.09	56.59	546750
2008-02-14	56.82	57.37	56.21	56.67	471800
2008-02-15	56.45	56.62	54.81	55.20	437519
2008-02-19	55.70	55.77	52.96	53.14	702274
2008-02-20	52.85	53.06	51.95	53.06	1006920
2008-02-21	53.31	54.38	51.64	52.20	1002528
2008-02-22	52.49	53.85	51.80	53.57	674611
2008-02-25	53.48	54.87	53.02	54.71	557138
2008-02-26	54.46	56.37	54.42	56.12	625372
2008-02-27	55.69	56.67	54.98	55.04	543703
2008-02-28	55.22	56.90	54.64	55.88	1092598
2008-02-29	59.23	63.50	59.07	63.50	4636392
2008-03-03	63.42	64.83	61.99	63.89	1360902
2008-03-04	63.15	64.70	63.13	63.87	789380
2008-03-05	64.00	65.01	63.23	64.50	908095
2008-03-06	64.27	64.82	62.97	62.98	639514
2008-03-07	62.55	65.40	62.44	64.54	870029
2008-03-10	64.52	64.60	61.34	61.54	745365
2008-03-11	61.97	64.07	61.60	64.07	1066600
2008-03-12	63.90	64.58	62.67	63.84	690055
2008-03-13	63.23	67.32	62.76	66.22	793632
2008-03-14	67.34	67.34	64.84	65.37	645533
2008-03-17	65.03	68.90	65.00	67.25	1627955
2008-03-18	68.36	70.58	67.38	70.55	1068549
2008-03-19	70.93	71.25	67.01	67.11	1243359
2008-03-20	67.65	70.95	67.00	70.77	1312138
2008-03-24	70.91	72.14	69.89	71.79	822214
2008-03-25	71.65	72.02	70.47	70.48	693479
2008-03-26	70.19	70.53	69.34	69.71	571097
2008-03-27	69.61	69.61	66.59	66.60	1429697
2008-03-28	67.27	69.61	66.75	69.59	947054
2008-03-31	69.83	71.67	69.27	71.04	758799
2008-04-01	71.66	71.66	68.71	68.97	1030249
2008-04-02	69.00	69.07	63.15	66.19	2417413
2008-04-03	66.22	66.22	64.56	65.71	897930
2008-04-04	66.14	66.14	63.97	65.30	863838
2008-04-07	65.30	65.30	62.91	63.59	687620
2008-04-08	62.96	65.27	62.82	64.86	725116
2008-04-09	65.06	65.36	63.41	63.89	650450
2008-04-10	64.60	64.76	63.44	64.58	377699
2008-04-11	64.08	64.16	62.66	62.95	516300
2008-04-14	62.69	64.22	62.34	62.86	397671
2008-04-15	63.00	64.58	62.59	64.15	1387626
2008-04-16	64.60	67.25	64.35	66.38	1035819
2008-04-17	66.22	67.35	65.43	66.54	653612
2008-04-18	67.07	67.28	65.86	66.89	447096
2008-04-21	66.49	67.04	65.85	66.30	189812
2008-04-22	65.95	66.77	65.59	66.37	496931
2008-04-23	66.64	68.50	65.83	68.50	496048
2008-04-24	68.60	68.60	66.00	67.58	424928
2008-04-25	67.80	68.00	66.48	67.69	242195
2008-04-28	66.52	66.52	60.79	64.70	1974341
2008-04-29	64.49	66.12	64.29	64.40	800461
2008-04-30	64.66	65.38	63.69	64.00	396979
2008-05-01	63.34	64.76	63.34	64.29	843616
2008-05-02	64.67	65.34	63.75	64.15	517862
2008-05-05	63.34	64.39	63.20	63.56	670089
2008-05-06	63.50	63.91	61.75	63.05	1075655
2008-05-07	67.75	67.75	62.52	62.64	2459615
2008-05-08	62.98	63.70	61.47	61.74	1101442
2008-05-09	61.07	61.68	59.34	60.77	1592733
2008-05-12	60.53	61.35	59.80	60.88	1046679
2008-05-13	60.97	62.47	60.97	61.37	909365
2008-05-14	61.35	62.60	60.80	61.86	905091
2008-05-15	61.74	63.99	61.74	63.92	1199206
2008-05-16	64.26	64.30	62.56	63.86	1544614
2008-05-19	63.70	64.14	62.81	63.56	1162500
2008-05-20	63.25	63.38	61.20	61.90	677980
2008-05-21	61.65	62.64	60.35	60.89	573555
2008-05-22	60.94	61.94	60.65	60.98	836315
2008-05-23	60.60	61.17	60.50	60.87	615192
2008-05-27	60.76	62.22	60.06	61.66	643370
2008-05-28	62.02	62.03	58.19	59.41	1292686
2008-05-29	59.23	61.42	58.45	61.07	1563633
2008-05-30	60.93	61.18	59.87	60.06	663681
2008-06-02	60.14	60.80	59.05	59.97	910193
2008-06-03	59.98	60.47	58.40	59.11	708919
2008-06-04	58.77	58.77	56.60	56.73	1217430
2008-06-05	56.77	57.21	55.11	55.82	2335874
2008-06-06	55.38	58.31	55.35	56.98	1331611
2008-06-09	56.91	57.78	55.37	56.30	1030038
2008-06-10	56.10	57.06	55.32	55.47	589293
2008-06-11	55.72	60.95	55.72	59.70	2235639
2008-06-12	60.06	61.08	58.74	60.49	1099214
2008-06-13	61.23	61.87	60.72	61.87	688040
2008-06-16	61.76	62.20	60.40	62.04	579814
2008-06-17	62.19	65.32	62.01	64.68	1171914
2008-06-18	64.51	65.82	64.08	65.78	1020352
2008-06-19	65.85	66.53	65.27	65.80	928905
2008-06-20	64.50	66.05	64.50	64.95	1099265
2008-06-23	65.33	65.96	64.82	65.29	624245
2008-06-24	64.91	66.00	64.70	65.06	579923
2008-06-25	65.46	68.17	65.09	67.63	1540595
2008-06-26	66.92	69.64	66.36	68.58	1384034
2008-06-27	68.37	71.41	67.08	70.99	4990490
2008-06-30	70.84	70.84	68.19	68.46	1057416
2008-07-01	68.48	71.46	68.37	71.30	2338700
2008-07-02	71.32	72.75	68.50	68.54	1214856
2008-07-03	68.99	70.36	67.90	70.06	584941
2008-07-07	69.87	70.00	66.95	68.06	887370
2008-07-08	68.06	69.61	65.86	69.13	1035670
2008-07-09	68.98	69.79	67.91	68.19	930554
2008-07-10	67.80	68.35	66.34	67.38	499185
2008-07-11	67.00	69.20	66.74	68.22	800124
2008-07-14	68.50	69.32	66.62	68.38	768925
2008-07-15	67.77	70.88	67.51	70.47	795944
2008-07-16	70.35	70.47	69.11	70.03	461494
2008-07-17	70.07	70.21	69.00	70.14	626839
2008-07-18	70.48	71.96	69.30	71.46	596987
2008-07-21	72.40	72.40	69.66	70.77	564564
2008-07-22	71.08	73.50	70.96	73.21	1261061
2008-07-23	73.41	74.01	71.44	71.72	667772
2008-07-24	72.10	72.10	69.61	70.30	579608
2008-07-25	70.82	70.82	69.63	69.63	375385
2008-07-28	70.08	70.79	69.64	69.70	519611
2008-07-29	69.54	71.52	69.32	70.51	516334
2008-07-30	70.98	71.68	70.14	71.20	571416
2008-07-31	70.78	71.88	70.29	71.16	404775
2008-08-01	71.42	71.68	69.34	70.31	479994
2008-08-04	69.99	72.61	69.99	71.55	617980
2008-08-05	71.45	72.91	70.53	72.23	819680
2008-08-06	70.55	70.56	61.96	68.54	3302351
2008-08-07	68.53	69.69	67.83	69.44	1144642
2008-08-08	69.05	70.50	69.00	69.69	1094166
2008-08-11	69.87	74.25	69.87	74.05	1647275
2008-08-12	73.85	74.95	71.75	72.69	741073
2008-08-13	73.23	73.23	71.55	72.11	602228
2008-08-14	72.31	73.27	71.35	72.50	318169
2008-08-15	72.82	73.99	72.20	73.99	551805
2008-08-18	73.59	74.52	72.83	73.49	653166
2008-08-19	73.30	73.36	71.63	73.06	576805
2008-08-20	73.01	73.33	72.27	73.24	422700
2008-08-21	73.00	73.53	71.85	73.31	421586
2008-08-22	73.02	74.19	72.92	74.19	347665
2008-08-25	73.94	73.94	72.40	73.46	351369
2008-08-26	72.61	73.32	71.52	72.76	364727
2008-08-27	73.60	73.60	72.47	72.86	327286
2008-08-28	73.27	74.38	72.53	73.25	441509
2008-08-29	73.27	73.74	71.77	73.40	373902
2008-09-02	73.74	75.03	72.27	73.85	524035
2008-09-03	73.25	73.62	70.14	70.33	693336
2008-09-04	69.20	69.88	68.41	68.79	450500
2008-09-05	68.18	69.13	66.53	68.53	671447
2008-09-08	69.00	69.59	67.27	68.51	679487
2008-09-09	68.10	68.31	64.78	64.86	1288734
2008-09-10	65.49	68.17	64.58	68.13	898157
2008-09-11	68.53	69.38	65.56	66.57	693521
2008-09-12	66.12	67.57	64.47	66.91	808801
2008-09-15	66.37	67.74	63.39	67.20	665734
2008-09-16	66.34	71.22	66.30	70.55	1069413
2008-09-17	69.00	71.11	69.00	69.99	624996
2008-09-18	70.50	70.51	67.28	70.17	716639
2008-09-19	73.75	80.00	70.36	73.50	881159
2008-09-22	72.80	74.42	70.83	71.84	495000
2008-09-23	72.19	73.00	71.75	71.93	577128
2008-09-24	71.65	72.40	70.01	70.56	481382
2008-09-25	70.40	70.48	68.14	68.48	683420
2008-09-26	67.65	70.27	66.70	69.53	720461
2008-09-29	69.54	70.09	67.32	69.20	622394
2008-09-30	70.60	72.24	69.26	72.24	923125
2008-10-01	72.48	72.50	70.27	71.69	357543
2008-10-02	71.25	71.37	67.95	68.25	499417
2008-10-03	68.52	71.53	67.72	68.32	995440
2008-10-06	68.67	68.84	65.88	67.84	913528
2008-10-07	68.22	68.48	61.53	61.82	1211471
2008-10-08	60.58	66.84	60.58	65.85	1711048
2008-10-09	66.31	68.45	62.50	64.30	2004359
2008-10-10	62.70	66.57	60.41	66.37	2053122
2008-10-13	68.47	69.38	67.39	68.62	889048
2008-10-14	70.92	70.92	67.00	68.56	887864
2008-10-15	67.24	68.15	61.37	61.47	1932182
2008-10-16	62.18	63.14	59.07	62.99	1732279
2008-10-17	62.30	63.09	60.88	61.17	622579
2008-10-20	62.50	64.07	61.96	63.98	433222
2008-10-21	63.29	64.00	60.64	60.86	709115
2008-10-22	60.39	60.40	56.53	57.18	1163196
2008-10-23	57.31	58.74	54.23	56.02	1207954
2008-10-24	54.11	57.20	50.58	56.73	801479
2008-10-27	55.44	56.57	53.64	53.71	442994
2008-10-28	54.46	54.46	50.04	53.08	1709468
2008-10-29	53.07	55.40	52.97	53.31	1370918
2008-10-30	53.45	53.74	50.00	52.55	1698481
2008-10-31	52.54	59.15	52.32	58.25	1209776
2008-11-03	58.15	58.15	56.58	57.30	798614
2008-11-04	57.62	60.69	55.65	59.96	1052226
2008-11-05	58.63	60.41	58.01	58.08	1122630
2008-11-06	40.87	45.50	37.80	43.11	12388935
2008-11-07	44.01	45.20	42.53	45.00	1778799
2008-11-10	45.19	46.34	43.81	44.77	1884322
2008-11-11	43.85	44.35	41.91	43.78	1166970
2008-11-12	42.82	43.34	42.08	42.36	1022000
2008-11-13	42.38	43.11	40.10	42.86	1388346
2008-11-14	41.71	43.99	41.16	41.16	987729
2008-11-17	40.39	42.39	40.39	41.81	1129821
2008-11-18	41.98	45.08	41.49	45.04	1906153
2008-11-19	44.36	46.25	44.36	45.36	1680931
2008-11-20	45.36	46.49	44.31	45.10	1529656
2008-11-21	45.67	46.25	44.03	45.98	1864961
2008-11-24	46.55	47.40	45.52	46.80	1603062
2008-11-25	48.06	48.65	46.50	48.32	3228774
2008-11-26	48.09	52.13	48.05	52.00	1137622
2008-11-28	54.97	55.00	52.80	54.84	1271147
2008-12-01	53.99	54.00	51.50	51.60	1515998
2008-12-02	52.90	54.02	51.45	52.48	1681861
2008-12-03	52.46	53.56	52.07	53.26	1688074
2008-12-04	52.96	54.29	52.15	53.15	7928986
2008-12-05	52.64	53.42	51.39	53.42	1205763
2008-12-08	54.13	54.98	52.83	53.84	841041
2008-12-09	53.67	53.67	50.30	50.43	1145739
2008-12-10	50.99	51.14	45.21	46.16	2765410
2008-12-11	46.10	47.50	45.01	45.28	1099049
2008-12-12	44.37	45.23	42.37	42.98	1902583
2008-12-15	43.11	43.27	41.26	42.06	1224522
2008-12-16	42.20	43.51	41.65	42.21	1507801
2008-12-17	41.73	44.00	41.19	42.68	1168679
2008-12-18	42.63	44.62	42.42	44.36	1435132
2008-12-19	44.38	45.42	43.31	45.11	1122149
2008-12-22	45.23	45.23	43.01	43.94	1367814
2008-12-23	44.09	44.94	43.16	43.74	471528
2008-12-24	43.93	44.07	43.01	43.77	473860
2008-12-26	44.09	44.19	43.02	43.45	274537
2008-12-29	43.42	43.77	42.72	43.72	564974
2008-12-30	43.70	44.15	43.17	43.71	523271
2008-12-31	44.06	44.75	43.88	44.68	970485
2009-01-02	44.26	44.75	43.38	44.52	592852
2009-01-05	44.42	45.25	44.04	44.44	741515
2009-01-06	44.49	46.45	44.43	46.20	1138960
2009-01-07	45.64	46.51	45.41	46.07	911177
2009-01-08	45.86	46.25	44.76	45.60	721413
2009-01-09	45.48	45.65	44.88	44.93	697207
2009-01-12	45.10	45.33	44.70	45.32	723041
2009-01-13	45.04	46.50	45.00	46.15	971184
2009-01-14	45.75	45.89	44.41	44.64	844269
2009-01-15	44.47	45.50	42.91	45.36	1178685
2009-01-16	45.35	46.07	44.91	45.42	1015907
2009-01-20	45.32	46.07	43.52	43.60	1148219
2009-01-21	43.93	44.68	43.22	44.50	772991
2009-01-22	44.03	44.50	43.02	43.72	1083354
2009-01-23	43.34	44.93	42.90	44.35	633222
2009-01-26	44.34	45.33	44.31	44.76	744770
2009-01-27	44.79	44.98	42.95	43.39	933057
2009-01-28	43.90	44.12	41.22	42.21	1537747
2009-01-29	41.79	42.39	41.71	41.96	838487
2009-01-30	41.98	42.19	40.72	41.01	837104
2009-02-02	40.86	41.49	40.18	41.37	1065658
2009-02-03	41.40	41.88	39.60	40.49	2065548
2009-02-04	40.60	41.96	40.35	41.37	1015081
2009-02-05	41.33	41.83	40.71	41.26	635297
2009-02-06	41.28	42.67	41.12	42.46	372889
2009-02-09	42.20	42.20	40.46	40.56	850928
2009-02-10	40.25	42.52	40.09	41.86	1404171
2009-02-11	42.06	44.13	42.06	43.56	1414362
2009-02-12	43.32	43.87	42.57	43.80	549290
2009-02-13	43.76	44.91	43.48	44.69	647500
2009-02-17	43.40	44.22	43.20	43.56	481943
2009-02-18	43.56	43.79	42.61	43.15	476587
2009-02-19	43.27	43.90	42.47	42.57	474449
2009-02-20	41.75	42.98	41.12	41.31	1042739
2009-02-23	41.39	41.56	39.67	39.83	878308
2009-02-24	39.60	39.82	36.64	37.83	2529548
2009-02-25	37.83	38.35	37.03	37.81	1607375
2009-02-26	38.22	38.73	38.10	38.24	878221
2009-02-27	37.85	38.35	36.14	36.54	2592364
2009-03-02	40.58	42.36	40.31	41.45	5504407
2009-03-03	41.89	46.00	41.62	45.47	3640944
2009-03-04	45.54	46.83	45.15	46.02	1388617
2009-03-05	46.13	47.03	45.37	46.91	1004704
2009-03-06	47.00	47.76	44.67	45.75	1416163
2009-03-09	45.41	45.45	43.82	44.14	1194883
2009-03-10	44.30	45.99	44.17	45.94	1177308
2009-03-11	46.21	47.49	46.20	47.16	1235447
2009-03-12	47.16	48.75	46.56	48.19	1098236
2009-03-13	48.13	48.64	46.62	47.46	897555
2009-03-16	47.60	48.37	47.16	47.32	719165
2009-03-17	47.98	49.52	47.89	49.52	870310
2009-03-18	49.38	49.40	48.03	48.59	853452
2009-03-19	48.78	48.78	47.24	47.46	870665
2009-03-20	47.58	47.81	46.96	47.18	435076
2009-03-23	47.40	48.48	47.07	47.77	715311
2009-03-24	47.55	48.48	47.15	48.07	715654
2009-03-25	48.16	48.81	47.00	48.24	420239
2009-03-26	48.39	50.38	48.39	50.38	900559
2009-03-27	49.90	49.90	48.51	48.92	402481
2009-03-30	48.43	49.01	48.22	48.81	458841
2009-03-31	48.94	50.24	48.00	49.48	742665
2009-04-01	48.95	49.00	47.68	47.70	865681
2009-04-02	48.34	49.00	46.45	47.39	1517369
2009-04-03	47.52	48.92	45.67	47.50	928948
2009-04-06	47.47	47.66	46.46	47.02	442599
2009-04-07	46.35	47.41	46.35	47.19	613058
2009-04-08	47.34	48.65	46.90	48.57	804170
2009-04-09	48.79	48.96	47.67	48.48	787662
2009-04-13	48.38	48.59	47.50	48.47	458971
2009-04-14	48.28	48.32	46.77	46.99	530283
2009-04-15	46.91	48.65	46.91	48.46	1207056
2009-04-16	48.29	50.21	48.29	49.95	788753
2009-04-17	50.19	50.80	49.16	49.26	805429
2009-04-20	49.00	49.07	48.31	48.89	658497
2009-04-21	48.89	49.84	48.87	49.78	633285
2009-04-22	49.37	50.30	48.99	49.85	724663
2009-04-23	49.77	49.77	48.61	49.55	825302
2009-04-24	49.89	49.89	48.51	49.05	885718
2009-04-27	48.72	50.44	48.44	49.82	668815
2009-04-28	49.46	50.92	49.28	49.97	683413
2009-04-29	54.67	55.66	53.51	54.34	2035203
2009-04-30	54.75	55.49	53.80	54.88	1124026
2009-05-01	54.60	56.27	54.30	55.99	775898
2009-05-04	55.83	55.83	50.63	50.91	1952825
2009-05-05	50.46	53.85	50.38	52.90	1367595
2009-05-06	53.69	53.69	52.09	52.92	552982
2009-05-07	52.91	52.91	49.71	50.60	1060751
2009-05-08	51.12	51.96	50.19	51.49	626315
2009-05-11	51.01	51.58	50.42	51.13	337539
2009-05-12	51.22	51.22	49.35	49.89	559424
2009-05-13	49.27	49.45	48.11	48.82	510812
2009-05-14	49.70	51.78	49.42	51.40	1014231
2009-05-15	51.16	52.39	50.86	52.18	669910
2009-05-18	52.71	52.94	51.24	52.68	406167
2009-05-19	52.31	52.51	51.71	52.03	636218
2009-05-20	52.44	53.77	52.38	52.96	620278
2009-05-21	52.51	53.18	52.00	52.21	473842
2009-05-22	52.18	52.26	51.18	51.21	357204
2009-05-26	50.82	52.83	50.49	52.55	271472
2009-05-27	52.56	52.56	51.49	51.56	546570
2009-05-28	51.97	52.08	50.09	50.51	549226
2009-05-29	50.43	50.50	49.82	50.22	503860
2009-06-01	50.69	50.96	50.12	50.60	485678
2009-06-02	50.73	51.29	50.20	50.98	335251
2009-06-03	50.73	51.41	50.29	50.62	396292
2009-06-04	50.81	50.81	49.39	50.25	427856
2009-06-05	50.50	51.24	49.95	50.87	302083
2009-06-08	51.06	51.56	49.96	51.07	368170
2009-06-09	51.09	52.20	50.53	51.76	281861
2009-06-10	52.10	53.62	51.77	53.22	848659
2009-06-11	53.07	54.56	52.64	53.56	464619
2009-06-12	52.73	54.18	52.30	54.18	532407
2009-06-15	53.77	54.25	53.27	53.82	388915
2009-06-16	54.32	54.41	52.41	52.56	668369
2009-06-17	52.39	53.20	51.50	53.00	402585
2009-06-18	53.08	53.08	52.05	52.32	282748
2009-06-19	52.72	52.72	51.20	51.76	434429
2009-06-22	51.10	51.87	50.22	50.30	360740
2009-06-23	50.26	50.33	47.28	49.57	1013281
2009-06-24	49.76	50.45	49.62	50.22	523745
2009-06-25	50.11	51.03	49.89	50.65	398068
2009-06-26	50.79	51.17	50.31	51.06	358928
2009-06-29	50.76	51.65	50.75	51.12	323914
2009-06-30	51.36	51.68	49.81	50.72	530444
2009-07-01	51.06	53.50	50.68	52.75	913801
2009-07-02	52.59	52.75	51.74	51.74	451736
2009-07-06	51.28	51.54	50.85	51.54	354081
2009-07-07	51.19	51.19	50.47	50.74	418491
2009-07-08	50.67	51.24	49.85	51.10	773051
2009-07-09	51.10	51.59	50.06	50.74	594050
2009-07-10	50.78	52.19	50.54	51.97	692461
2009-07-13	52.22	52.34	50.83	52.30	441984
2009-07-14	52.43	52.78	51.79	52.34	333282
2009-07-15	52.87	54.10	52.00	53.83	1232873
2009-07-16	53.92	54.20	53.02	54.01	510178
2009-07-17	53.95	53.95	52.84	53.18	420212
2009-07-20	53.55	54.02	53.18	53.98	550049
2009-07-21	54.13	55.07	53.86	55.07	536198
2009-07-22	54.81	55.03	53.72	53.80	602770
2009-07-23	53.68	54.95	53.27	54.61	584818
2009-07-24	54.26	55.31	54.16	55.09	323090
2009-07-27	55.10	55.30	54.24	54.71	249569
2009-07-28	54.71	55.05	54.05	54.42	266968
2009-07-29	54.05	54.82	53.79	54.34	717349
2009-07-30	54.56	55.26	53.63	54.07	630800
2009-07-31	54.31	54.66	53.77	54.43	363202
2009-08-03	53.17	56.41	50.90	56.13	2524179
2009-08-04	53.28	53.73	50.17	50.75	3673399
2009-08-05	49.86	50.21	46.68	47.86	3542264
2009-08-06	47.68	47.87	43.75	45.60	3192324
2009-08-07	47.94	48.24	46.54	46.90	1559999
2009-08-10	46.87	47.35	45.02	45.83	1526059
2009-08-11	45.73	46.63	45.51	46.03	779032
2009-08-12	46.16	47.27	46.08	46.56	710475
2009-08-13	46.52	46.62	46.00	46.44	389983
2009-08-14	46.29	46.66	46.00	46.66	443397
2009-08-17	45.79	46.42	45.72	46.01	533468
2009-08-18	46.11	47.05	46.11	46.57	699511
2009-08-19	46.37	47.66	45.90	47.53	599338
2009-08-20	47.35	47.93	46.62	47.09	429003
2009-08-21	47.31	47.39	46.81	47.35	453874
2009-08-24	47.53	48.10	46.71	47.08	514920
2009-08-25	47.40	47.40	45.79	46.00	598093
2009-08-26	45.80	45.95	44.38	44.76	1302002
2009-08-27	45.00	45.09	44.51	44.87	807115
2009-08-28	44.80	44.91	43.86	44.06	697861
2009-08-31	44.04	44.22	43.30	43.54	509633
2009-09-01	42.72	44.34	42.17	43.70	897215
2009-09-02	43.37	44.03	43.08	43.73	575965
2009-09-03	43.80	44.58	43.30	44.31	436780
2009-09-04	44.09	44.69	43.75	44.13	392240
2009-09-08	44.29	44.30	43.58	44.24	484978
2009-09-09	44.30	45.06	43.96	44.37	541266
2009-09-10	44.50	44.76	43.86	44.60	331429
2009-09-11	44.77	45.25	44.38	44.98	249937
2009-09-14	44.71	45.84	44.60	45.65	456633
2009-09-15	45.87	45.87	44.46	44.62	800641
2009-09-16	44.89	45.92	44.40	45.80	1111816
2009-09-17	45.62	46.08	44.96	45.08	783465
2009-09-18	45.25	45.77	45.11	45.65	830331
2009-09-21	45.31	45.61	45.04	45.24	396412
2009-09-22	45.21	45.22	44.28	44.43	1030543
2009-09-23	44.53	45.01	44.32	44.38	633211
2009-09-24	44.41	44.41	42.90	43.37	840067
2009-09-25	42.99	44.00	42.83	43.69	718170
2009-09-28	43.63	44.28	43.22	43.55	317325
2009-09-29	43.48	44.48	43.34	44.35	529408
2009-09-30	44.23	44.24	42.08	42.61	1097325
2009-10-01	42.20	42.40	40.92	42.15	2222413
2009-10-02	41.71	42.31	41.57	41.82	785371
2009-10-05	42.01	42.09	41.09	41.56	585340
2009-10-06	42.19	42.25	41.45	41.65	823610
2009-10-07	41.44	42.08	41.23	41.91	443767
2009-10-08	42.03	42.69	41.26	42.38	799560
2009-10-09	42.37	42.97	42.07	42.35	925961
2009-10-12	42.54	42.64	41.78	42.11	605646
2009-10-13	41.96	42.06	41.45	42.00	629823
2009-10-14	42.26	42.49	41.67	42.11	791245
2009-10-15	41.88	42.27	41.61	42.20	989857
2009-10-16	42.00	42.16	41.79	41.93	1112478
2009-10-19	41.89	42.86	41.58	42.66	538261
2009-10-20	42.60	42.76	41.98	42.38	536709
2009-10-21	42.18	42.86	42.13	42.62	646605
2009-10-22	42.62	42.83	42.35	42.57	453778
2009-10-23	42.46	42.46	41.69	41.81	627204
2009-10-26	41.93	41.97	40.92	41.27	532762
2009-10-27	41.27	42.00	41.27	41.55	521412
2009-10-28	41.57	41.92	40.99	41.27	690825
2009-10-29	41.28	41.49	41.01	41.42	726635
2009-10-30	41.27	41.60	40.73	40.81	942857
2009-11-02	41.24	41.41	39.92	41.08	1004758
2009-11-03	40.86	42.29	40.86	42.29	848097
2009-11-04	42.45	43.96	41.99	42.57	1547011
2009-11-05	44.04	45.86	43.79	45.86	2973008
2009-11-06	45.68	45.79	44.99	45.40	990997
2009-11-09	45.56	47.34	45.28	47.34	1291278
2009-11-10	47.02	47.95	46.40	46.97	1176651
2009-11-11	47.23	47.49	46.43	46.60	1398061
2009-11-12	46.60	46.96	46.21	46.60	1018163
2009-11-13	46.73	47.07	46.23	46.92	666354
2009-11-16	46.78	47.87	46.78	47.65	894911
2009-11-17	47.72	48.35	47.17	48.00	709333
2009-11-18	48.00	48.06	46.92	47.22	610495
2009-11-19	46.89	47.17	46.79	46.85	681026
2009-11-20	46.38	46.74	45.65	45.76	1051426
2009-11-23	46.16	47.15	46.07	46.24	748603
2009-11-24	45.93	46.77	45.93	46.56	804874
2009-11-25	46.77	46.84	46.12	46.57	614920
2009-11-27	45.01	46.83	44.51	46.36	802645
2009-11-30	46.10	46.62	45.78	46.26	2141916
2009-12-01	46.26	47.04	46.04	46.87	847449
2009-12-02	47.00	47.43	46.21	46.31	632940
2009-12-03	46.31	46.50	45.58	45.62	769331
2009-12-04	46.02	46.48	45.34	45.93	694596
2009-12-07	45.98	46.43	45.45	45.88	513715
2009-12-08	45.63	45.81	45.04	45.42	453967
2009-12-09	45.42	45.89	44.80	45.74	430891
2009-12-10	45.66	46.17	45.45	45.84	611694
2009-12-11	46.04	46.75	45.91	46.20	487878
2009-12-14	46.12	46.40	45.59	46.18	1084592
2009-12-15	46.28	46.39	45.20	46.07	734742
2009-12-16	46.12	47.18	46.12	46.78	771639
2009-12-17	46.72	46.72	45.65	45.83	673821
2009-12-18	45.83	46.02	45.48	45.79	772652
2009-12-21	45.96	46.87	45.96	46.30	708824
2009-12-22	46.33	47.01	46.33	46.98	362716
2009-12-23	46.84	47.65	46.83	47.30	346658
2009-12-24	47.40	47.72	47.31	47.64	108673
2009-12-28	47.74	48.04	47.31	47.79	514529
2009-12-29	47.80	48.09	47.62	47.75	415276
2009-12-30	47.50	48.02	47.27	47.54	312400
2009-12-31	47.49	48.16	47.16	47.16	210646
2010-01-04	47.25	47.72	46.80	47.38	461393
2010-01-05	47.22	48.05	47.18	47.99	394322
2010-01-06	47.89	48.33	47.70	48.06	483181
2010-01-07	48.01	48.29	47.82	48.05	463951
2010-01-08	46.09	46.22	43.57	44.20	3469979
2010-01-11	44.67	44.67	43.76	44.13	791204
2010-01-12	43.94	44.81	43.92	44.67	639263
2010-01-13	44.59	44.95	44.45	44.89	367386
2010-01-14	44.93	45.11	44.11	44.22	579217
2010-01-15	44.00	44.14	42.96	43.27	1156357
2010-01-19	43.38	43.38	42.82	43.25	947188
2010-01-20	43.16	43.16	41.49	41.83	1553808
2010-01-21	41.75	42.13	41.35	41.49	1200598
2010-01-22	41.57	41.61	41.06	41.13	1143428
2010-01-25	41.32	41.49	41.01	41.27	768833
2010-01-26	41.25	41.50	41.10	41.31	760489
2010-01-27	41.34	41.90	41.34	41.66	835494
2010-01-28	41.75	42.43	41.45	42.17	831143
2010-01-29	42.41	42.41	41.44	41.45	560390
2010-02-01	41.66	42.51	41.44	42.48	776626
2010-02-02	42.48	42.67	42.05	42.50	323104
2010-02-03	42.32	42.77	42.26	42.64	395042
2010-02-04	42.07	42.57	41.76	41.87	513647
2010-02-05	41.70	41.82	40.91	41.50	1072018
2010-02-08	41.60	41.79	41.11	41.20	423430
2010-02-09	41.53	41.53	40.80	41.33	467530
2010-02-10	41.12	41.37	40.70	40.77	422429
2010-02-11	40.63	42.36	40.60	41.90	735342
2010-02-12	41.69	42.25	41.26	42.24	438744
2010-02-16	42.31	42.41	41.74	42.13	229153
2010-02-17	42.49	42.57	42.04	42.53	311697
2010-02-18	42.34	42.40	41.85	42.16	382664
2010-02-19	42.13	42.14	41.78	41.97	464456
2010-02-22	42.00	42.48	41.84	42.05	475022
2010-02-23	42.03	42.23	41.60	41.61	459282
2010-02-24	41.73	42.11	41.47	41.93	439942
2010-02-25	41.63	42.13	41.28	42.04	607244
2010-02-26	38.75	39.37	36.57	36.74	5524178
2010-03-01	37.03	37.25	36.37	36.65	2127774
2010-03-02	36.76	37.23	36.56	36.90	1289364
2010-03-03	37.02	37.34	36.70	36.89	886293
2010-03-04	36.83	37.20	36.74	37.05	693785
2010-03-05	37.24	37.47	36.66	36.79	1249946
2010-03-08	36.69	37.06	36.32	36.39	971788
2010-03-09	36.32	36.59	36.10	36.16	1773394
2010-03-10	36.29	36.70	36.12	36.49	1360306
2010-03-11	36.42	38.16	36.39	38.08	2474667
2010-03-12	38.22	38.76	38.00	38.58	1139466
2010-03-15	38.59	38.82	38.25	38.67	654288
2010-03-16	38.66	39.18	38.47	39.15	525739
2010-03-17	39.16	39.81	39.10	39.74	664988
2010-03-18	39.61	40.14	39.50	39.52	965105
2010-03-19	39.49	39.65	38.77	39.03	1317404
2010-03-22	38.97	40.10	38.96	39.86	708216
2010-03-23	39.80	40.00	39.04	39.60	525369
2010-03-24	39.57	39.89	39.12	39.43	423662
2010-03-25	39.63	39.91	39.34	39.50	638599
2010-03-26	39.01	39.27	38.57	38.90	959331
2010-03-29	38.99	40.22	38.92	40.04	852542
2010-03-30	40.01	40.30	39.61	39.82	464493
2010-03-31	39.80	40.04	39.32	39.32	649940
2010-04-01	39.49	39.85	38.84	38.97	667772
2010-04-05	38.99	39.21	38.65	39.05	604550
2010-04-06	39.06	39.97	38.99	39.68	697085
2010-04-07	39.69	40.06	39.29	39.56	337606
2010-04-08	39.35	39.35	38.91	39.27	286242
2010-04-09	39.14	39.25	38.83	39.09	614414
2010-04-12	39.18	39.69	39.11	39.52	441860
2010-04-13	39.54	39.95	39.45	39.72	642522
2010-04-14	39.85	40.02	39.50	39.65	704396
2010-04-15	39.65	39.65	38.95	39.05	665765
2010-04-16	38.98	39.21	38.60	39.08	1016749
2010-04-19	39.06	40.21	39.06	39.82	1388721
2010-04-20	40.00	40.69	39.73	40.69	464723
2010-04-21	40.71	40.87	40.52	40.77	350029
2010-04-22	40.52	41.40	40.28	41.37	561450
2010-04-23	41.28	41.67	41.16	41.58	455182
2010-04-26	41.58	41.66	41.12	41.25	552241
2010-04-27	41.23	41.29	40.65	40.83	647471
2010-04-28	40.91	41.09	40.65	41.02	586881
2010-04-29	41.22	41.43	40.51	41.30	362362
2010-04-30	41.34	41.57	41.07	41.13	477401
2010-05-03	41.30	41.70	41.14	41.69	316741
2010-05-04	41.44	41.44	40.68	41.06	595669
2010-05-05	41.05	43.35	40.57	42.66	1480221
2010-05-06	42.67	42.81	40.03	40.70	1137240
2010-05-07	40.80	40.88	39.24	39.42	953213
2010-05-10	40.53	40.87	40.18	40.85	699574
2010-05-11	40.58	40.81	40.08	40.43	592654
2010-05-12	40.47	41.07	40.47	40.60	425456
2010-05-13	40.46	40.93	40.32	40.45	251701
2010-05-14	40.22	40.35	39.52	39.66	608710
2010-05-17	39.75	40.55	39.62	40.48	686703
2010-05-18	40.77	41.12	40.39	40.72	858582
2010-05-19	40.53	40.65	40.15	40.40	705715
2010-05-20	39.91	40.42	38.79	38.80	1118751
2010-05-21	38.44	39.48	38.15	39.18	857624
2010-05-24	39.17	39.56	39.07	39.22	570853
2010-05-25	38.53	38.94	38.29	38.87	431229
2010-05-26	39.06	39.80	38.74	39.57	863287
2010-05-27	40.02	40.23	39.80	40.12	1151510
2010-05-28	40.12	43.07	40.12	42.76	1934086
2010-06-01	42.70	43.15	42.10	42.76	1533173
2010-06-02	43.15	43.18	41.80	42.52	705240
2010-06-03	42.66	42.66	42.10	42.48	801874
2010-06-04	41.62	42.28	41.28	41.40	772205
2010-06-07	41.56	42.58	41.47	41.81	1100451
2010-06-08	41.90	41.93	40.80	41.68	874609
2010-06-09	42.11	44.21	41.88	43.76	1687659
2010-06-10	44.26	44.26	42.12	43.13	1241820
2010-06-11	42.01	44.00	42.01	43.94	648620
2010-06-14	44.00	44.72	43.76	44.30	678583
2010-06-15	44.70	44.83	43.96	44.70	893179
2010-06-16	44.51	44.73	44.15	44.52	424214
2010-06-17	44.69	44.93	44.43	44.78	307357
2010-06-18	44.61	45.18	44.32	44.94	357285
2010-06-21	45.30	45.30	44.25	44.46	362769
2010-06-22	44.74	44.79	44.11	44.14	383186
2010-06-23	44.15	44.75	43.65	44.47	344122
2010-06-24	44.21	44.70	43.93	44.48	404870
2010-06-25	44.67	45.41	44.48	45.19	765022
2010-06-28	45.29	45.97	45.05	45.79	419231
2010-06-29	45.30	45.38	44.50	44.78	634202
2010-06-30	44.84	44.95	43.49	43.59	635398
2010-07-01	43.60	43.71	42.58	43.18	638578
2010-07-02	43.20	43.25	42.81	42.87	354487
2010-07-06	43.34	43.39	42.80	43.27	530529
2010-07-07	36.63	36.70	31.53	32.14	11978958
2010-07-08	32.11	32.11	30.78	31.94	2710375
2010-07-09	31.99	32.89	31.55	32.86	1308900
2010-07-12	32.69	32.97	32.21	32.61	892661
2010-07-13	32.73	33.12	32.61	33.00	818207
2010-07-14	33.02	33.59	32.64	32.91	652022
2010-07-15	32.89	33.59	32.50	33.29	995339
2010-07-16	33.33	33.80	32.89	33.62	1080243
2010-07-19	33.51	34.10	33.50	33.78	900517
2010-07-20	33.49	35.12	33.49	35.02	1013427
2010-07-21	35.42	35.44	34.18	34.24	1042426
2010-07-22	34.89	35.32	34.61	35.24	677080
2010-07-23	35.05	35.88	35.05	35.80	520195
2010-07-26	35.77	36.12	35.62	36.05	373699
2010-07-27	36.20	36.38	35.34	35.45	638529
2010-07-28	35.59	35.74	35.32	35.38	745223
2010-07-29	35.50	35.81	35.07	35.58	550312
2010-07-30	35.33	35.46	34.85	35.35	542507
2010-08-02	35.18	35.48	34.30	34.80	722314
2010-08-03	34.77	35.55	34.72	35.18	375273
2010-08-04	35.28	35.56	34.84	34.95	664886
2010-08-05	34.97	35.16	34.59	34.74	531619
2010-08-06	34.69	36.20	34.60	36.00	810240
2010-08-09	36.23	36.29	35.28	35.69	775097
2010-08-10	35.59	36.45	35.59	35.97	477786
2010-08-11	35.76	35.76	34.65	34.71	568900
2010-08-12	34.50	34.57	33.85	34.45	476712
2010-08-13	34.45	34.96	34.01	34.63	339920
2010-08-16	34.46	34.87	34.13	34.58	334191
2010-08-17	34.59	34.65	34.15	34.19	478815
2010-08-18	34.20	34.65	33.95	34.35	395938
2010-08-19	34.38	34.61	34.07	34.16	471736
2010-08-20	34.06	34.19	33.44	33.65	447970
2010-08-23	33.71	33.79	33.32	33.48	340962
2010-08-24	33.37	33.41	32.99	33.00	408302
2010-08-25	32.99	33.66	32.90	33.60	361066
2010-08-26	33.45	33.80	33.24	33.25	303229
2010-08-27	33.28	33.48	33.11	33.37	515083
2010-08-30	33.29	33.48	32.98	33.00	489969
2010-08-31	32.92	33.16	32.61	32.78	382627
2010-09-01	33.00	33.59	32.91	33.53	784877
2010-09-02	33.54	33.86	33.41	33.75	443695
2010-09-03	33.85	34.29	33.81	34.04	370534
2010-09-07	34.03	34.06	33.39	33.40	244934
2010-09-08	33.32	33.67	33.30	33.50	424619
2010-09-09	33.65	33.69	33.14	33.21	310442
2010-09-10	33.19	33.60	33.15	33.30	329113
2010-09-13	33.43	34.00	33.38	33.89	403770
2010-09-14	33.87	34.12	33.68	33.71	519346
2010-09-15	33.72	33.95	33.55	33.69	230070
2010-09-16	33.68	33.96	33.50	33.68	300350
2010-09-17	33.70	33.95	33.29	33.65	386060
2010-09-20	33.54	33.97	33.46	33.94	265954
2010-09-21	33.95	33.95	33.64	33.67	205061
2010-09-22	33.64	34.07	33.50	33.74	180314
2010-09-23	33.65	33.98	33.50	33.55	238577
2010-09-24	33.70	33.95	33.60	33.91	210282
2010-09-27	33.80	33.99	33.51	33.91	380777
2010-09-28	33.84	34.29	33.72	33.98	650971
2010-09-29	34.04	34.04	33.56	33.95	914362
2010-09-30	34.04	34.89	34.00	34.69	522129
2010-10-01	34.89	35.16	34.61	34.85	357090
2010-10-04	34.84	35.00	34.63	34.86	578251
2010-10-05	34.99	35.18	34.90	35.10	300752
2010-10-06	35.15	35.15	34.16	34.46	654945
2010-10-07	34.47	34.67	34.19	34.24	410651
2010-10-08	34.31	35.13	34.21	34.72	439786
2010-10-11	34.75	35.04	34.39	34.79	467229
2010-10-12	34.59	35.34	34.50	35.17	806108
2010-10-13	35.30	35.36	34.85	35.09	336381
2010-10-14	35.15	35.61	34.88	34.98	259226
2010-10-15	35.20	35.20	34.76	34.92	368825
2010-10-18	34.98	35.39	34.85	35.36	178884
2010-10-19	35.09	35.55	35.05	35.34	358106
2010-10-20	35.44	35.91	35.44	35.71	295325
2010-10-21	35.84	36.24	35.69	35.86	433978
2010-10-22	35.88	36.30	35.75	36.00	195534
2010-10-25	36.06	36.62	36.06	36.21	247929
2010-10-26	36.06	36.65	35.86	36.14	326561
2010-10-27	36.05	36.05	35.51	35.70	324716
2010-10-28	35.89	35.89	35.44	35.48	499899
2010-10-29	35.43	36.03	35.13	35.46	315812
2010-11-01	35.49	35.64	35.22	35.39	255247
2010-11-02	35.53	35.66	35.33	35.42	381124
2010-11-03	35.49	35.49	34.93	35.13	488523
2010-11-04	35.30	35.72	34.75	34.95	523801
2010-11-05	32.69	34.74	32.69	33.76	1907977
2010-11-08	33.28	33.93	32.71	33.76	1217407
2010-11-09	33.63	34.53	33.49	33.61	623724
2010-11-10	33.72	34.17	33.49	34.10	565713
2010-11-11	33.94	34.17	33.80	34.17	324887
2010-11-12	34.10	34.59	34.10	34.49	485305
2010-11-15	34.51	35.25	34.51	35.07	519123
2010-11-16	34.98	35.31	34.85	34.99	881020
2010-11-17	35.11	35.21	34.95	35.03	561058
2010-11-18	35.24	35.24	34.97	35.07	278657
2010-11-19	35.08	35.48	35.00	35.33	314371
2010-11-22	35.20	35.34	35.00	35.31	411707
2010-11-23	35.00	36.16	34.99	35.95	403312
2010-11-24	36.09	36.58	36.04	36.31	215937
2010-11-26	36.22	36.40	35.95	36.11	72781
2010-11-29	35.90	35.90	35.31	35.69	226491
2010-11-30	35.48	35.68	35.16	35.64	240169
2010-12-01	35.94	36.41	35.84	36.07	221905
2010-12-02	36.20	36.94	36.17	36.84	239554
2010-12-03	36.90	37.28	36.76	37.19	189915
2010-12-06	37.33	37.33	36.68	36.99	291582
2010-12-07	37.15	37.37	36.95	37.20	251986
2010-12-08	37.21	37.43	36.98	37.13	333356
2010-12-09	37.14	37.17	35.91	36.07	631989
2010-12-10	36.09	36.09	35.80	35.99	409650
2010-12-13	36.07	36.32	35.78	35.87	250975
2010-12-14	35.92	36.13	35.84	35.93	291240
2010-12-15	35.76	36.26	35.76	35.89	403129
2010-12-16	35.87	36.44	35.65	35.98	292915
2010-12-17	35.84	36.08	35.36	35.76	705443
2010-12-20	35.79	35.81	35.45	35.62	435760
2010-12-21	35.61	35.96	35.56	35.86	337791
2010-12-22	35.91	36.43	35.87	35.99	385333
2010-12-23	36.06	36.07	35.76	35.90	211156
2010-12-27	35.75	36.47	35.73	36.35	147243
2010-12-28	36.54	37.18	36.46	36.89	297549
2010-12-29	37.02	37.48	37.02	37.04	226810
2010-12-30	37.06	37.49	37.06	37.34	250063
2010-12-31	37.40	37.73	37.13	37.28	298932
2011-01-03	37.36	37.36	36.54	36.60	355059
2011-01-04	36.61	36.61	36.11	36.16	1671547
2011-01-05	36.01	36.47	35.77	36.20	345436
2011-01-06	36.28	36.99	36.16	36.90	227803
2011-01-07	36.90	36.97	36.60	36.75	261215
2011-01-10	36.68	36.98	36.38	36.81	191674
2011-01-11	36.86	37.18	36.62	37.06	197695
2011-01-12	37.25	37.29	36.77	37.08	433299
2011-01-13	36.92	37.06	36.71	36.97	239140
2011-01-14	36.91	36.98	36.64	36.67	260839
2011-01-18	36.68	36.85	36.55	36.80	383035
2011-01-19	36.76	37.27	36.54	36.78	387296
2011-01-20	36.66	37.28	36.35	37.10	316055
2011-01-21	37.16	37.16	36.24	36.32	504421
2011-01-24	36.21	36.80	36.08	36.46	281385
2011-01-25	36.50	37.09	36.23	37.02	426732
2011-01-26	37.09	37.98	36.65	37.97	453006
2011-01-27	37.97	38.32	37.87	38.04	404502
2011-01-28	37.98	38.17	37.53	37.69	282897
2011-01-31	37.25	37.25	36.00	36.47	711371
2011-02-01	36.49	36.86	36.00	36.84	649224
2011-02-02	36.75	37.32	36.38	36.45	342090
2011-02-03	36.38	36.71	36.00	36.53	475434
2011-02-04	36.56	36.65	36.30	36.62	508701
2011-02-07	36.50	37.02	36.45	36.94	295252
2011-02-08	37.00	37.25	36.60	37.05	544886
2011-02-09	37.00	37.13	36.94	37.03	280346
2011-02-10	36.94	37.21	36.77	37.15	177420
2011-02-11	37.15	37.38	37.02	37.24	118997
2011-02-14	37.28	37.83	37.19	37.52	174183
2011-02-15	37.48	37.48	36.99	37.07	256450
2011-02-16	37.13	37.46	37.06	37.33	334474
2011-02-17	37.15	37.30	36.63	36.64	536184
2011-02-18	36.68	37.00	36.43	36.66	504048
2011-02-22	36.50	36.57	36.10	36.25	468391
2011-02-23	36.20	36.40	35.59	35.73	686484
2011-02-24	34.65	35.73	33.03	33.15	2761820
2011-02-25	33.11	33.41	32.63	33.28	1265248
2011-02-28	33.27	33.58	32.72	32.99	705883
2011-03-01	32.98	33.71	32.96	33.40	624076
2011-03-02	33.32	33.82	33.27	33.49	648182
2011-03-03	34.23	35.23	34.23	34.74	1564660
2011-03-04	34.90	35.02	34.40	34.80	821628
2011-03-07	34.74	35.04	34.74	35.00	1295922
2011-03-08	35.05	35.81	34.92	35.74	803518
2011-03-09	35.56	36.42	35.36	36.31	802288
2011-03-10	36.24	36.29	35.68	35.71	451966
2011-03-11	35.60	36.14	35.40	36.04	330462
2011-03-14	35.90	36.33	35.65	36.14	429897
2011-03-15	35.67	35.85	35.06	35.48	511399
2011-03-16	35.16	35.91	35.16	35.23	678734
2011-03-17	35.50	35.84	35.30	35.71	457749
2011-03-18	35.90	36.25	35.86	36.08	700648
2011-03-21	36.20	36.89	36.17	36.73	556722
2011-03-22	36.69	37.10	36.56	36.91	363392
2011-03-23	36.70	37.33	36.62	37.22	394340
2011-03-24	37.27	37.57	37.06	37.29	267165
2011-03-25	37.44	37.53	37.04	37.28	275261
2011-03-28	37.29	37.34	36.73	36.82	672426
2011-03-29	36.90	37.19	36.57	37.10	606235
2011-03-30	37.27	37.95	37.21	37.71	483188
2011-03-31	37.67	38.41	37.63	38.33	378561
2011-04-01	38.43	39.03	38.28	38.80	390649
2011-04-04	38.89	39.13	38.65	38.99	415890
2011-04-05	38.97	39.12	38.71	38.98	475493
2011-04-06	39.01	39.42	39.00	39.21	285773
2011-04-07	39.11	39.40	38.96	39.22	402787
2011-04-08	39.26	39.63	39.20	39.35	380180
2011-04-11	39.29	39.36	38.79	38.95	326738
2011-04-12	38.68	39.04	38.51	38.70	318626
2011-04-13	38.71	39.04	38.55	38.60	1200168
2011-04-14	38.50	38.81	38.44	38.45	761902
2011-04-15	38.54	38.55	38.13	38.30	364771
2011-04-18	38.10	38.10	37.49	37.58	414191
2011-04-19	37.68	37.79	37.09	37.25	414652
2011-04-20	37.53	38.33	37.53	38.18	345410
2011-04-21	38.21	38.39	38.00	38.06	207861
2011-04-25	37.97	38.47	37.95	38.28	272478
2011-04-26	38.24	38.67	38.17	38.65	399609
2011-04-27	38.59	38.94	38.59	38.88	323020
2011-04-28	38.77	39.97	38.70	39.81	985504
2011-04-29	39.78	40.37	39.60	39.90	1594235
2011-05-02	39.93	40.42	39.74	40.33	375620
2011-05-03	40.27	40.66	40.22	40.48	689987
2011-05-04	39.80	40.82	38.24	38.54	1581294
2011-05-05	38.62	38.65	36.67	37.50	1165877
2011-05-06	37.76	37.78	37.13	37.23	467136
2011-05-09	37.17	37.56	36.95	37.49	397128
2011-05-10	37.61	38.03	37.59	37.84	848513
2011-05-11	37.82	37.86	37.36	37.38	569529
2011-05-12	37.27	37.86	36.91	37.81	981333
2011-05-13	37.86	37.98	37.34	37.60	326983
2011-05-16	37.48	37.83	37.42	37.49	603289
2011-05-17	37.37	37.72	37.30	37.54	317367
2011-05-18	37.51	37.92	37.37	37.82	224554
2011-05-19	37.87	38.35	37.72	38.25	458587
2011-05-20	38.22	38.30	37.87	38.19	238631
2011-05-23	37.82	37.82	37.45	37.52	294573
2011-05-24	37.55	37.65	37.08	37.16	326739
2011-05-25	37.02	37.27	36.82	37.22	264117
2011-05-26	37.12	37.53	36.97	37.31	308370
2011-05-27	37.47	37.98	37.42	37.86	315489
2011-05-31	38.18	38.28	37.98	38.17	721723
2011-06-01	38.13	38.20	37.47	37.54	396270
2011-06-02	37.49	37.78	37.03	37.07	263613
2011-06-03	36.69	37.11	36.52	36.86	343837
2011-06-06	36.86	37.37	36.81	36.98	302063
2011-06-07	37.10	37.52	36.85	37.26	576216
2011-06-08	37.15	37.37	36.90	36.96	335024
2011-06-09	36.96	37.16	36.87	36.88	390861
2011-06-10	36.73	36.79	36.44	36.58	277427
2011-06-13	36.71	37.17	36.66	37.10	397162
2011-06-14	37.35	37.60	37.08	37.49	393529
2011-06-15	37.29	37.44	36.75	37.00	291316
2011-06-16	36.95	37.06	36.36	36.51	353643
2011-06-17	36.73	36.89	36.34	36.40	483788
2011-06-20	36.37	36.43	36.12	36.41	287304
2011-06-21	36.61	37.10	36.44	37.09	363383
2011-06-22	37.06	37.29	36.92	36.94	418726
2011-06-23	36.72	36.82	36.25	36.74	688244
2011-06-24	36.78	36.88	36.28	36.45	3314151
2011-06-27	36.53	36.64	36.26	36.39	404980
2011-06-28	36.50	37.60	36.36	37.59	562852
2011-06-29	37.72	37.90	37.36	37.63	282455
2011-06-30	37.76	38.38	37.76	37.94	495185
2011-07-01	37.90	38.13	37.82	37.95	446764
2011-07-05	37.96	37.96	37.53	37.66	310243
2011-07-06	37.68	37.82	37.35	37.77	335916
2011-07-07	37.88	38.04	37.60	38.00	508379
2011-07-08	37.83	39.36	37.43	38.39	931808
2011-07-11	37.97	38.35	37.55	37.59	539128
2011-07-12	37.41	37.70	37.27	37.53	505995
2011-07-13	37.68	38.14	37.65	37.69	478104
2011-07-14	37.79	38.01	37.03	37.16	297433
2011-07-15	37.25	37.59	37.21	37.50	364249
2011-07-18	37.27	37.45	36.72	36.90	307205
2011-07-19	37.13	37.36	36.71	36.95	285799
2011-07-20	37.09	37.38	36.80	37.17	1033296
2011-07-21	37.35	37.70	37.27	37.62	430708
2011-07-22	37.73	37.77	37.28	37.55	156582
2011-07-25	37.29	38.12	37.26	37.73	297813
2011-07-26	37.70	37.70	37.21	37.39	170262
2011-07-27	37.24	37.26	36.58	36.61	314482
2011-07-28	36.51	36.81	36.39	36.43	265643
2011-07-29	36.14	36.86	35.87	36.29	259104
2011-08-01	36.53	36.68	35.97	36.05	376309
2011-08-02	35.92	36.53	35.77	35.78	508418
2011-08-03	36.00	36.01	35.22	35.94	593345
2011-08-04	35.78	36.39	35.29	35.40	805098
2011-08-05	36.03	36.50	35.06	35.97	777996
2011-08-08	35.50	35.80	34.29	34.29	1508357
2011-08-09	34.79	35.30	33.77	35.30	1676779
2011-08-10	34.55	35.35	34.08	34.14	883862
2011-08-11	34.26	35.33	34.20	34.91	715416
2011-08-12	35.10	35.68	34.60	35.33	416351
2011-08-15	35.64	36.04	35.13	35.49	294282
2011-08-16	35.17	36.04	35.07	35.75	587637
2011-08-17	35.82	36.06	35.25	35.39	565484
2011-08-18	34.48	35.06	34.25	34.46	969734
2011-08-19	34.11	34.67	33.74	34.50	867626
2011-08-22	35.16	35.48	34.50	34.57	704556
2011-08-23	34.67	35.28	34.14	35.15	895571
2011-08-24	35.07	36.31	34.99	36.24	706339
2011-08-25	36.40	36.53	36.02	36.25	918066
2011-08-26	36.01	36.84	35.65	36.79	890928
2011-08-29	37.00	37.39	36.75	37.10	534762
2011-08-30	36.89	37.05	36.54	36.74	576828
2011-08-31	36.75	36.99	36.16	36.38	830986
2011-09-01	36.42	36.51	35.59	35.81	620901
2011-09-02	35.31	35.59	34.53	34.83	826564
2011-09-06	34.01	34.75	33.92	34.48	1171694
2011-09-07	34.84	35.39	34.60	35.37	346194
2011-09-08	35.21	35.64	35.19	35.31	271972
2011-09-09	35.07	35.35	34.16	34.33	546456
2011-09-12	33.88	34.19	33.46	34.16	543698
2011-09-13	34.26	34.56	33.86	34.44	705887
2011-09-14	34.70	35.47	34.02	35.19	972758
2011-09-15	35.41	35.65	35.11	35.31	376888
2011-09-16	35.31	35.84	35.14	35.54	502157
2011-09-19	35.08	35.22	34.64	34.95	377068
2011-09-20	35.06	35.60	34.93	34.93	424127
2011-09-21	34.95	35.53	34.76	35.04	1061431
2011-09-22	34.21	35.50	33.99	35.15	759214
2011-09-23	35.03	35.96	35.02	35.93	693312
2011-09-26	36.02	36.94	35.72	36.91	515571
2011-09-27	37.39	38.49	37.21	37.58	692659
2011-09-28	37.57	37.87	36.74	36.89	489456
2011-09-29	37.46	37.73	36.64	37.31	494161
2011-09-30	37.03	37.39	36.78	36.81	429177
2011-10-03	36.61	36.78	34.84	34.84	748125
2011-10-04	34.64	36.44	34.64	36.38	661099
2011-10-05	36.52	36.82	36.01	36.45	376053
2011-10-06	36.42	37.24	36.10	37.23	381919
2011-10-07	37.22	37.34	36.08	36.49	347129
2011-10-10	37.05	38.03	36.83	38.01	432682
2011-10-11	37.75	38.55	37.69	38.33	450611
2011-10-12	38.63	38.99	38.50	38.87	596347
2011-10-13	38.62	39.34	38.10	39.08	494787
2011-10-14	39.35	39.66	39.20	39.42	370661
2011-10-17	39.33	39.87	38.69	38.78	388735
2011-10-18	38.87	40.00	38.47	39.82	369193
2011-10-19	39.63	39.97	38.71	38.87	289312
2011-10-20	38.91	39.10	38.18	38.94	238297
2011-10-21	39.37	39.79	38.94	39.52	348668
2011-10-24	39.55	40.28	39.45	40.05	388275
2011-10-25	39.93	40.03	39.03	39.08	327661
2011-10-26	39.46	39.60	38.37	39.38	433912
2011-10-27	40.06	40.63	39.74	40.34	817233
2011-10-28	40.38	40.96	39.97	40.19	336259
2011-10-31	39.77	40.01	39.27	39.41	279941
2011-11-01	38.45	38.96	37.58	38.45	503515
2011-11-02	41.00	42.58	41.00	41.98	2285934
2011-11-03	42.67	42.67	41.82	42.07	1284355
2011-11-04	41.90	42.76	41.90	42.61	399451
2011-11-07	42.47	42.50	41.75	42.39	674383
2011-11-08	42.45	42.73	41.81	42.65	361229
2011-11-09	42.00	42.01	40.79	41.05	728302
2011-11-10	41.49	41.81	41.02	41.59	237898
2011-11-11	42.00	43.24	42.00	43.18	771945
2011-11-14	42.94	43.32	42.14	42.37	274690
2011-11-15	42.20	43.20	42.08	42.73	364463
2011-11-16	42.36	42.92	42.05	42.20	352818
2011-11-17	42.26	42.46	41.37	41.54	489578
2011-11-18	41.57	41.77	40.96	41.27	286732
2011-11-21	40.68	41.51	40.55	41.33	487328
2011-11-22	41.27	41.58	41.18	41.38	324951
2011-11-23	41.10	41.31	40.06	40.17	257942
2011-11-25	39.82	40.42	39.77	40.04	188910
2011-11-28	41.01	42.12	41.01	42.00	824253
2011-11-29	41.94	42.10	41.74	42.00	316852
2011-11-30	43.14	43.35	42.42	42.89	847077
2011-12-01	43.00	43.81	42.44	43.50	622606
2011-12-02	43.64	44.09	43.26	43.28	567173
2011-12-05	43.70	43.97	43.20	43.44	393349
2011-12-06	43.29	43.64	43.03	43.25	272047
2011-12-07	42.94	43.52	42.64	43.07	381421
2011-12-08	42.74	42.90	41.96	42.04	430081
2011-12-09	42.24	43.31	42.24	43.16	363368
2011-12-12	42.85	43.28	42.47	43.22	304210
2011-12-13	43.49	43.71	42.23	42.46	673344
2011-12-14	42.21	42.28	41.40	41.42	699549
2011-12-15	41.87	42.66	41.61	42.37	434537
2011-12-16	42.30	42.64	41.57	41.91	921491
2011-12-19	42.17	42.92	41.32	41.73	638237
2011-12-20	42.40	43.09	41.83	43.03	753897
2011-12-21	42.83	43.20	42.69	43.05	466960
2011-12-22	43.16	43.77	43.05	43.77	454990
2011-12-23	43.79	43.79	43.03	43.14	285567
2011-12-27	43.15	43.78	43.04	43.59	226851
2011-12-28	43.45	43.45	42.25	42.45	261083
2011-12-29	42.54	43.06	42.54	42.59	284970
2011-12-30	42.44	42.75	42.42	42.42	230510
2012-01-03	43.27	43.27	42.61	43.04	505382
2012-01-04	42.72	42.99	42.43	42.61	304888
2012-01-05	42.34	43.06	41.64	42.78	309438
2012-01-06	42.80	43.27	42.66	42.99	335242
2012-01-09	42.98	42.98	42.05	42.29	496106
2012-01-10	42.78	42.82	42.27	42.46	293474
2012-01-11	42.23	42.62	42.23	42.49	390643
2012-01-12	42.50	42.53	42.11	42.35	339114
2012-01-13	42.00	42.06	41.46	41.77	312108
2012-01-17	42.11	42.34	41.73	42.02	366947
2012-01-18	41.97	42.10	41.53	41.96	355159
2012-01-19	42.07	42.35	41.82	42.23	347348
2012-01-20	42.08	42.29	41.90	42.10	242018
2012-01-23	41.98	42.37	41.76	42.18	167806
2012-01-24	42.01	42.29	41.84	42.04	509564
2012-01-25	41.94	42.42	41.89	42.15	445379
2012-01-26	42.36	42.98	42.08	42.83	349780
2012-01-27	42.67	43.50	42.47	43.36	354176
2012-01-30	43.09	43.20	42.54	42.78	303231
2012-01-31	43.00	43.00	42.37	42.82	584716
2012-02-01	42.95	43.53	42.69	43.53	483699
2012-02-02	43.50	44.00	43.21	43.78	408403
2012-02-03	44.25	45.00	44.17	44.22	504054
2012-02-06	44.02	44.29	43.84	43.91	238590
2012-02-07	43.86	43.86	43.48	43.63	273477
2012-02-08	43.59	43.81	42.91	43.14	270331
2012-02-09	43.30	43.43	42.72	43.10	179139
2012-02-10	42.67	42.89	42.19	42.36	202296
2012-02-13	42.72	42.90	42.21	42.40	184119
2012-02-14	42.16	42.29	41.48	42.00	395938
2012-02-15	42.09	42.32	41.93	42.03	209718
2012-02-16	42.03	42.99	41.83	42.97	311811
2012-02-17	43.04	43.26	42.85	43.00	246403
2012-02-21	43.00	43.45	42.65	43.38	284315
2012-02-22	43.43	44.07	43.15	43.17	211817
2012-02-23	43.17	43.65	42.71	42.95	1130368
2012-02-24	42.78	43.24	40.64	41.35	1390540
2012-02-27	40.79	42.11	39.89	41.50	1101942
2012-02-28	41.43	41.65	40.58	40.86	394802
2012-02-29	40.95	40.95	40.07	40.07	687055
2012-03-01	40.11	40.25	37.89	39.54	2010144
2012-03-02	39.55	39.66	38.92	39.30	883195
2012-03-05	39.21	39.80	39.17	39.76	580840
2012-03-06	39.34	39.60	39.34	39.43	458898
2012-03-07	39.43	39.61	39.03	39.49	721299
2012-03-08	39.54	39.73	38.59	38.64	900192
2012-03-09	38.73	38.81	38.26	38.58	1056068
2012-03-12	38.69	38.73	38.09	38.16	750274
2012-03-13	38.47	38.90	38.28	38.75	996223
2012-03-14	38.72	39.45	38.61	39.36	951271
2012-03-15	39.31	39.43	38.95	39.27	467969
2012-03-16	39.23	39.32	38.93	39.21	547086
2012-03-19	39.08	39.61	38.88	39.28	318627
2012-03-20	39.08	39.18	38.62	38.64	360659
2012-03-21	38.67	38.92	38.22	38.32	711683
2012-03-22	38.03	38.30	37.90	37.95	477956
2012-03-23	38.06	38.21	37.75	38.19	454267
2012-03-26	38.42	38.71	38.36	38.63	423533
2012-03-27	38.58	38.71	38.19	38.19	279322
2012-03-28	38.26	38.26	37.79	38.03	292433
2012-03-29	37.75	37.97	37.49	37.72	469499
2012-03-30	37.98	38.00	37.39	37.52	611262
2012-04-02	37.49	38.04	37.24	38.03	820522
2012-04-03	38.05	38.17	37.83	38.09	328878
2012-04-04	37.71	37.87	37.64	37.86	449547
2012-04-05	37.75	37.79	37.34	37.44	426423
2012-04-09	36.98	37.57	36.88	37.36	494981
2012-04-10	37.31	37.49	36.92	37.02	590653
2012-04-11	37.33	37.72	37.14	37.52	372482
2012-04-12	37.48	38.00	37.28	37.89	267206
2012-04-13	37.66	37.75	36.94	37.06	388705
2012-04-16	37.13	37.42	36.80	37.26	273745
2012-04-17	37.48	38.09	37.30	37.97	310422
2012-04-18	37.73	37.91	37.27	37.66	382886
2012-04-19	37.56	37.76	36.64	36.90	590043
2012-04-20	37.30	37.34	36.82	37.02	382517
2012-04-23	36.61	36.61	36.19	36.38	570643
2012-04-24	36.35	36.80	36.21	36.36	968193
2012-04-25	36.70	36.97	36.13	36.20	569269
2012-04-26	36.21	36.27	35.80	35.90	652121
2012-04-27	36.02	36.29	35.84	36.24	326168
2012-04-30	36.25	36.48	36.07	36.34	447045
2012-05-01	36.29	37.05	36.21	36.67	617257
2012-05-02	36.46	36.73	36.30	36.70	404765
2012-05-03	36.70	36.79	36.13	36.38	414091
2012-05-04	36.17	36.17	35.19	35.31	489210
2012-05-07	35.21	35.52	34.90	35.45	464304
2012-05-08	35.30	35.34	34.54	35.11	547087
2012-05-09	33.73	33.73	31.97	32.05	3102308
2012-05-10	32.15	32.15	31.48	31.86	1847989
2012-05-11	31.74	31.95	31.37	31.45	1323314
2012-05-14	31.11	31.84	31.10	31.65	893211
2012-05-15	31.65	32.08	31.20	31.34	985191
2012-05-16	31.34	31.64	31.11	31.13	393579
2012-05-17	31.14	31.46	30.87	30.88	456718
2012-05-18	30.82	31.14	30.59	30.76	440094
2012-05-21	30.75	31.52	30.65	31.44	989722
2012-05-22	31.38	31.61	31.10	31.28	539694
2012-05-23	31.06	31.67	30.92	31.52	527818
2012-05-24	31.51	31.62	31.10	31.45	419311
2012-05-25	31.41	31.50	31.12	31.29	338036
2012-05-29	31.43	31.65	31.31	31.53	230097
2012-05-30	31.33	31.45	31.07	31.41	659765
2012-05-31	31.40	31.74	31.08	31.57	763985
2012-06-01	30.63	30.63	29.56	29.91	2427696
2012-06-04	29.88	30.00	29.26	29.47	1086658
2012-06-05	29.47	29.76	29.39	29.48	737791
2012-06-06	29.75	29.87	29.65	29.75	1004814
2012-06-07	30.07	30.26	29.75	29.86	931598
2012-06-08	30.19	31.25	30.19	30.50	1402391
2012-06-11	30.68	30.68	29.70	29.74	768966
2012-06-12	29.77	29.93	29.42	29.56	907497
2012-06-13	29.50	29.59	28.68	28.87	927847
2012-06-14	28.90	28.97	28.28	28.45	935423
2012-06-15	28.54	28.54	28.25	28.42	1068807
2012-06-18	28.22	29.04	28.13	28.82	548623
2012-06-19	28.91	29.78	28.85	29.65	1183366
2012-06-20	29.60	29.60	28.98	29.06	385395
2012-06-21	29.03	29.03	28.25	28.35	379518
2012-06-22	28.43	28.49	28.11	28.24	434069
2012-06-25	28.03	28.03	27.63	27.67	546967
2012-06-26	27.69	27.76	27.45	27.59	682159
2012-06-27	27.53	28.02	27.50	27.97	558733
2012-06-28	27.81	28.22	27.75	28.20	617467
2012-06-29	28.70	29.04	28.65	28.75	497916
2012-07-02	28.82	29.20	28.44	29.19	601117
2012-07-03	29.19	29.76	29.14	29.75	369751
2012-07-05	29.68	29.91	29.53	29.59	288916
2012-07-06	29.32	29.41	29.01	29.13	479885
2012-07-09	28.23	28.32	26.91	27.43	1966399
2012-07-10	27.44	27.59	26.63	26.73	1159359
2012-07-11	26.74	27.10	26.58	26.60	572448
2012-07-12	26.35	26.62	26.25	26.27	926426
2012-07-13	26.26	26.42	26.12	26.26	523873
2012-07-16	26.18	26.33	25.93	25.97	465063
2012-07-17	26.00	26.56	26.00	26.31	624597
2012-07-18	26.29	26.67	26.23	26.62	555472
2012-07-19	26.66	26.72	25.95	26.00	452629
2012-07-20	25.79	25.84	25.10	25.17	632227
2012-07-23	24.78	25.25	24.61	25.10	762374
2012-07-24	25.08	25.58	24.98	25.53	983436
2012-07-25	25.60	25.90	25.50	25.83	428886
2012-07-26	26.16	26.21	25.27	25.37	431842
2012-07-27	25.49	26.12	25.49	25.98	413790
2012-07-30	26.07	26.37	25.84	25.86	392085
2012-07-31	25.88	25.89	25.26	25.53	488344
2012-08-01	25.67	25.77	25.14	25.15	583349
2012-08-02	25.13	25.13	22.88	23.28	1741239
2012-08-03	23.19	23.36	22.94	23.11	990314
2012-08-06	23.14	23.32	23.00	23.13	389840
2012-08-07	23.22	23.83	23.21	23.72	665549
2012-08-08	23.70	23.94	23.28	23.92	483895
2012-08-09	23.79	24.76	23.79	24.73	493093
2012-08-10	24.62	24.91	24.51	24.88	580068
2012-08-13	24.82	25.26	24.74	25.24	632365
2012-08-14	25.27	25.39	24.94	25.03	607123
2012-08-15	25.00	25.49	25.00	25.47	376190
2012-08-16	25.49	25.75	25.30	25.68	317126
2012-08-17	25.70	26.14	25.60	25.95	527553
2012-08-20	25.99	26.15	25.80	26.12	469550
2012-08-21	26.25	26.75	26.09	26.68	606569
2012-08-22	26.69	26.69	26.22	26.51	306450
2012-08-23	26.46	26.49	25.84	25.97	307804
2012-08-24	25.96	26.09	25.56	26.02	270012
2012-08-27	26.14	26.14	25.60	25.90	380912
2012-08-28	25.84	26.35	25.83	26.24	283183
2012-08-29	26.26	26.58	26.22	26.52	363307
2012-08-30	26.36	26.36	25.99	26.02	302629
2012-08-31	26.28	26.41	25.81	26.01	317876
2012-09-04	26.03	26.61	25.71	26.47	467485
2012-09-05	26.59	26.75	26.37	26.62	281960
2012-09-06	26.70	27.33	26.70	27.26	559867
2012-09-07	27.43	27.71	27.35	27.57	538272
2012-09-10	27.48	27.60	26.96	26.96	344837
2012-09-11	27.06	27.75	27.03	27.55	1333594
2012-09-12	27.70	27.95	27.34	27.93	441979
2012-09-13	27.95	28.69	27.95	28.45	521832
2012-09-14	28.57	29.09	28.45	28.86	422508
2012-09-17	28.76	28.81	28.27	28.47	417470
2012-09-18	28.40	28.50	28.16	28.23	412053
2012-09-19	28.27	28.37	27.68	27.70	377347
2012-09-20	27.56	27.72	27.48	27.53	146965
2012-09-21	27.78	27.82	27.41	27.45	740099
2012-09-24	27.32	27.87	27.26	27.72	241457
2012-09-25	27.81	28.13	26.60	26.60	509789
2012-09-26	26.63	26.63	26.32	26.37	302284
2012-09-27	26.45	26.63	26.27	26.47	287941
2012-09-28	26.45	26.88	26.19	26.68	274527
2012-10-01	26.72	26.83	25.92	26.06	349635
2012-10-02	26.15	26.48	26.04	26.09	328453
2012-10-03	26.18	26.38	25.97	26.33	184072
2012-10-04	26.44	26.61	26.11	26.30	220982
2012-10-05	26.45	26.78	26.27	26.40	272643
2012-10-08	26.32	26.45	26.12	26.18	160896
2012-10-09	26.17	26.29	25.93	25.99	496949
2012-10-10	26.06	26.20	25.73	25.86	425354
2012-10-11	26.08	26.44	26.01	26.30	270698
2012-10-12	26.17	26.54	25.93	26.10	220514
2012-10-15	26.11	26.33	26.08	26.29	429964
2012-10-16	26.40	26.68	26.23	26.41	202271
2012-10-17	26.43	26.59	25.98	26.06	310708
2012-10-18	26.00	26.26	25.53	25.78	343286
2012-10-19	25.61	25.72	25.15	25.38	344294
2012-10-22	25.20	25.77	24.83	25.28	314624
2012-10-23	25.14	25.63	24.90	25.04	236888
2012-10-24	25.18	25.30	24.86	25.25	238808
2012-10-25	25.37	25.85	24.70	24.82	499009
2012-10-26	24.86	25.05	24.78	24.95	225297
2012-10-31	25.00	25.98	24.86	25.96	295217
2012-11-01	25.92	27.44	25.92	27.29	741230
2012-11-02	27.31	27.56	26.10	26.10	358936
2012-11-05	26.14	26.98	26.11	26.75	491411
2012-11-06	26.87	27.52	26.65	27.51	303265
2012-11-07	27.13	27.65	26.44	26.44	442633
2012-11-08	26.36	28.60	25.83	28.19	899839
2012-11-09	27.89	28.59	27.55	27.63	482269
2012-11-12	27.66	28.21	27.57	27.81	238986
2012-11-13	27.64	28.18	27.64	28.03	294156
2012-11-14	28.08	28.18	27.80	27.82	287509
2012-11-15	27.76	28.20	27.70	27.97	280553
2012-11-16	27.88	28.07	27.53	27.94	368727
2012-11-19	28.30	28.50	28.12	28.42	159515
2012-11-20	28.92	28.92	28.19	28.33	257575
2012-11-21	28.37	28.46	28.01	28.37	130052
2012-11-23	28.51	28.95	28.28	28.80	107761
2012-11-26	28.71	29.64	28.53	29.64	445938
2012-11-27	29.52	30.00	28.99	29.63	397324
2012-11-28	29.34	30.44	29.03	29.98	400043
2012-11-29	30.23	30.61	30.10	30.45	287067
2012-11-30	30.40	30.98	30.29	30.91	525706
2012-12-03	31.15	31.16	30.72	30.95	386551
2012-12-04	30.98	31.76	30.98	31.76	330069
2012-12-05	31.77	32.32	31.68	32.10	404331
2012-12-06	32.14	32.48	32.10	32.37	238405
2012-12-07	32.50	32.66	32.09	32.60	318673
2012-12-10	32.64	33.16	32.50	32.92	289075
2012-12-11	33.11	33.44	33.01	33.44	363787
2012-12-12	33.51	33.63	32.77	32.87	314822
2012-12-13	32.72	32.96	32.32	32.75	390265
2012-12-14	32.60	33.45	32.29	33.24	426917
2012-12-17	33.35	33.71	33.17	33.30	302215
2012-12-18	33.30	33.44	32.82	32.95	499839
2012-12-19	33.02	33.31	32.79	32.87	473448
2012-12-20	32.90	33.35	32.71	32.90	347408
2012-12-21	32.72	33.02	31.93	32.72	846668
2012-12-24	32.75	33.15	32.36	33.03	85507
2012-12-26	32.98	33.22	32.50	32.64	193661
2012-12-27	32.76	32.88	32.13	32.67	179442
2012-12-28	32.47	32.73	32.25	32.33	157394
2012-12-31	32.25	33.05	32.07	33.00	237834
2013-01-02	33.70	33.97	32.45	33.01	430719
2013-01-03	32.88	33.07	32.31	32.87	323272
2013-01-04	32.91	33.07	32.02	32.59	428689
2013-01-07	32.42	32.74	32.13	32.56	297531
2013-01-08	32.57	32.75	32.37	32.59	282444
2013-01-09	32.71	32.99	32.63	32.84	186593
2013-01-10	33.06	33.21	32.56	32.68	161140
2013-01-11	32.81	32.83	32.40	32.81	121668
2013-01-14	32.61	32.64	32.04	32.60	276597
2013-01-15	32.40	32.76	32.32	32.60	246834
2013-01-16	32.52	32.81	32.46	32.58	152449
2013-01-17	32.72	33.07	32.72	32.86	123093
2013-01-18	32.81	32.96	32.45	32.90	148848
2013-01-22	32.84	33.12	32.51	33.02	176367
2013-01-23	33.04	33.70	32.95	33.25	348667
2013-01-24	33.31	33.73	32.96	33.30	277287
2013-01-25	33.42	33.42	32.94	33.10	286314
2013-01-28	33.04	33.59	32.99	33.47	516031
2013-01-29	33.28	33.65	33.25	33.39	474643
2013-01-30	33.37	33.37	32.19	32.33	507752
2013-01-31	32.33	32.61	32.27	32.50	319877
2013-02-01	32.71	32.94	32.03	32.20	831791
2013-02-04	32.05	32.12	31.78	31.87	438520
2013-02-05	32.06	32.16	31.70	31.95	196367
2013-02-06	31.83	31.98	31.52	31.98	201624
2013-02-07	31.97	32.21	31.87	32.14	432930
2013-02-08	32.18	32.33	32.14	32.20	441842
2013-02-11	32.17	32.84	32.14	32.79	176601
2013-02-12	32.79	33.62	32.79	33.57	317140
2013-02-13	33.63	34.32	33.62	34.24	335184
2013-02-14	34.14	34.76	34.14	34.72	181684
2013-02-15	34.85	34.88	34.61	34.81	225076
2013-02-19	34.86	35.47	34.80	35.45	207523
2013-02-20	35.41	35.53	34.80	34.83	207161
2013-02-21	34.75	34.93	34.48	34.66	241359
2013-02-22	34.89	34.96	34.53	34.93	243477
2013-02-25	35.36	36.12	35.14	35.18	399056
2013-02-26	35.35	35.35	34.95	34.98	190393
2013-02-27	34.90	35.69	34.90	35.49	224258
2013-02-28	35.79	36.12	34.74	34.74	589541
2013-03-01	34.44	34.83	33.33	33.73	621851
2013-03-04	33.81	34.00	33.03	33.27	378678
2013-03-05	33.46	33.96	33.39	33.84	324013
2013-03-06	33.91	34.15	33.67	33.69	263971
2013-03-07	33.69	34.13	33.56	34.12	292784
2013-03-08	34.34	34.63	33.92	34.62	289926
2013-03-11	34.43	34.66	34.21	34.51	259199
2013-03-12	34.47	34.69	34.36	34.47	225309
2013-03-13	34.42	34.74	34.42	34.51	200538
2013-03-14	34.49	35.42	34.37	35.35	320776
2013-03-15	35.34	35.91	35.15	35.87	473687
2013-03-18	35.50	36.50	35.42	36.32	338228
2013-03-19	36.06	36.26	35.56	35.96	383029
2013-03-20	35.98	36.74	35.96	36.64	281525
2013-03-21	36.40	36.77	36.15	36.69	376863
2013-03-22	36.81	36.91	36.70	36.84	198463
2013-03-25	36.96	37.15	36.76	36.96	141855
2013-03-26	37.00	37.87	36.98	37.85	322198
2013-03-27	37.75	37.87	37.57	37.81	266443
2013-03-28	37.92	37.96	37.49	37.66	270340
2013-04-01	37.62	37.75	36.86	37.06	260586
2013-04-02	36.97	37.55	36.62	36.71	165817
2013-04-03	36.79	36.93	35.92	35.97	203959
2013-04-04	36.10	36.29	35.49	35.64	206560
2013-04-05	35.30	35.41	34.84	35.00	291465
2013-04-08	35.12	35.55	34.99	35.54	205331
2013-04-09	35.11	35.11	32.62	33.06	873120
2013-04-10	33.13	33.76	32.88	33.49	293670
2013-04-11	33.52	33.74	33.36	33.60	150885
2013-04-12	33.44	33.50	32.82	32.93	212752
2013-04-15	32.54	32.78	31.00	31.50	620128
2013-04-16	31.73	32.22	31.32	32.08	284995
2013-04-17	31.83	31.92	30.93	31.39	281769
2013-04-18	31.42	31.60	30.91	31.20	195262
2013-04-19	31.19	31.52	30.69	31.40	214697
2013-04-22	31.47	32.02	30.93	31.68	179438
2013-04-23	31.95	32.28	31.75	32.09	154350
2013-04-24	31.98	32.34	31.75	32.17	141786
2013-04-25	32.30	32.60	32.11	32.41	187479
2013-04-26	32.42	32.78	32.28	32.35	178310
2013-04-29	32.44	32.71	32.19	32.59	131523
2013-04-30	32.64	33.16	32.64	33.12	217404
2013-05-01	33.06	33.12	31.61	31.64	315265
2013-05-02	31.87	32.21	31.56	32.07	118666
2013-05-03	32.37	33.50	32.27	33.18	203753
2013-05-06	33.28	33.52	33.16	33.35	147019
2013-05-07	33.32	34.23	33.32	34.16	324457
2013-05-08	34.14	35.25	34.10	35.05	386008
2013-05-09	35.15	35.54	34.55	34.98	237115
2013-05-10	35.10	35.36	34.83	35.24	276518
2013-05-13	35.21	35.26	34.79	35.19	189712
2013-05-14	35.15	35.91	34.91	35.91	192871
2013-05-15	35.90	36.75	35.59	36.48	207293
2013-05-16	36.44	37.36	36.18	37.13	357600
2013-05-17	37.45	38.10	37.28	38.06	289758
2013-05-20	38.02	39.04	37.96	38.17	436001
2013-05-21	38.13	38.47	37.91	38.00	162465
2013-05-22	38.10	38.14	36.19	36.44	359461
2013-05-23	36.07	36.40	35.81	36.25	310203
2013-05-24	36.12	36.77	35.80	36.74	100215
2013-05-28	37.24	37.60	37.01	37.18	237270
2013-05-29	37.02	37.34	36.90	37.25	142117
2013-05-30	37.43	37.93	37.24	37.92	333265
2013-05-31	37.74	38.43	37.68	37.99	238990
2013-06-03	38.10	38.54	37.07	37.53	390235
2013-06-04	37.54	38.01	36.85	37.36	154363
2013-06-05	37.28	37.46	36.89	37.09	151239
2013-06-06	37.03	37.46	37.03	37.38	122903
2013-06-07	37.65	37.65	37.17	37.46	159718
2013-06-10	37.29	37.49	36.81	37.24	176932
2013-06-11	36.79	37.18	36.61	36.83	96434
2013-06-12	37.17	37.17	36.02	36.21	136902
2013-06-13	36.20	37.17	35.33	37.03	221547
2013-06-14	37.11	37.20	36.22	36.35	116651
2013-06-17	36.59	36.73	35.92	36.06	270455
2013-06-18	36.15	36.55	35.86	36.24	232422
2013-06-19	36.29	36.29	35.23	35.28	322849
2013-06-20	34.81	34.81	33.85	33.95	339173
2013-06-21	34.10	34.10	33.52	33.68	534334
2013-06-24	33.34	33.73	32.96	33.08	349455
2013-06-25	33.44	33.44	32.85	32.92	302781
2013-06-26	33.24	33.29	32.80	32.82	335255
2013-06-27	33.10	33.55	32.82	33.38	263426
2013-06-28	33.33	33.63	32.75	32.89	625687
2013-07-01	32.97	33.88	32.77	33.73	217596
2013-07-02	33.73	34.26	33.69	33.95	180225
2013-07-03	33.72	34.41	33.65	34.32	127983
2013-07-05	34.81	34.93	34.19	34.93	140665
2013-07-08	34.98	35.04	34.62	34.62	170421
2013-07-09	34.89	35.10	34.57	35.10	236914
2013-07-10	35.16	35.79	34.85	35.73	234115
2013-07-11	36.18	36.33	35.79	36.19	196391
2013-07-12	36.06	36.70	36.06	36.32	192258
2013-07-15	36.30	37.09	36.30	36.98	219395
2013-07-16	36.98	37.10	36.40	36.40	155788
2013-07-17	36.46	36.88	36.25	36.38	108428
2013-07-18	36.54	37.32	36.54	37.09	118993
2013-07-19	37.03	37.18	36.79	37.11	165009
2013-07-22	37.19	37.23	36.92	36.98	173979
2013-07-23	37.10	37.14	36.76	36.88	104044
2013-07-24	37.01	37.03	36.25	36.45	98064
2013-07-25	36.29	36.71	35.78	36.46	185607
2013-07-26	36.11	36.20	34.88	35.78	148634
2013-07-29	35.70	36.04	35.33	35.86	202501
2013-07-30	36.11	36.90	35.92	36.66	156967
2013-07-31	36.68	37.49	36.54	37.26	168656
2013-08-01	37.50	39.14	37.50	38.42	419316
2013-08-02	38.30	38.49	37.78	37.96	147614
2013-08-05	37.88	38.21	37.81	37.97	138643
2013-08-06	37.76	37.76	37.18	37.37	117673
2013-08-07	37.17	37.56	36.81	37.19	102477
2013-08-08	34.00	35.18	32.37	33.27	1314126
2013-08-09	33.27	34.06	32.51	33.01	562793
2013-08-12	32.72	33.25	32.50	33.12	536333
2013-08-13	33.14	33.46	32.95	33.20	390829
2013-08-14	33.11	33.11	32.36	32.75	270611
2013-08-15	32.65	32.82	31.97	32.30	301522
2013-08-16	32.30	32.77	32.30	32.66	290863
2013-08-19	32.67	33.00	32.54	32.70	304182
2013-08-20	32.66	33.22	32.56	33.13	428267
2013-08-21	33.00	33.39	32.83	32.89	246336
2013-08-22	33.02	34.02	32.98	33.70	301694
2013-08-23	33.74	34.51	33.54	34.47	414869
2013-08-26	34.39	35.25	34.30	34.75	390841
2013-08-27	34.26	34.73	34.26	34.68	449184
2013-08-28	34.61	34.71	34.18	34.18	183846
2013-08-29	34.13	34.65	34.13	34.50	177596
2013-08-30	34.45	34.58	33.41	33.44	285263
2013-09-03	33.88	34.19	32.75	33.09	482476
2013-09-04	33.20	33.68	33.12	33.39	336238
2013-09-05	33.38	34.25	33.16	34.05	236946
2013-09-06	34.21	34.67	33.69	34.30	280144
2013-09-09	34.36	35.16	34.36	35.10	153139
2013-09-10	35.31	36.07	35.25	35.66	286876
2013-09-11	35.54	35.74	35.09	35.17	324569
2013-09-12	35.15	35.66	34.80	35.21	351232
2013-09-13	35.24	35.24	34.83	34.86	170968
2013-09-16	35.39	35.60	35.06	35.57	330356
2013-09-17	35.58	36.57	35.58	36.52	322067
2013-09-18	36.41	36.93	36.08	36.80	227598
2013-09-19	36.84	37.33	36.75	37.25	232441
2013-09-20	37.43	37.60	36.44	36.57	434906
2013-09-23	36.66	37.33	36.49	37.14	336320
2013-09-24	37.14	38.05	36.64	37.51	259388
2013-09-25	37.48	38.67	37.22	38.01	423711
2013-09-26	38.09	38.34	37.47	38.08	341769
2013-09-27	37.68	37.96	37.56	37.85	265611
2013-09-30	37.35	37.89	37.35	37.80	320088
2013-10-01	37.76	38.21	37.42	37.93	542266
2013-10-02	37.72	38.16	37.43	37.90	234582
2013-10-03	37.85	38.11	37.12	37.51	198459
2013-10-04	37.45	37.89	37.37	37.76	80588
2013-10-07	37.38	37.81	37.29	37.73	180037
2013-10-08	37.64	37.85	37.04	37.11	149369
2013-10-09	37.15	37.59	36.81	37.41	144246
2013-10-10	37.85	38.52	37.85	38.39	174377
2013-10-11	38.38	39.24	38.38	38.78	297404
2013-10-14	38.45	38.95	38.27	38.94	196673
2013-10-15	38.75	38.79	38.17	38.34	193809
2013-10-16	38.68	39.12	38.46	38.89	139428
2013-10-17	38.63	39.31	38.47	39.27	313161
2013-10-18	39.60	40.59	39.40	40.46	392304
2013-10-21	40.46	40.71	40.26	40.52	157748
2013-10-22	40.59	41.07	40.21	40.26	246732
2013-10-23	39.94	40.76	39.89	40.60	169846
2013-10-24	40.72	40.88	40.31	40.49	155628
2013-10-25	40.65	41.06	40.25	40.78	134481
2013-10-28	40.81	41.27	40.56	41.24	217662
2013-10-29	41.40	41.83	41.03	41.36	174905
2013-10-30	41.27	41.60	40.68	40.95	197368
2013-10-31	40.98	41.13	40.57	40.58	217984
2013-11-01	40.56	40.66	39.58	40.05	400763
2013-11-04	40.29	40.99	40.17	40.53	264137
2013-11-05	40.45	40.79	39.92	40.23	264121
2013-11-06	40.21	40.70	39.54	39.61	292311
2013-11-07	42.00	43.67	40.87	41.25	1042733
2013-11-08	41.44	43.04	41.40	42.50	859124
2013-11-11	42.54	43.05	42.32	42.86	355174
2013-11-12	42.59	43.19	42.41	43.04	632775
2013-11-13	42.56	42.77	42.11	42.53	721228
2013-11-14	42.60	43.48	42.25	42.90	256609
2013-11-15	42.82	42.96	42.47	42.79	287225
2013-11-18	42.96	43.24	42.39	42.48	263248
2013-11-19	42.53	43.00	42.12	42.36	137330
2013-11-20	42.57	43.53	42.57	43.40	312997
2013-11-21	43.62	44.17	43.42	44.13	200474
2013-11-22	44.12	44.53	43.84	44.46	193211
2013-11-25	44.47	44.78	43.97	44.33	139680
2013-11-26	44.27	44.50	43.82	44.15	210074
2013-11-27	44.18	44.78	44.10	44.72	131972
2013-11-29	44.79	45.36	44.58	44.91	147509
2013-12-02	44.83	46.73	44.39	46.11	441395
2013-12-03	45.90	46.13	44.96	45.25	382083
2013-12-04	45.12	45.56	44.43	44.85	287304
2013-12-05	44.77	45.17	44.33	44.99	257810
2013-12-06	45.36	46.36	45.36	46.00	330659
2013-12-09	46.05	46.06	45.51	45.62	207711
2013-12-10	45.44	45.83	44.55	45.48	163546
2013-12-11	45.48	45.48	44.24	44.37	271998
2013-12-12	44.19	44.33	42.98	43.15	374085
2013-12-13	43.43	44.61	43.43	44.35	407180
2013-12-16	44.24	44.67	42.95	43.05	559244
2013-12-17	42.06	42.39	39.76	41.74	1374602
2013-12-18	41.74	41.98	40.75	41.35	707168
2013-12-19	41.31	41.51	40.58	40.66	601360
2013-12-20	40.74	42.00	40.31	41.69	832396
2013-12-23	41.79	42.12	41.20	41.31	511757
2013-12-24	41.46	42.50	41.23	42.42	325784
2013-12-26	42.57	42.59	42.08	42.14	382086
2013-12-27	42.33	42.99	41.86	41.90	329520
2013-12-30	41.95	41.96	41.48	41.62	250473
2013-12-31	41.57	41.67	41.08	41.14	204795
2014-01-02	41.04	41.04	39.64	39.91	443540
2014-01-03	39.92	40.40	39.89	40.05	346504
2014-01-06	40.07	40.26	39.81	39.91	239628
2014-01-07	40.14	40.57	39.78	39.97	257494
2014-01-08	39.86	40.55	39.43	40.52	433555
2014-01-09	40.55	42.35	40.54	41.37	492917
2014-01-10	41.51	42.33	41.31	41.76	385022
2014-01-13	41.54	41.72	40.37	40.53	236690
2014-01-14	40.61	41.15	40.27	40.88	179698
2014-01-15	40.88	41.37	40.88	41.15	158227
2014-01-16	41.00	41.33	40.95	41.15	151656
2014-01-17	41.04	41.96	41.04	41.47	251576
2014-01-21	41.78	41.98	41.32	41.65	474279
2014-01-22	41.57	41.79	41.32	41.49	448009
2014-01-23	41.33	41.42	40.87	40.97	318764
2014-01-24	41.06	41.38	38.97	38.98	415154
2014-01-27	38.92	39.33	37.71	37.72	519050
2014-01-28	37.77	37.98	37.57	37.80	452945
2014-01-29	37.31	38.33	37.16	37.98	637084
2014-01-31	37.35	37.75	37.03	37.07	443950
2014-02-03	36.90	37.10	34.96	35.29	767187
2014-02-04	35.36	36.27	35.15	36.06	774150
2014-02-05	35.83	36.61	35.83	36.31	957454
2014-02-06	36.43	36.76	35.90	36.05	546297
2014-02-07	36.28	36.53	35.91	36.20	332941
2014-02-10	36.14	37.05	35.83	36.85	502800
2014-02-11	36.99	37.01	36.25	36.82	303483
2014-02-12	36.90	37.25	36.43	36.86	271357
2014-02-13	36.49	37.00	36.45	36.83	224046
2014-02-14	36.73	36.80	36.17	36.78	271918
2014-02-18	36.76	37.42	36.75	37.39	307850
2014-02-19	37.30	37.64	36.48	36.49	322605
2014-02-20	33.21	33.48	29.53	29.62	2426899
2014-02-21	29.66	30.29	29.32	29.72	1424559
2014-02-24	29.82	29.82	28.77	28.98	789738
2014-02-25	28.91	28.99	28.23	28.51	841736
2014-02-26	28.51	29.67	28.28	29.15	814594
2014-02-27	29.10	29.54	28.94	29.50	535680
2014-02-28	29.48	29.57	29.17	29.19	341694
2014-03-03	28.93	29.16	28.51	29.00	391450
2014-03-04	29.36	29.80	29.28	29.58	350765
2014-03-05	29.61	29.72	29.19	29.53	247071
2014-03-06	29.67	30.22	29.62	30.10	258960
2014-03-07	30.43	30.65	30.19	30.28	318814
2014-03-10	30.26	30.71	29.64	30.35	396192
2014-03-11	30.37	30.70	30.03	30.23	412975
2014-03-12	30.14	30.35	29.67	30.09	345369
2014-03-13	30.07	30.15	29.10	29.35	323819
2014-03-14	29.28	29.87	29.28	29.67	396146
2014-03-17	29.80	30.39	29.74	30.36	395067
2014-03-18	30.43	31.44	30.26	31.38	421192
2014-03-19	31.24	32.40	31.21	32.38	580926
2014-03-20	32.20	33.04	31.58	32.50	464398
2014-03-21	32.89	33.68	32.65	33.07	824609
2014-03-24	33.14	33.39	32.59	33.21	544965
2014-03-25	33.30	33.74	33.00	33.70	434573
2014-03-26	33.99	34.01	32.42	32.48	425190
2014-03-27	32.48	32.66	32.15	32.54	345385
2014-03-28	32.62	32.81	32.42	32.76	258937
2014-03-31	32.95	33.39	32.65	33.34	306046
2014-04-01	33.35	34.29	33.23	34.26	444939
2014-04-02	34.31	34.46	33.67	34.15	419353
2014-04-03	34.10	34.16	33.61	33.95	287945
2014-04-04	34.20	34.50	32.86	33.09	418356
2014-04-07	33.03	33.57	32.76	33.34	525772
2014-04-08	33.48	34.00	33.15	33.38	364447
2014-04-09	33.57	33.57	32.95	33.41	217440
2014-04-10	33.43	33.43	32.67	32.86	410118
2014-04-11	32.62	32.77	31.83	31.93	328770
2014-04-14	32.27	32.27	31.81	32.01	294971
2014-04-15	32.11	32.30	31.36	32.20	245462
2014-04-16	32.41	32.45	31.86	32.26	230422
2014-04-17	32.01	33.47	31.51	33.38	185180
2014-04-21	33.52	33.52	32.96	33.03	189265
2014-04-22	33.05	33.94	32.92	33.64	222040
2014-04-23	33.53	34.05	33.41	33.59	223455
2014-04-24	33.85	33.90	33.21	33.40	164087
2014-04-25	33.29	33.62	32.91	33.46	213552
2014-04-28	33.58	33.91	32.55	33.27	199173
2014-04-29	33.52	34.04	33.27	33.36	125496
2014-04-30	33.31	34.47	32.89	34.30	423833
2014-05-01	34.14	34.90	30.76	31.13	1416671
2014-05-02	30.93	31.46	29.93	31.36	829299
2014-05-05	31.19	31.19	30.03	30.94	757459
2014-05-06	30.93	30.93	29.46	30.25	536551
2014-05-07	30.21	30.56	29.24	30.55	535742
2014-05-08	30.43	31.22	30.13	30.52	455525
2014-05-09	30.37	30.84	29.90	30.82	240285
2014-05-12	30.98	31.94	30.88	31.39	288887
2014-05-13	31.39	31.54	30.83	31.45	518287
2014-05-14	31.42	31.53	29.68	29.69	465444
2014-05-15	29.51	29.76	28.83	29.58	422055
2014-05-16	29.51	29.93	29.25	29.93	286181
2014-05-19	29.83	30.22	29.63	29.95	216707
2014-05-20	29.88	29.88	29.05	29.43	482102
2014-05-21	29.54	30.00	28.59	29.30	620670
2014-05-22	29.38	30.01	29.26	29.92	510040
2014-05-23	30.02	30.71	29.95	30.66	365254
2014-05-27	30.91	31.38	30.73	31.28	378834
2014-05-28	31.24	31.83	31.13	31.44	237287
2014-05-29	31.47	31.85	31.11	31.84	210804
2014-05-30	31.87	32.31	31.63	32.27	364629
2014-06-02	32.24	32.40	31.73	32.05	285609
2014-06-03	31.98	32.06	31.38	31.48	435974
2014-06-04	31.44	31.60	31.31	31.54	333249
2014-06-05	31.58	32.26	31.38	31.98	303013
2014-06-06	32.21	33.25	32.21	33.13	293795
2014-06-09	33.07	34.00	32.81	33.97	300679
2014-06-10	33.78	34.09	33.46	33.74	260044
2014-06-11	33.63	33.95	33.02	33.11	269629
2014-06-12	33.02	33.54	32.54	33.52	292219
2014-06-13	33.45	33.72	33.05	33.17	213781
2014-06-16	34.54	36.80	34.54	36.14	1220095
2014-06-17	36.16	37.64	36.09	37.00	816978
2014-06-18	37.15	37.36	36.21	36.43	582608
2014-06-19	36.48	37.29	36.48	37.12	525464
2014-06-20	37.21	37.26	36.57	37.06	462738
2014-06-23	37.85	38.61	37.32	37.58	482616
2014-06-24	37.41	37.79	37.12	37.17	264956
2014-06-25	37.05	38.15	37.01	38.01	355621
2014-06-26	37.96	37.96	37.04	37.26	352839
2014-06-27	37.01	37.30	36.26	36.70	991257
2014-06-30	36.72	37.93	36.48	37.82	364632
2014-07-01	37.88	38.75	37.80	37.83	527259
2014-07-02	37.66	37.89	36.95	36.99	274297
2014-07-03	37.06	37.75	37.06	37.42	194185
2014-07-07	37.25	37.25	36.48	36.92	248470
2014-07-08	36.89	37.19	36.55	36.95	495829
2014-07-09	37.06	37.14	36.68	36.77	239788
2014-07-10	36.09	36.80	35.89	36.75	315480
2014-07-11	36.57	37.06	36.36	36.97	446346
2014-07-14	37.17	37.64	36.85	37.06	273822
2014-07-15	37.05	37.22	36.42	36.89	400901
2014-07-16	37.00	37.64	36.68	37.14	500586
2014-07-17	36.98	37.28	36.89	37.01	509596
2014-07-18	36.96	38.05	36.96	37.45	307472
2014-07-21	37.26	37.41	36.94	37.06	251367
2014-07-22	37.20	37.85	37.20	37.50	219962
2014-07-23	37.53	38.20	37.40	37.84	293124
2014-07-24	37.83	38.10	37.44	37.58	195615
2014-07-25	37.27	37.54	36.93	37.51	228505
2014-07-28	37.58	37.58	36.85	37.22	254111
2014-07-29	37.18	37.62	36.91	36.91	314710
2014-07-30	37.30	37.45	36.95	36.99	393909
2014-07-31	36.53	38.32	36.26	36.96	483051
2014-08-01	36.97	37.38	36.83	37.09	482065
2014-08-04	37.16	37.63	36.79	36.95	375404
2014-08-05	36.85	36.94	36.44	36.91	295583
2014-08-06	36.70	37.71	36.50	37.30	261461
2014-08-07	37.40	37.69	37.20	37.33	242605
2014-08-08	37.28	37.75	37.28	37.55	206887
2014-08-11	37.75	37.93	37.40	37.49	262602
2014-08-12	37.34	37.52	36.78	37.36	285555
2014-08-13	37.44	37.77	37.41	37.56	195945
2014-08-14	37.64	37.89	37.30	37.57	181466
2014-08-15	37.91	38.37	36.86	36.92	249203
2014-08-18	37.16	38.01	36.95	38.01	235233
2014-08-19	38.03	38.25	37.46	37.50	201412
2014-08-20	37.30	37.30	36.64	36.89	217525
2014-08-21	36.77	37.45	36.33	37.22	130760
2014-08-22	37.18	37.18	36.52	36.56	166807
2014-08-25	36.80	37.15	36.50	36.75	137950
2014-08-26	36.85	37.05	36.55	36.65	211433
2014-08-27	36.77	37.20	36.64	36.77	111880
2014-08-28	36.69	37.07	36.50	36.52	104713
2014-08-29	36.51	37.20	36.51	37.10	175230
2014-09-02	37.30	37.84	36.99	37.19	264779
2014-09-03	37.24	37.56	36.56	36.68	164916
2014-09-04	36.75	37.41	36.58	37.05	159430
2014-09-05	36.88	37.78	36.85	37.21	283156
2014-09-08	37.20	37.22	36.45	36.62	171424
2014-09-09	36.50	36.63	36.13	36.26	198763
2014-09-10	36.25	36.83	36.07	36.68	136987
2014-09-11	36.43	36.96	36.25	36.72	153598
2014-09-12	36.61	37.42	36.28	37.09	282314
2014-09-15	37.17	37.49	36.63	36.79	283343
2014-09-16	36.83	37.61	36.83	37.30	219595
2014-09-17	37.39	37.55	37.09	37.28	153608
2014-09-18	37.32	37.48	37.04	37.26	172291
2014-09-19	37.33	37.75	36.54	36.66	426475
2014-09-22	36.44	36.44	35.44	35.70	178012
2014-09-23	35.63	35.63	34.88	34.91	196647
2014-09-24	35.59	37.30	35.58	36.05	417535
2014-09-25	35.89	36.07	35.23	35.28	165695
2014-09-26	35.30	35.55	35.02	35.23	131778
2014-09-29	34.92	35.77	34.88	35.51	207914
2014-09-30	35.57	35.88	34.95	34.96	361990
2014-10-01	34.85	34.98	34.07	34.09	316758
2014-10-02	34.08	34.52	33.80	34.40	169345
2014-10-03	34.80	35.20	34.70	34.86	261747
2014-10-06	35.52	36.64	35.43	35.74	423377
2014-10-07	35.55	35.55	34.39	34.50	328103
2014-10-08	34.46	35.01	33.80	34.94	534701
2014-10-09	34.86	34.86	33.24	33.30	437062
2014-10-10	33.16	34.08	33.04	33.50	400642
2014-10-13	33.46	34.35	33.40	34.02	283296
2014-10-14	34.34	35.49	34.14	34.99	296369
2014-10-15	34.42	36.19	34.10	35.89	434808
2014-10-16	35.21	36.25	35.12	36.07	344004
2014-10-17	36.58	36.60	35.93	36.03	192829
2014-10-20	35.80	36.18	35.56	36.12	258611
2014-10-21	36.27	36.81	36.20	36.75	184724
2014-10-22	36.84	37.53	36.55	36.58	214195
2014-10-23	36.85	37.56	36.59	37.06	194889
2014-10-24	37.17	37.36	36.75	37.17	208286
2014-10-27	37.04	37.63	36.44	37.22	208324
2014-10-28	37.49	38.35	37.15	38.33	333950
2014-10-29	38.28	38.64	37.91	38.00	422248
2014-10-30	40.52	42.70	39.06	40.20	1542829
2014-10-31	40.92	41.25	40.25	40.38	804302
2014-11-03	40.53	41.80	40.18	40.99	521188
2014-11-04	40.55	41.33	40.55	40.98	595440
2014-11-05	41.38	41.48	40.84	40.99	276870
2014-11-06	41.10	41.43	40.97	41.07	261291
2014-11-07	40.97	41.08	40.49	40.73	289332
2014-11-10	40.70	41.08	40.51	41.05	217452
2014-11-11	41.15	41.36	40.32	40.82	326465
2014-11-12	40.69	41.22	40.69	41.01	269582
2014-11-13	41.14	41.62	41.14	41.32	50120
2014-11-14	41.12	41.41	40.85	40.86	194933
2014-11-17	40.85	40.85	40.13	40.27	209382
2014-11-18	40.43	40.89	40.31	40.73	245276
2014-11-19	40.62	40.65	39.33	39.64	210466
2014-11-20	39.58	39.86	39.24	39.44	260166
2014-11-21	39.94	40.14	39.27	39.51	165823
2014-11-24	39.71	39.87	39.37	39.73	296549
2014-11-25	39.84	40.18	39.26	39.35	178851
2014-11-26	39.41	39.71	39.11	39.25	126948
2014-11-28	39.37	39.79	38.69	38.77	104640
2014-12-01	38.74	38.93	38.23	38.50	234564
2014-12-02	38.53	39.00	38.31	38.61	188375
2014-12-03	38.51	39.40	38.40	39.06	113922
2014-12-04	38.93	39.07	38.05	38.36	171560
2014-12-05	38.29	38.64	38.15	38.24	241885
2014-12-08	38.07	38.40	37.25	37.40	217607
2014-12-09	36.92	37.45	36.63	37.30	199570
2014-12-10	37.21	37.57	36.33	36.34	192471
2014-12-11	36.57	36.97	36.03	36.13	214543
2014-12-12	35.80	35.80	34.28	34.98	545999
2014-12-15	35.25	35.59	34.97	35.41	328959
2014-12-16	35.33	36.12	35.11	35.60	260934
2014-12-17	35.62	38.59	35.50	38.52	469085
2014-12-18	38.86	39.48	38.70	39.16	201155
2014-12-19	39.32	39.50	39.05	39.40	498628
2014-12-22	39.36	39.40	39.00	39.17	129824
2014-12-23	39.45	39.53	39.15	39.39	138920
2014-12-24	39.48	39.52	39.07	39.23	71207
2014-12-26	39.50	39.64	39.37	39.45	69138
2014-12-29	39.41	39.73	39.15	39.44	93347
2014-12-30	39.27	39.54	38.95	39.42	123106
2014-12-31	39.46	39.77	38.63	38.63	154410
2015-01-02	38.70	38.75	37.57	38.29	229986
2015-01-05	38.05	38.72	37.46	37.65	191918
2015-01-06	37.45	37.59	36.37	37.04	234190
2015-01-07	37.39	37.74	36.91	37.67	274423
2015-01-08	38.06	38.75	37.88	38.54	429539
2015-01-09	38.54	38.91	38.28	38.38	191609
2015-01-12	38.30	38.63	37.97	38.09	177451
2015-01-13	38.50	39.59	37.64	38.48	293313
2015-01-14	37.99	38.49	37.80	38.44	164639
2015-01-15	38.61	38.61	37.82	38.29	251076
2015-01-16	38.05	39.88	37.82	39.77	436811
2015-01-20	39.97	40.27	39.36	39.93	415614
2015-01-21	39.74	40.08	39.28	39.55	207234
2015-01-22	39.84	40.51	39.47	40.46	158654
2015-01-23	40.35	40.71	40.09	40.29	127331
2015-01-26	40.17	40.49	39.78	40.41	135038
2015-01-27	39.97	40.56	39.38	40.24	184851
2015-01-28	40.56	40.56	39.70	39.89	372782
2015-01-29	39.90	41.07	39.15	40.97	357188
2015-01-30	40.59	41.08	40.30	40.67	339644
2015-02-02	38.08	38.23	36.21	36.57	1446424
2015-02-03	36.45	37.34	36.22	36.80	623790
2015-02-04	36.55	37.16	36.17	36.53	455253
2015-02-05	36.54	37.81	36.53	37.68	242041
2015-02-06	37.77	38.07	37.16	37.69	210458
2015-02-09	37.57	37.80	37.12	37.15	230261
2015-02-10	37.44	37.46	36.78	37.07	165907
2015-02-11	36.95	37.65	36.95	37.47	212212
2015-02-12	37.73	37.78	37.26	37.44	225056
2015-02-13	37.43	38.14	37.12	38.02	204929
2015-02-17	38.12	38.12	37.22	37.64	279073
2015-02-18	37.51	38.03	37.05	37.24	477027
2015-02-19	37.25	37.47	35.43	36.88	700715
2015-02-20	36.90	37.06	36.26	36.56	527926
2015-02-23	36.58	37.55	36.15	37.49	264389
2015-02-24	37.55	38.50	37.55	38.09	269544
2015-02-25	38.30	38.71	36.79	36.94	242742
2015-02-26	36.94	37.46	36.13	37.13	505430
2015-02-27	37.17	37.30	36.62	36.87	343255
2015-03-02	36.80	37.91	36.67	37.70	314950
2015-03-03	37.56	37.85	37.35	37.63	192618
2015-03-04	37.56	37.91	36.72	37.08	160025
2015-03-05	37.09	37.43	36.70	37.15	156017
2015-03-06	36.86	36.98	36.29	36.43	250764
2015-03-09	36.48	37.05	36.46	36.91	164180
2015-03-10	36.57	36.82	36.00	36.21	223322
2015-03-11	36.33	36.54	35.97	36.38	185668
2015-03-12	36.64	37.31	36.51	37.26	152317
2015-03-13	37.13	37.21	36.18	36.53	267877
2015-03-16	36.75	37.32	36.46	36.96	191647
2015-03-17	36.92	37.25	36.38	37.13	150063
2015-03-18	37.03	37.27	36.49	37.01	197392
2015-03-19	36.84	37.44	36.80	37.21	170425
2015-03-20	37.45	37.88	37.12	37.44	390280
2015-03-23	37.32	37.88	37.13	37.60	158610
2015-03-24	37.62	37.85	37.30	37.72	257356
2015-03-25	37.80	37.82	36.22	36.25	148592
2015-03-26	36.20	36.99	35.89	36.38	228066
2015-03-27	36.34	36.93	36.01	36.79	161733
2015-03-30	37.00	38.11	36.75	37.89	449041
2015-03-31	37.63	37.91	37.33	37.46	184770
2015-04-01	37.37	37.86	36.71	37.59	241618
2015-04-02	37.60	38.15	37.60	37.85	256046
2015-04-06	37.68	38.26	37.68	38.23	193151
2015-04-07	38.28	38.57	37.95	37.96	112320
2015-04-08	38.04	38.20	37.67	38.03	141168
2015-04-09	38.03	38.22	37.85	38.04	150500
2015-04-10	38.24	38.76	37.95	38.56	148460
2015-04-13	38.56	38.87	38.09	38.15	159870
2015-04-14	38.18	38.34	37.85	38.12	70104
2015-04-15	38.26	38.69	38.13	38.46	113915
2015-04-16	38.43	38.53	38.13	38.23	69147
2015-04-17	37.87	38.19	37.25	37.41	133236
2015-04-20	37.70	38.35	37.53	38.03	95336
2015-04-21	38.22	38.88	38.09	38.68	168175
2015-04-22	38.69	39.01	38.28	38.55	130978
2015-04-23	38.43	38.78	38.31	38.51	75276
2015-04-24	38.49	38.59	38.18	38.53	127559
2015-04-27	38.59	39.15	38.37	38.72	177999
2015-04-28	38.67	39.01	38.42	39.00	206437
2015-04-29	38.86	38.87	38.11	38.30	303180
2015-04-30	39.95	41.79	39.55	41.11	977084
2015-05-01	41.38	41.48	39.83	39.92	421141
2015-05-04	39.89	40.57	39.85	40.01	256266
2015-05-05	39.88	40.30	39.30	40.10	310322
2015-05-06	40.30	40.44	39.29	39.41	210189
2015-05-07	39.30	39.52	38.95	39.26	182556
2015-05-08	39.58	40.06	39.50	39.69	193411
2015-05-11	39.59	40.36	39.59	39.83	142402
2015-05-12	39.55	39.95	38.85	39.81	182624
2015-05-13	39.81	40.48	39.46	40.24	190634
2015-05-14	40.24	40.77	40.04	40.43	173124
2015-05-15	40.44	40.71	39.82	39.89	145053
2015-05-18	39.64	40.07	39.29	39.90	155106
2015-05-19	39.97	40.29	39.62	40.14	116901
2015-05-20	40.10	40.23	39.80	39.94	110198
2015-05-21	39.87	40.22	39.74	39.82	93584
2015-05-22	39.78	40.02	39.28	39.66	128147
2015-05-26	39.59	39.76	39.10	39.22	143372
2015-05-27	39.17	39.99	39.08	39.94	103649
2015-05-28	39.80	39.90	39.30	39.74	107223
2015-05-29	39.65	39.90	38.89	39.30	105662
2015-06-01	39.58	39.84	38.87	39.53	111647
2015-06-02	39.23	39.91	39.23	39.84	109305
2015-06-03	39.97	40.50	39.62	40.46	201307
2015-06-04	40.20	40.50	40.11	40.31	159376
2015-06-05	40.36	40.62	39.85	40.52	117831
2015-06-08	40.38	40.54	40.10	40.25	104903
2015-06-09	40.17	40.64	39.95	40.37	196300
2015-06-10	40.50	41.50	40.48	41.00	411123
2015-06-11	41.10	41.49	40.85	41.38	237611
2015-06-12	41.33	41.33	40.94	41.00	194821
2015-06-15	40.66	40.66	39.73	40.60	171311
2015-06-16	40.62	41.47	40.37	41.47	343579
2015-06-17	41.48	41.65	41.20	41.31	211435
2015-06-18	41.50	41.97	41.33	41.85	193359
2015-06-19	41.99	42.76	41.84	42.62	556739
2015-06-22	42.90	43.12	42.39	43.05	244827
2015-06-23	43.24	43.82	43.13	43.64	316191
2015-06-24	43.58	43.62	42.55	42.72	271081
2015-06-25	42.87	42.87	42.07	42.40	133726
2015-06-26	42.59	43.21	42.19	42.51	350535
2015-06-29	42.20	42.50	40.96	41.04	191678
2015-06-30	41.43	41.43	40.82	41.24	215074
2015-07-01	42.05	42.50	41.60	42.39	302789
2015-07-02	42.55	42.78	41.59	42.06	185309
2015-07-06	41.81	42.48	41.54	41.93	174393
2015-07-07	42.03	42.65	41.77	42.44	320679
2015-07-08	41.86	42.15	41.29	41.51	295145
2015-07-09	42.04	42.19	41.19	41.36	289365
2015-07-10	41.91	42.23	41.63	42.19	221770
2015-07-13	42.54	42.97	42.53	42.82	198139
2015-07-14	42.83	43.37	42.77	43.28	120932
2015-07-15	43.34	43.66	43.07	43.28	163584
2015-07-16	43.51	43.75	43.10	43.55	240759
2015-07-17	43.43	43.50	42.46	42.61	152078
2015-07-20	42.55	42.59	41.89	42.44	340706
2015-07-21	42.29	42.50	41.63	41.75	124385
2015-07-22	41.35	42.11	41.35	42.00	102010
2015-07-23	42.06	42.07	41.42	41.64	128857
2015-07-24	41.62	41.62	40.82	40.88	134286
2015-07-27	40.60	41.26	40.42	40.72	182228
2015-07-28	40.69	40.69	40.07	40.38	368441
2015-07-29	40.25	41.28	40.25	41.14	238619
2015-07-30	40.66	40.96	39.70	39.95	559854
2015-07-31	40.05	40.99	39.83	40.92	410829
2015-08-03	40.82	41.10	40.00	40.39	202156
2015-08-04	40.29	40.80	40.15	40.36	164265
2015-08-05	40.62	40.90	40.06	40.32	164444
2015-08-06	40.31	40.39	39.15	39.62	147791
2015-08-07	39.33	39.74	39.25	39.45	145779
2015-08-10	39.72	40.05	39.64	39.91	133938
2015-08-11	39.54	39.85	39.33	39.77	137945
2015-08-12	39.55	39.99	39.23	39.69	177447
2015-08-13	39.75	40.15	39.43	39.78	145321
2015-08-14	39.78	40.70	39.74	40.53	112213
2015-08-17	40.37	41.15	40.18	41.08	203665
2015-08-18	41.01	41.01	40.60	40.66	115986
2015-08-19	40.39	41.27	40.12	41.14	262883
2015-08-20	40.69	41.06	40.33	40.34	253831
2015-08-21	39.65	40.75	39.13	39.99	315218
2015-08-24	39.08	40.24	38.00	38.87	425678
2015-08-25	39.87	39.91	38.61	38.72	376853
2015-08-26	39.38	39.70	38.21	39.50	199384
2015-08-27	39.82	40.11	39.09	39.85	142792
2015-08-28	39.74	40.26	39.43	39.95	151159
2015-08-31	39.85	40.13	39.56	39.86	136650
2015-09-01	39.12	39.52	38.91	38.93	220092
2015-09-02	39.44	40.04	39.38	40.00	143309
2015-09-03	40.14	40.65	39.77	40.40	381128
2015-09-04	39.91	40.83	39.91	40.48	197292
2015-09-08	41.00	41.68	40.60	41.43	188813
2015-09-09	41.81	41.87	40.90	40.97	121974
2015-09-10	40.93	41.36	40.69	40.89	190361
2015-09-11	40.66	41.33	40.51	41.31	85142
2015-09-14	41.39	41.77	41.09	41.76	90946
2015-09-15	41.86	42.68	41.64	42.38	174430
2015-09-16	42.41	43.19	42.28	43.07	209385
2015-09-17	43.02	43.52	42.61	42.63	284539
2015-09-18	42.28	42.57	41.98	42.14	333891
2015-09-21	42.42	43.04	42.16	42.49	142424
2015-09-22	42.03	42.39	41.80	42.25	160789
2015-09-23	42.34	42.78	42.08	42.51	113857
2015-09-24	42.27	42.64	41.92	42.49	145335
2015-09-25	42.80	42.80	41.94	42.14	171042
2015-09-28	42.11	42.15	41.47	41.52	265748
2015-09-29	41.58	41.62	41.05	41.26	187355
2015-09-30	41.67	41.83	40.85	41.51	261414
2015-10-01	41.62	42.21	41.25	42.20	223224
2015-10-02	41.80	43.00	41.45	42.97	236464
2015-10-05	43.21	44.31	42.98	44.04	448574
2015-10-06	44.04	44.75	43.89	44.71	509133
2015-10-07	44.84	45.98	44.84	45.23	408161
2015-10-08	45.22	45.47	44.79	45.33	242072
2015-10-09	45.35	45.48	45.00	45.12	148074
2015-10-12	45.07	45.87	44.95	45.66	110197
2015-10-13	45.47	45.85	44.99	45.05	118919
2015-10-14	44.94	45.30	44.25	44.34	101277
2015-10-15	44.47	44.75	43.83	44.29	213202
2015-10-16	44.42	44.50	43.67	43.92	222290
2015-10-19	43.78	44.06	43.62	43.79	156675
2015-10-20	43.79	44.53	43.67	44.37	243994
2015-10-21	44.49	44.54	43.44	43.48	128028
2015-10-22	43.82	44.82	43.68	44.21	235517
2015-10-23	44.51	44.95	44.07	44.47	121240
2015-10-26	44.44	44.76	44.08	44.15	287284
2015-10-27	44.01	44.37	43.16	43.64	182147
2015-10-28	43.82	44.32	43.32	43.90	401700
2015-10-29	35.27	38.33	33.01	33.81	2719301
2015-10-30	33.71	35.46	33.34	34.01	808576
2015-11-02	33.82	35.01	32.89	34.84	497081
2015-11-03	34.66	35.01	34.38	34.81	338482
2015-11-04	34.86	34.86	34.46	34.67	212798
2015-11-05	35.01	35.84	34.50	35.56	468575
2015-11-06	35.39	36.51	35.30	36.35	303318
2015-11-09	36.80	37.09	35.95	36.22	292711
2015-11-10	36.08	36.48	35.94	36.45	236535
2015-11-11	36.51	37.25	36.46	37.05	223966
2015-11-12	36.81	37.11	36.50	36.83	413569
2015-11-13	36.65	36.89	36.14	36.60	379492
2015-11-16	36.49	36.72	36.14	36.45	253656
2015-11-17	36.50	36.81	36.26	36.32	195503
2015-11-18	36.35	36.70	35.80	36.64	164155
2015-11-19	36.64	37.08	36.37	36.92	218677
2015-11-20	37.15	37.42	36.72	37.11	164479
2015-11-23	37.11	37.66	37.10	37.30	128160
2015-11-24	37.05	37.84	36.90	37.65	206600
2015-11-25	37.72	38.26	37.62	38.26	174856
2015-11-27	38.23	38.55	37.85	38.39	61919
2015-11-30	38.43	38.43	37.24	37.38	257311
2015-12-01	37.54	37.84	37.20	37.42	400321
2015-12-02	37.42	37.78	37.19	37.29	266169
2015-12-03	37.47	37.60	36.21	36.27	148982
2015-12-04	36.28	36.74	35.42	35.45	669023
2015-12-07	35.37	36.01	35.07	35.57	400235
2015-12-08	35.29	35.57	34.94	35.13	195631
2015-12-09	35.04	35.39	34.51	34.84	234179
2015-12-10	34.80	35.34	34.21	34.39	504230
2015-12-11	33.80	35.08	33.80	34.45	360695
2015-12-14	34.50	35.10	34.41	34.69	433799
2015-12-15	34.86	35.44	34.77	35.24	285849
2015-12-16	35.42	35.57	34.79	35.38	243222
2015-12-17	35.40	35.42	34.82	34.85	178650
2015-12-18	34.54	34.64	33.58	33.62	743889
2015-12-21	33.79	34.46	33.79	34.46	267032
2015-12-22	34.58	34.75	34.18	34.60	99201
2015-12-23	34.76	35.20	34.66	35.12	100732
2015-12-24	35.15	35.31	34.93	35.09	36980
2015-12-28	34.99	35.17	34.64	34.82	158271
2015-12-29	35.03	35.63	35.03	35.55	105461
2015-12-30	35.52	35.75	35.35	35.40	140996
2015-12-31	35.19	35.31	34.64	34.66	148535
2016-01-04	34.18	34.33	33.52	33.80	260679
2016-01-05	33.82	34.08	33.48	33.61	178082
2016-01-06	33.15	33.42	32.94	32.96	198317
2016-01-07	32.39	33.01	32.34	32.70	339362
2016-01-08	32.91	33.37	32.63	32.71	311833
2016-01-11	32.80	33.17	32.67	32.89	122333
2016-01-12	33.12	33.38	32.40	32.96	255506
2016-01-13	33.02	33.18	29.91	30.41	613886
2016-01-14	30.61	31.74	30.36	31.25	237306
2016-01-15	30.53	31.34	30.24	31.31	276554
2016-01-19	31.51	31.91	30.99	31.19	295728
2016-01-20	30.77	32.30	30.47	31.95	222793
2016-01-21	31.70	32.34	31.25	31.75	350996
2016-01-22	32.23	32.51	31.76	31.94	198684
2016-01-25	31.73	32.09	31.33	31.40	149077
2016-01-26	31.54	32.24	31.48	32.07	422497
2016-01-27	32.02	32.48	31.59	31.77	232589
2016-01-28	32.05	32.92	32.00	32.75	255390
2016-01-29	32.94	33.89	32.94	33.89	313636
2016-02-01	33.62	34.11	33.30	34.00	211233
2016-02-02	33.59	33.70	33.42	33.59	215674
2016-02-03	33.77	33.96	33.30	33.71	217587
2016-02-04	33.72	34.17	33.72	34.02	172648
2016-02-05	33.83	34.22	33.41	33.65	340671
2016-02-08	33.24	34.01	32.63	33.93	290255
2016-02-09	33.59	35.40	33.52	35.16	401739
2016-02-10	35.30	35.40	34.04	34.07	210551
2016-02-11	33.10	33.56	32.62	33.17	376505
2016-02-12	33.45	33.64	33.25	33.50	254350
2016-02-16	33.91	34.01	33.64	33.71	179812
2016-02-17	33.86	34.04	33.71	33.85	275238
2016-02-18	33.95	34.08	33.36	33.56	175013
2016-02-19	33.54	34.99	33.41	34.39	430991
2016-02-22	34.75	35.00	34.22	34.45	288262
2016-02-23	34.38	34.57	33.20	33.24	343077
2016-02-24	32.98	33.03	32.17	32.76	537012
2016-02-25	34.39	35.61	33.76	34.29	744664
2016-02-26	34.35	34.35	31.99	32.62	465609
2016-02-29	32.62	33.71	32.39	32.91	427903
2016-03-01	33.07	34.33	33.05	34.33	161133
2016-03-02	34.21	34.41	34.00	34.39	177762
2016-03-03	34.40	34.77	34.09	34.57	201596
2016-03-04	34.59	35.07	34.44	34.69	162074
2016-03-07	34.56	35.38	34.56	35.23	247736
2016-03-08	35.12	35.42	34.79	34.86	191606
2016-03-09	34.92	35.35	34.92	35.28	153196
2016-03-10	35.12	35.49	34.13	34.45	251666
2016-03-11	33.96	33.96	32.71	33.48	318609
2016-03-14	33.39	33.88	32.60	33.03	228480
2016-03-15	32.88	34.31	32.73	34.26	354827
2016-03-16	34.06	34.19	33.39	33.51	201245
2016-03-17	33.47	34.46	33.35	34.36	234071
2016-03-18	34.55	35.40	34.24	34.43	551831
2016-03-21	34.29	34.68	33.87	34.39	171076
2016-03-22	34.13	34.52	33.94	34.27	181801
2016-03-23	34.23	34.80	33.82	34.27	230762
2016-03-24	34.04	34.24	33.69	33.96	123682
2016-03-28	34.04	34.25	33.52	33.77	101315
2016-03-29	33.72	34.26	33.42	34.26	394681
2016-03-30	34.37	35.21	34.34	35.08	161664
2016-03-31	35.04	35.59	34.62	35.51	239597
2016-04-01	35.20	35.80	34.89	35.64	260511
2016-04-04	35.67	35.87	35.35	35.64	198296
2016-04-05	35.35	35.83	35.22	35.24	188029
2016-04-06	35.24	35.24	34.64	34.98	150035
2016-04-07	34.70	34.94	33.95	34.38	243043
2016-04-08	34.59	35.14	34.42	34.81	263956
2016-04-11	35.00	35.22	34.64	34.86	151257
2016-04-12	34.86	35.24	34.52	35.04	202497
2016-04-13	35.26	35.72	35.21	35.71	315106
2016-04-14	35.80	36.23	35.49	36.16	188289
2016-04-15	36.02	36.42	35.95	36.41	229063
2016-04-18	36.30	36.64	36.15	36.41	88585
2016-04-19	36.57	36.86	36.40	36.81	103317
2016-04-20	36.86	36.86	36.47	36.62	140079
2016-04-21	36.70	36.70	35.29	35.33	234906
2016-04-22	35.25	35.79	34.90	35.07	456400
2016-04-25	35.00	35.11	34.30	34.52	361288
2016-04-26	34.64	34.69	34.20	34.23	352033
2016-04-27	34.36	34.80	34.28	34.64	434560
2016-04-28	38.00	41.87	37.48	39.96	1803037
2016-04-29	40.11	41.45	39.57	40.30	472864
2016-05-02	40.41	41.24	40.01	41.06	369718
2016-05-03	40.86	40.98	40.30	40.44	235172
2016-05-04	40.26	40.90	40.25	40.52	263941
2016-05-05	40.77	41.21	40.61	40.68	195127
2016-05-06	40.50	41.16	40.30	40.96	283470
2016-05-09	40.53	41.34	40.53	41.04	249429
2016-05-10	41.25	41.40	40.93	41.21	321837
2016-05-11	41.11	41.44	40.60	41.03	257549
2016-05-12	41.26	41.40	40.55	40.96	125344
2016-05-13	40.85	40.94	40.21	40.40	205656
2016-05-16	40.51	41.16	40.43	40.94	207721
2016-05-17	40.88	41.24	39.95	40.04	166112
2016-05-18	39.98	40.54	39.66	39.98	182597
2016-05-19	39.85	40.14	39.19	39.90	176706
2016-05-20	40.07	40.28	39.82	40.26	162427
2016-05-23	40.21	40.66	40.20	40.50	162788
2016-05-24	40.70	41.75	40.70	41.70	190039
2016-05-25	41.77	42.06	41.67	41.87	156798
2016-05-26	41.80	42.14	41.65	41.86	76961
2016-05-27	41.95	42.41	41.73	41.76	217720
2016-05-31	41.91	42.05	41.59	41.85	208563
2016-06-01	41.63	42.36	41.61	42.21	238239
2016-06-02	42.05	42.69	42.03	42.67	156081
2016-06-03	42.87	43.38	42.59	42.66	376109
2016-06-06	42.78	43.32	42.41	43.15	153213
2016-06-07	43.14	43.25	42.97	43.12	159908
2016-06-08	43.27	43.61	42.74	43.00	171426
2016-06-09	42.79	43.69	42.58	43.38	749611
2016-06-10	42.57	43.44	42.35	42.98	346417
2016-06-13	42.95	43.34	42.47	42.49	186470
2016-06-14	42.29	42.78	42.28	42.53	145139
2016-06-15	42.79	43.00	42.36	42.36	131817
2016-06-16	41.91	42.27	41.48	42.21	194210
2016-06-17	41.93	41.99	41.39	41.40	479336
2016-06-20	41.64	42.49	41.64	42.10	213561
2016-06-21	42.24	42.24	41.75	41.82	117804
2016-06-22	41.85	42.10	41.42	41.44	166535
2016-06-23	41.90	42.38	41.73	41.96	215341
2016-06-24	40.53	40.86	40.22	40.25	416621
2016-06-27	39.88	39.88	38.78	39.43	340355
2016-06-28	39.63	39.63	38.59	38.60	416083
2016-06-29	39.04	39.69	38.79	39.66	202075
2016-06-30	39.93	40.70	39.66	40.68	308250
2016-07-01	40.74	41.43	40.35	40.95	266356
2016-07-05	40.94	41.22	40.54	40.75	277519
2016-07-06	40.67	41.09	40.47	40.90	265058
2016-07-07	40.98	41.26	40.73	40.91	144909
2016-07-08	41.15	42.22	41.14	41.94	270757
2016-07-11	42.07	42.71	41.95	42.62	267040
2016-07-12	42.87	43.42	42.77	42.86	203293
2016-07-13	42.90	43.53	42.64	42.65	213654
2016-07-14	42.94	43.28	42.69	42.81	182556
2016-07-15	43.07	43.23	42.68	43.00	155059
2016-07-18	42.94	43.13	42.16	42.42	111963
2016-07-19	42.42	43.20	42.19	42.91	157306
2016-07-20	42.82	43.25	42.57	43.21	178480
2016-07-21	43.27	43.40	42.86	43.36	211237
2016-07-22	43.52	44.87	43.18	44.39	341136
2016-07-25	44.50	44.72	44.10	44.11	200269
2016-07-26	44.30	44.53	43.83	44.10	279440
2016-07-27	44.19	44.50	43.49	43.84	227359
2016-07-28	43.84	44.19	42.24	42.94	439030
2016-07-29	42.76	43.03	41.99	42.84	362979
2016-08-01	43.04	43.32	42.61	43.28	276833
2016-08-02	43.38	43.50	42.94	43.25	348131
2016-08-03	43.24	43.24	42.34	42.58	198612
2016-08-04	42.43	42.69	42.27	42.28	138705
2016-08-05	42.40	43.46	42.17	43.26	130380
2016-08-08	43.10	43.28	42.67	42.81	135844
2016-08-09	42.80	43.28	42.75	42.81	102290
2016-08-10	42.96	43.30	42.71	43.14	136646
2016-08-11	43.36	43.67	43.14	43.16	194993
2016-08-12	43.17	43.54	43.02	43.27	105431
2016-08-15	43.30	43.66	43.17	43.24	153590
2016-08-16	43.15	43.16	42.71	42.76	138398
2016-08-17	42.74	42.81	42.11	42.73	162654
2016-08-18	42.88	43.07	42.57	42.98	128294
2016-08-19	42.98	43.24	42.68	42.98	176005
2016-08-22	42.83	43.46	42.83	43.44	117355
2016-08-23	43.50	44.20	43.50	44.06	246539
2016-08-24	43.85	44.02	43.63	43.72	103465
2016-08-25	43.65	44.67	43.65	44.65	244642
2016-08-26	44.70	45.23	44.49	44.68	242793
2016-08-29	44.79	45.23	44.37	44.85	163153
2016-08-30	44.93	45.00	44.41	44.50	119791
2016-08-31	44.50	44.50	43.84	44.29	205794
2016-09-01	44.36	44.50	43.84	44.50	130615
2016-09-02	44.84	45.06	44.18	44.74	198426
2016-09-06	44.76	44.76	43.99	44.16	223024
2016-09-07	44.15	44.19	43.77	44.00	368204
2016-09-08	44.01	44.01	43.60	43.90	258190
2016-09-09	43.67	43.71	42.85	42.85	187661
2016-09-12	42.15	43.74	42.15	43.26	347378
2016-09-13	43.01	43.27	42.65	42.65	201555
2016-09-14	42.83	43.02	42.07	42.11	160701
2016-09-15	42.03	42.56	42.03	42.38	142574
2016-09-16	42.24	42.24	41.41	41.48	350609
2016-09-19	41.71	42.10	41.40	41.98	162464
2016-09-20	42.26	43.71	42.26	43.32	308532
2016-09-21	43.57	43.62	42.95	43.46	128295
2016-09-22	43.59	44.23	43.43	44.22	156847
2016-09-23	44.18	44.29	43.81	43.82	121643
2016-09-26	43.56	43.96	43.48	43.62	119919
2016-09-27	43.75	44.04	43.48	43.96	86431
2016-09-28	43.93	44.55	43.87	44.52	101035
2016-09-29	44.51	44.51	44.11	44.40	204287
2016-09-30	44.71	44.93	44.25	44.56	237946
2016-10-03	44.33	44.57	43.89	43.97	107419
2016-10-04	43.98	44.34	43.72	43.78	90267
2016-10-05	43.87	44.44	43.64	44.21	119198
2016-10-06	44.01	44.22	43.65	44.13	125857
2016-10-07	44.07	44.08	43.26	43.36	127490
2016-10-10	43.47	44.20	43.44	44.06	104122
2016-10-11	43.94	44.08	43.25	43.27	137728
2016-10-12	43.45	43.92	43.14	43.71	180339
2016-10-13	43.36	43.38	42.84	42.90	130262
2016-10-14	42.98	43.47	42.73	42.77	109704
2016-10-17	42.54	43.47	42.54	43.46	156132
2016-10-18	44.00	44.18	43.67	43.88	140511
2016-10-19	43.81	43.95	43.46	43.49	139328
2016-10-20	43.46	43.75	43.04	43.45	83519
2016-10-21	43.16	44.81	43.16	44.59	211590
2016-10-24	45.16	45.16	44.10	44.50	155183
2016-10-25	44.39	44.81	44.18	44.59	206498
2016-10-26	44.33	44.67	43.76	43.99	164580
2016-10-27	44.97	44.97	39.31	39.43	461872
2016-10-28	39.01	39.74	38.83	38.97	498633
2016-10-31	38.00	39.22	38.00	38.96	419316
2016-11-01	39.03	39.91	38.45	39.76	345723
2016-11-02	39.76	40.18	39.56	39.79	369037
2016-11-03	39.77	40.86	39.77	40.74	272008
2016-11-04	40.83	41.23	40.74	40.79	294456
2016-11-07	41.41	41.88	41.20	41.71	261508
2016-11-08	41.57	41.86	41.21	41.53	164677
2016-11-09	41.34	42.54	40.98	42.50	191725
2016-11-10	42.88	43.37	42.39	42.55	288444
2016-11-11	42.44	43.34	42.22	43.24	290229
2016-11-14	43.61	43.87	42.70	43.20	271039
2016-11-15	43.10	43.10	42.24	42.85	205128
2016-11-16	42.85	43.17	42.56	43.10	254911
2016-11-17	43.15	43.49	43.01	43.35	142154
2016-11-18	43.32	43.33	42.74	42.99	243911
2016-11-21	43.21	43.47	42.87	43.37	203094
2016-11-22	43.50	43.55	42.87	43.46	195654
2016-11-23	43.42	43.57	42.79	43.41	97743
2016-11-25	43.50	43.57	43.31	43.56	56797
2016-11-28	43.39	43.54	43.18	43.29	146959
2016-11-29	43.46	43.52	42.49	42.58	293983
2016-11-30	42.81	43.45	42.70	42.70	173713
2016-12-01	42.76	43.27	42.41	42.59	161574
2016-12-02	42.75	42.92	42.16	42.60	197400
2016-12-05	42.93	43.24	42.72	42.82	278184
2016-12-06	43.03	43.11	42.58	43.03	427586
2016-12-07	43.19	44.59	43.05	44.59	213959
2016-12-08	44.79	46.02	44.48	45.99	398160
2016-12-09	46.00	46.79	45.68	46.60	383531
2016-12-12	46.46	47.12	46.26	46.36	277003
2016-12-13	46.39	46.54	45.31	45.88	355071
2016-12-14	45.80	46.34	45.22	45.25	162527
2016-12-15	45.36	46.46	45.22	45.41	224508
2016-12-16	45.53	45.72	45.04	45.53	491360
2016-12-19	45.12	45.57	44.88	45.15	135803
2016-12-20	45.44	45.68	45.03	45.67	109183
2016-12-21	45.61	45.61	44.70	45.25	91911
2016-12-22	45.33	45.33	44.68	44.93	91087
2016-12-23	44.97	45.23	44.69	44.93	65547
2016-12-27	44.77	45.17	44.64	44.86	126522
2016-12-28	44.80	45.01	44.77	44.98	157245
2016-12-29	45.04	45.43	44.95	45.32	94920
2016-12-30	45.48	45.67	44.92	45.08	187357
2017-01-03	45.47	45.63	44.36	44.57	146676
2017-01-04	44.55	45.53	44.55	45.22	145372
2017-01-05	45.23	45.47	44.28	44.38	119367
2017-01-06	42.85	43.10	41.00	42.04	441165
2017-01-09	41.81	42.73	41.81	42.30	261419
2017-01-10	42.17	42.63	42.17	42.37	280461
2017-01-11	42.51	42.65	42.34	42.40	343496
2017-01-12	42.40	42.56	41.46	42.43	189524
2017-01-13	42.71	43.13	42.55	42.85	212320
2017-01-17	42.55	42.85	42.09	42.10	192979
2017-01-18	42.27	42.78	41.96	42.11	253492
2017-01-19	42.15	42.27	41.50	41.55	198703
2017-01-20	41.57	41.91	41.32	41.56	299638
2017-01-23	41.54	41.91	41.37	41.47	216703
2017-01-24	41.45	42.31	41.43	42.21	326538
2017-01-25	42.46	42.98	42.46	42.62	107485
2017-01-26	42.60	42.73	41.85	42.10	180237
2017-01-27	42.09	42.18	41.92	42.17	103652
2017-01-30	42.08	42.15	41.47	41.96	173797
2017-01-31	41.86	42.42	41.74	42.14	137929
2017-02-01	42.25	42.49	41.48	41.56	242618
2017-02-02	41.64	42.12	41.42	42.06	217300
2017-02-03	42.49	42.56	42.02	42.35	185266
2017-02-06	42.16	42.16	41.87	41.96	184985
2017-02-07	41.95	42.05	41.65	41.75	183320
2017-02-08	41.55	41.79	41.11	41.16	164118
2017-02-09	41.31	42.19	41.31	42.05	179959
2017-02-10	42.32	42.66	42.00	42.41	134412
2017-02-13	42.70	42.70	42.24	42.40	233885
2017-02-14	42.09	42.63	42.09	42.40	128148
2017-02-15	42.20	42.56	42.01	42.52	136546
2017-02-16	42.60	42.60	42.00	42.19	234417
2017-02-17	42.23	42.27	41.41	41.60	215373
2017-02-21	41.76	42.25	41.68	42.08	213412
2017-02-22	42.01	42.17	41.69	41.84	129549
2017-02-23	42.00	42.17	40.89	41.81	356666
2017-02-24	41.41	41.65	39.84	39.89	714969
2017-02-27	39.75	41.01	39.55	40.70	1210542
2017-02-28	40.63	41.57	39.81	40.24	612424
2017-03-01	40.60	41.47	40.20	41.44	533578
2017-03-02	41.52	41.78	40.72	41.30	266876
2017-03-03	41.33	41.49	41.07	41.29	303419
2017-03-06	40.97	41.18	40.35	40.36	228896
2017-03-07	40.17	40.55	40.01	40.28	332444
2017-03-08	40.54	40.60	40.11	40.16	206611
2017-03-09	39.98	40.32	39.81	39.89	256180
2017-03-10	40.19	40.58	39.98	40.56	161656
2017-03-13	40.34	40.52	40.16	40.34	265841
2017-03-14	39.99	40.49	39.88	40.00	174263
2017-03-15	40.24	41.21	39.95	41.00	368318
2017-03-16	41.01	41.30	40.49	40.70	283924
2017-03-17	40.73	40.86	40.27	40.57	470996
2017-03-20	40.53	40.53	40.05	40.09	134570
2017-03-21	40.23	40.23	39.21	39.45	304806
2017-03-22	39.31	39.76	39.06	39.72	213311
2017-03-23	39.68	40.56	39.63	40.19	247124
2017-03-24	40.23	40.32	39.96	40.09	236369
2017-03-27	39.62	40.25	39.53	40.09	286307
2017-03-28	39.95	40.40	39.22	40.19	178182
2017-03-29	40.10	40.67	39.97	40.51	195606
2017-03-30	40.54	41.16	40.36	41.01	240849
2017-03-31	40.89	41.52	40.83	41.17	280679
2017-04-03	41.16	41.31	40.66	41.16	419528
2017-04-04	41.11	41.38	41.11	41.38	303689
2017-04-05	41.33	41.76	40.82	40.95	290011
2017-04-06	40.96	41.30	40.65	41.17	195744
2017-04-07	41.10	41.42	40.74	41.20	218591
2017-04-10	41.19	41.60	41.12	41.29	200727
2017-04-11	41.10	41.71	40.83	41.70	364723
2017-04-12	41.76	41.76	40.93	40.98	168050
2017-04-13	40.92	41.20	40.51	40.65	189354
2017-04-17	40.86	41.30	40.67	41.26	160645
2017-04-18	41.20	41.74	40.93	41.71	140883
2017-04-19	41.92	41.96	41.51	41.71	165148
2017-04-20	41.93	42.33	41.65	42.29	183160
2017-04-21	42.20	42.29	41.76	41.87	318530
2017-04-24	42.47	42.72	41.84	41.91	265894
2017-04-25	42.15	42.21	41.57	41.68	345412
2017-04-26	41.70	42.44	41.52	42.07	399182
2017-04-27	38.35	39.57	35.06	35.53	1661070
2017-04-28	35.28	35.38	33.99	34.59	926457
2017-05-01	34.74	34.85	33.94	34.81	628509
2017-05-02	34.76	35.26	34.55	35.18	854595
2017-05-03	35.17	35.22	34.54	34.89	645455
2017-05-04	34.93	35.23	34.34	34.68	483732
2017-05-05	34.86	34.99	34.46	34.78	446199
2017-05-08	34.80	34.98	34.53	34.71	498393
2017-05-09	34.70	34.89	34.47	34.65	344735
2017-05-10	34.61	34.99	34.53	34.79	410364
2017-05-11	34.67	35.12	34.41	34.63	405731
2017-05-12	34.58	34.85	34.07	34.76	558437
2017-05-15	34.91	35.36	34.91	35.11	319024
2017-05-16	35.03	35.06	34.47	34.54	375203
2017-05-17	34.11	34.48	33.74	34.07	581284
2017-05-18	34.03	34.60	33.99	34.12	228946
2017-05-19	34.46	35.11	34.46	34.62	555074
2017-05-22	34.65	35.10	34.52	34.98	373587
2017-05-23	35.11	35.11	34.49	34.70	211946
2017-05-24	34.88	35.11	34.50	34.54	192613
2017-05-25	34.68	34.73	34.25	34.48	171940
2017-05-26	34.42	34.73	34.19	34.53	178101
2017-05-30	34.47	34.74	34.17	34.65	217634
2017-05-31	34.63	34.67	34.26	34.53	287221
2017-06-01	34.53	35.15	34.21	35.11	377024
2017-06-02	35.25	36.07	35.17	35.50	304190
2017-06-05	35.36	35.45	34.53	34.54	323648
2017-06-06	34.30	34.62	34.16	34.24	401782
2017-06-07	34.20	34.40	33.99	34.04	407866
2017-06-08	33.99	34.45	33.81	34.35	417837
2017-06-09	34.28	35.03	34.25	34.74	941150
2017-06-12	34.85	35.88	34.85	35.35	245175
2017-06-13	35.41	35.41	34.93	35.17	136322
2017-06-14	35.32	35.32	34.84	35.07	169672
2017-06-15	34.77	35.04	34.55	34.85	163339
2017-06-16	34.55	34.62	34.06	34.48	483237
2017-06-19	34.65	34.69	34.29	34.53	365014
2017-06-20	34.50	34.53	33.96	34.05	145912
2017-06-21	34.08	34.11	33.57	33.61	108292
2017-06-22	33.48	33.80	32.81	33.72	314440
2017-06-23	33.76	34.08	33.66	33.94	419907
2017-06-26	33.99	34.61	33.99	34.45	295317
2017-06-27	34.43	34.75	34.28	34.38	271216
2017-06-28	34.61	35.15	34.55	34.99	144619
2017-06-29	35.03	35.26	34.59	34.77	267459
2017-06-30	34.83	35.33	34.79	34.96	232500
2017-07-03	35.09	35.13	34.34	34.84	232637
2017-07-05	34.84	34.84	34.02	34.20	191880
2017-07-06	34.17	34.38	33.76	33.83	214153
2017-07-07	33.88	33.98	33.53	33.74	307444
2017-07-10	33.74	33.74	33.27	33.28	229054
2017-07-11	33.31	33.64	33.07	33.50	276564
2017-07-12	33.62	34.43	33.62	33.83	226591
2017-07-13	33.82	33.83	33.47	33.67	113524
2017-07-14	33.65	33.80	33.47	33.60	190749
2017-07-17	33.61	33.96	33.33	33.70	142376
2017-07-18	33.64	33.70	33.15	33.39	202509
2017-07-19	33.47	33.80	33.43	33.53	206846
2017-07-20	33.58	34.11	33.46	34.04	168941
2017-07-21	34.31	34.37	33.41	33.42	241945
2017-07-24	33.41	33.41	32.91	33.10	214896
2017-07-25	33.29	33.75	33.20	33.41	278460
2017-07-26	33.49	33.51	32.93	33.12	335141
2017-07-27	33.18	33.71	31.65	31.97	602984
2017-07-28	31.93	33.07	31.78	33.06	428925
2017-07-31	33.05	33.19	32.67	32.81	470322
2017-08-01	32.84	33.12	32.64	32.89	460061
2017-08-02	32.81	32.81	31.95	32.10	363692
2017-08-03	32.11	32.37	31.88	32.01	326989
2017-08-04	32.09	32.47	32.02	32.46	227120
2017-08-07	32.46	32.84	32.18	32.62	7805274
2017-08-08	32.58	33.74	32.45	33.18	449936
2017-08-09	33.01	33.49	32.95	33.03	538449
2017-08-10	32.98	33.08	32.77	32.99	255513
2017-08-11	32.78	33.50	32.48	32.98	430021
2017-08-14	33.14	33.31	32.89	33.11	196466
2017-08-15	33.18	33.24	32.76	32.79	227144
2017-08-16	32.80	33.10	32.67	32.75	213285
2017-08-17	32.61	32.88	32.37	32.49	325541
2017-08-18	32.31	32.55	31.92	31.93	457259
2017-08-21	31.92	32.52	31.77	32.45	345259
2017-08-22	32.52	32.93	32.52	32.85	212549
2017-08-23	32.69	33.47	32.65	33.10	339618
2017-08-24	33.16	33.46	33.10	33.16	358322
2017-08-25	33.28	33.33	32.92	33.23	443061
2017-08-28	33.26	33.34	32.81	32.90	364781
2017-08-29	32.79	33.19	32.69	33.10	322164
2017-08-30	33.10	33.28	32.96	33.25	402300
2017-08-31	33.32	34.12	33.32	33.91	356066
2017-09-01	33.99	34.12	33.77	33.99	177799
2017-09-05	33.94	34.26	33.33	33.57	272393
2017-09-06	33.66	34.05	33.52	33.84	267059
2017-09-07	33.90	34.02	33.50	33.84	426684
2017-09-08	33.67	34.08	33.51	34.04	220337
2017-09-11	34.21	34.41	33.88	34.14	350698
2017-09-12	34.22	34.39	34.13	34.30	297607
2017-09-13	34.27	34.52	34.18	34.41	267139
2017-09-14	34.37	34.39	34.09	34.21	234067
2017-09-15	34.24	34.58	33.93	34.53	800248
2017-09-18	34.59	35.53	34.43	35.29	339372
2017-09-19	35.31	35.47	34.84	34.99	324860
2017-09-20	35.01	35.19	34.80	34.90	275268
2017-09-21	34.88	35.13	34.68	35.02	193432
2017-09-22	35.01	35.35	34.95	35.19	210864
2017-09-25	35.22	35.49	35.09	35.43	223182
2017-09-26	35.42	35.94	35.41	35.69	235009
2017-09-27	35.81	36.44	35.58	36.38	253347
2017-09-28	36.33	36.77	35.73	35.90	375387
2017-09-29	35.91	35.99	35.41	35.48	392609
2017-10-02	35.64	36.43	35.52	36.41	220792
2017-10-03	36.45	36.82	36.32	36.71	240294
2017-10-04	36.57	36.70	36.20	36.65	242826
2017-10-05	36.64	37.09	36.54	36.69	208398
2017-10-06	36.64	36.75	36.47	36.59	360380
2017-10-09	36.59	36.79	36.21	36.36	3847631
2017-10-10	36.44	36.63	36.39	36.50	166239
2017-10-11	36.49	36.61	36.35	36.51	244884
2017-10-12	36.45	36.50	36.10	36.18	190972
2017-10-13	36.34	36.47	36.03	36.30	230286
2017-10-16	36.36	36.55	36.20	36.38	278600
2017-10-17	36.50	36.65	36.17	36.28	140197
2017-10-18	36.45	36.88	36.45	36.83	200063
2017-10-19	36.71	36.83	36.31	36.70	156049
2017-10-20	36.93	37.00	36.66	36.84	195962
2017-10-23	36.90	36.97	36.33	36.60	161571
2017-10-24	36.70	37.06	36.64	36.70	182914
2017-10-25	36.68	36.78	36.23	36.54	262817
2017-10-26	37.32	41.75	37.27	41.00	984379
2017-10-27	41.08	42.58	40.59	42.40	1189433
2017-10-30	42.50	42.76	41.83	41.90	573130
2017-10-31	42.00	43.13	41.81	42.75	529173
2017-11-01	42.80	42.98	41.88	42.11	460886
2017-11-02	41.78	42.49	40.75	42.28	518756
2017-11-03	42.34	42.35	41.43	41.45	438726
2017-11-06	41.46	41.62	41.10	41.30	506864
2017-11-07	41.46	41.50	40.89	41.19	739733
2017-11-08	41.09	42.17	40.82	41.98	336182
2017-11-09	41.87	42.35	41.36	42.22	324876
2017-11-10	42.28	42.59	41.92	42.20	391175
2017-11-13	42.01	42.01	41.11	41.18	552238
2017-11-14	41.00	41.24	40.44	40.60	470521
2017-11-15	40.48	40.89	40.29	40.67	432716
2017-11-16	40.96	41.79	40.88	41.61	522360
2017-11-17	41.40	41.75	41.11	41.51	212961
2017-11-20	41.60	41.85	41.39	41.81	306668
2017-11-21	41.87	42.14	41.62	42.00	269510
2017-11-22	42.05	42.44	41.71	41.78	181034
2017-11-24	41.90	41.90	41.36	41.78	99487
2017-11-27	41.77	42.00	41.53	41.64	458296
2017-11-28	41.78	42.63	41.62	42.62	330355
2017-11-29	42.62	43.44	42.40	43.03	232718
2017-11-30	43.21	43.37	42.70	43.01	313948
2017-12-01	42.89	42.89	41.61	42.66	284910
2017-12-04	43.33	44.73	43.33	44.11	462642
2017-12-05	44.22	44.45	43.81	44.40	451562
2017-12-06	44.36	45.27	44.28	43.52	549189
2017-12-07	44.71	44.71	43.28	43.52	335721
2017-12-08	43.70	43.86	43.12	43.56	206353
2017-12-11	43.62	43.62	42.92	43.06	302791
2017-12-12	43.30	43.30	42.72	42.88	343617
2017-12-13	42.94	43.10	42.51	42.64	248511
2017-12-14	42.81	43.11	42.30	42.42	252919
2017-12-15	42.55	43.65	42.43	43.21	906722
2017-12-18	43.53	44.10	43.39	43.86	254178
2017-12-19	43.86	44.09	43.16	43.20	194720
2017-12-20	43.49	43.73	43.10	43.50	177949
2017-12-21	43.63	43.93	43.28	43.77	199005
2017-12-22	43.91	43.97	43.33	43.39	100232
2017-12-26	43.32	43.78	43.20	43.25	143760
2017-12-27	43.30	43.63	43.12	43.19	160952
2017-12-28	43.27	43.35	43.00	43.33	181531
2017-12-29	43.45	43.50	42.95	42.96	158359
2018-01-02	43.02	44.01	42.86	43.81	303278
2018-01-03	43.77	43.90	42.90	42.95	155764
2018-01-04	43.22	44.79	43.01	44.38	251185
2018-01-05	44.50	44.70	43.97	44.30	387696
2018-01-08	44.42	44.87	43.95	43.97	308191
2018-01-09	43.97	43.97	43.07	43.13	367334
2018-01-10	43.14	43.26	42.70	42.93	258087
2018-01-11	43.00	43.93	42.82	43.86	199715
2018-01-12	44.00	44.23	43.52	43.65	178532
2018-01-16	43.75	43.83	42.79	42.91	161800
2018-01-17	43.01	43.63	43.01	43.42	199290
2018-01-18	43.49	43.50	42.98	43.08	111956
2018-01-19	43.10	43.55	42.86	43.36	235147
2018-01-22	43.25	43.33	42.91	43.28	263487
2018-01-23	43.28	43.30	42.70	42.94	126421
2018-01-24	42.81	42.81	41.36	42.32	403331
2018-01-25	42.61	43.39	42.53	43.38	287733
2018-01-26	43.50	44.24	43.20	44.11	196980
2018-01-29	44.02	44.14	43.28	43.28	166539
2018-01-30	43.09	43.33	42.81	43.22	178126
2018-01-31	43.52	43.88	43.36	43.47	362131
2018-02-01	43.41	43.72	43.12	43.55	143358
2018-02-02	43.22	43.43	42.64	42.73	222774
2018-02-05	42.51	43.13	40.82	40.83	226120
2018-02-06	40.19	41.87	39.92	41.52	263266
2018-02-07	41.41	42.34	41.27	41.51	237498
2018-02-08	41.61	41.62	40.38	40.39	298135
2018-02-09	40.75	41.12	39.57	40.84	330742
2018-02-12	40.99	41.63	40.80	41.22	169501
2018-02-13	40.90	41.93	40.90	41.90	177156
2018-02-14	41.50	42.70	41.50	42.68	265778
2018-02-15	42.89	42.89	42.31	42.77	134075
2018-02-16	42.56	43.41	42.56	42.96	165618
2018-02-20	42.68	43.51	42.68	43.24	227256
2018-02-21	43.43	43.99	43.16	43.18	311698
2018-02-22	45.94	47.87	44.35	46.99	894028
2018-02-23	47.80	49.41	47.80	48.26	437371
2018-02-26	48.36	49.90	48.29	49.25	490100
2018-02-27	49.42	50.81	48.46	48.50	331298
2018-02-28	48.56	48.93	47.69	47.69	286540
2018-03-01	47.65	48.42	47.18	47.46	300294
2018-03-02	47.10	47.91	46.72	47.70	250989
2018-03-05	47.51	47.92	47.06	47.75	199509
2018-03-06	48.00	48.15	47.55	47.97	209803
2018-03-07	47.79	49.03	47.79	48.91	230416
2018-03-08	49.10	49.58	48.77	49.01	180252
2018-03-09	49.25	49.56	48.55	49.46	234513
2018-03-12	49.50	49.74	48.85	48.93	501136
2018-03-13	49.16	49.32	48.34	48.88	874975
2018-03-14	49.20	49.30	48.21	48.46	388835
2018-03-15	48.25	48.88	47.98	48.27	253722
2018-03-16	48.37	48.47	47.99	48.25	399576
2018-03-19	48.32	48.41	47.73	48.28	131442
2018-03-20	48.37	49.06	47.85	48.28	128695
2018-03-21	48.10	48.73	47.76	48.26	112600
2018-03-22	47.82	48.77	47.39	47.40	190208
2018-03-23	47.45	47.66	46.66	46.78	245357
2018-03-26	47.60	48.05	46.86	47.93	585329
2018-03-27	48.07	48.41	47.46	47.75	425587
2018-03-28	47.89	48.31	47.55	48.06	174533
2018-03-29	48.28	48.65	47.96	48.41	273323
2018-04-02	48.27	48.58	47.66	48.34	310347
2018-04-03	48.60	49.17	48.12	49.02	158821
2018-04-04	48.42	49.48	48.25	49.26	103464
2018-04-05	49.70	49.73	49.17	49.69	156593
2018-04-06	49.41	49.57	48.75	49.29	263192
2018-04-09	49.69	49.69	48.87	49.21	307662
2018-04-10	49.70	50.76	49.46	50.70	455183
2018-04-11	50.46	50.65	49.76	50.33	282865
2018-04-12	50.54	50.80	49.95	50.29	202787
2018-04-13	50.35	50.58	50.00	50.20	350629
2018-04-16	50.51	50.77	49.38	50.64	410383
2018-04-17	50.96	51.32	50.68	51.05	492090
2018-04-18	51.21	51.43	50.95	51.12	565506
2018-04-19	51.20	51.56	50.78	51.00	272712
2018-04-20	50.82	51.23	50.70	50.85	342400
2018-04-23	50.86	51.10	50.43	50.65	155435
2018-04-24	50.93	51.48	50.43	50.58	302972
2018-04-25	50.58	51.29	50.10	51.10	418858
2018-04-26	55.00	56.94	53.68	56.66	1112233
2018-04-27	56.97	57.18	54.40	55.58	442979
2018-04-30	55.90	58.78	55.90	58.40	969201
2018-05-01	58.40	58.96	57.81	58.82	553645
2018-05-02	58.57	58.92	57.09	57.38	804312
2018-05-03	57.13	57.74	56.75	57.60	275313
2018-05-04	57.27	57.83	56.87	57.51	354319
2018-05-07	57.71	58.94	57.65	58.39	338905
2018-05-08	58.73	59.22	58.61	59.04	232219
2018-05-09	59.28	59.80	58.72	59.66	314181
2018-05-10	59.68	60.40	59.49	60.21	287109
2018-05-11	60.00	60.20	59.62	60.00	225351
2018-05-14	60.05	60.05	59.24	59.45	268701
2018-05-15	59.14	60.22	59.14	59.89	323218
2018-05-16	60.09	60.94	59.85	60.14	466209
2018-05-17	59.88	60.58	59.88	60.56	213658
2018-05-18	60.80	61.39	60.65	60.75	318739
2018-05-21	60.66	61.68	60.48	61.49	271425
2018-05-22	61.62	61.93	60.91	60.93	206502
2018-05-23	60.45	61.39	59.64	61.35	242395
2018-05-24	61.10	62.07	60.78	61.97	231108
2018-05-25	62.04	62.77	61.73	62.25	217586
2018-05-29	61.77	62.75	61.56	62.61	247976
2018-05-30	62.98	63.57	62.92	63.07	395100
2018-05-31	63.19	63.40	61.96	61.99	243412
2018-06-01	62.34	63.32	62.34	62.50	240269
2018-06-04	62.80	63.09	62.68	63.03	197852
2018-06-05	63.20	64.40	63.20	64.19	275278
2018-06-06	64.37	65.14	64.36	64.65	240373
2018-06-07	64.72	64.72	63.73	64.27	240994
2018-06-08	64.29	64.68	63.58	63.70	184508
2018-06-11	63.70	64.41	63.16	63.43	186816
2018-06-12	63.55	63.60	62.01	62.50	263707
2018-06-13	62.61	62.97	62.29	62.49	221776
2018-06-14	62.45	63.50	62.02	63.49	235920
2018-06-15	63.20	63.33	62.20	62.62	387872
2018-06-18	62.28	63.03	62.14	62.88	156027
2018-06-19	62.36	63.10	61.94	63.02	248010
2018-06-20	63.10	63.21	62.31	62.56	205430
2018-06-21	62.59	62.59	61.91	62.12	175883
2018-06-22	62.39	62.56	61.56	61.71	293547
2018-06-25	61.63	61.63	60.62	61.39	252055
2018-06-26	61.44	62.44	61.20	61.81	245118
2018-06-27	61.82	61.82	60.49	60.52	172068
2018-06-28	60.42	61.27	60.13	61.14	203016
2018-06-29	61.12	61.78	60.39	60.48	263140
2018-07-02	60.18	62.16	60.18	62.12	164263
2018-07-03	62.38	62.63	61.85	62.38	115640
2018-07-05	62.52	64.09	62.23	63.80	291410
2018-07-06	63.80	64.02	62.30	62.84	234165
2018-07-09	62.96	63.72	62.80	63.71	151958
2018-07-10	65.40	67.57	65.03	67.06	529781
2018-07-11	67.16	67.92	66.97	67.00	372074
2018-07-12	67.04	68.11	66.15	68.01	295165
2018-07-13	67.91	68.99	67.52	68.87	267245
2018-07-16	68.99	69.25	67.84	67.94	208209
2018-07-17	67.94	68.23	67.78	67.83	205291
2018-07-18	67.85	67.85	66.81	67.41	307960
2018-07-19	67.56	68.17	66.79	67.44	288632
2018-07-20	67.43	67.80	66.54	66.73	230358
2018-07-23	66.75	67.66	66.35	67.42	244885
2018-07-24	67.84	68.06	67.04	67.47	194669
2018-07-25	67.34	68.50	67.29	68.14	578147
2018-07-26	74.41	79.39	74.10	75.39	1155532
2018-07-27	75.94	77.95	73.13	75.52	656584
2018-07-30	75.80	77.64	74.13	77.03	645089
2018-07-31	77.28	79.00	77.10	78.96	1114005
2018-08-01	78.84	78.87	76.85	78.75	523295
2018-08-02	78.40	80.71	78.25	80.38	356399
2018-08-03	80.23	80.23	78.31	79.23	405101
2018-08-06	79.26	80.04	79.13	79.85	323344
2018-08-07	80.21	81.57	79.32	81.18	333324
2018-08-08	81.30	81.85	80.95	81.50	201757
2018-08-09	81.91	81.91	81.01	81.28	180610
2018-08-10	80.94	81.39	80.55	81.03	362426
2018-08-13	81.00	81.60	79.88	80.00	433070
2018-08-14	80.32	81.00	80.10	80.34	373138
2018-08-15	78.45	79.19	75.64	76.51	897797
2018-08-16	76.49	77.22	75.87	77.10	1684660
2018-08-17	77.16	78.09	76.60	77.64	533884
2018-08-20	77.98	78.04	76.36	76.43	338608
2018-08-21	76.81	78.04	76.81	77.49	484630
2018-08-22	77.43	77.64	76.02	76.12	249439
2018-08-23	76.17	76.39	75.14	75.19	382802
2018-08-24	75.27	75.99	74.23	74.91	320069
2018-08-27	75.05	76.84	75.05	75.54	384201
2018-08-28	75.61	76.09	74.88	75.06	353882
2018-08-29	75.04	75.35	74.51	74.93	221085
2018-08-30	74.77	76.32	74.63	75.96	353759
2018-08-31	75.96	76.41	74.89	76.22	459732
2018-09-04	76.24	77.55	76.18	76.79	358094
2018-09-05	76.62	77.45	75.41	76.75	279531
2018-09-06	76.71	77.34	75.10	75.25	288489
2018-09-07	75.19	75.27	74.48	74.59	310772
2018-09-10	75.00	76.71	74.52	74.70	399580
2018-09-11	74.45	75.29	74.31	74.71	212599
2018-09-12	74.57	75.62	73.85	75.40	211252
2018-09-13	75.50	76.57	75.21	75.54	198119
2018-09-14	75.49	75.76	74.95	75.71	142898
2018-09-17	75.60	75.60	73.63	74.07	160358
2018-09-18	74.24	75.34	74.24	74.54	235704
2018-09-19	74.52	75.19	73.16	73.29	257199
2018-09-20	73.37	74.25	72.66	74.10	233550
2018-09-21	74.06	74.54	73.00	73.12	303190
2018-09-24	73.12	73.12	71.98	72.56	182789
2018-09-25	72.64	73.06	72.48	72.64	240589
2018-09-26	72.99	74.55	72.62	73.14	297463
2018-09-27	73.33	73.99	72.38	72.39	221932
2018-09-28	72.57	73.72	72.29	73.19	391179
2018-10-01	73.45	73.90	72.35	72.69	212249
2018-10-02	72.69	73.10	72.00	72.47	154212
2018-10-03	72.83	73.08	72.22	72.25	245783
2018-10-04	72.10	72.46	71.27	72.33	290764
2018-10-05	72.17	72.52	70.92	71.92	296201
2018-10-08	71.69	71.93	70.00	71.54	249274
2018-10-09	71.22	73.55	71.22	71.59	416708
2018-10-10	71.57	71.93	69.05	69.13	354629
2018-10-11	69.13	70.48	67.50	67.68	423634
2018-10-12	68.64	69.39	67.39	68.32	246223
2018-10-15	68.18	68.87	67.72	67.99	360132
2018-10-16	68.66	69.33	67.86	69.26	312593
2018-10-17	69.50	69.50	68.06	68.64	157726
2018-10-18	68.52	69.11	67.26	67.91	224815
2018-10-19	67.89	68.46	66.98	67.60	204546
2018-10-22	67.93	69.26	67.73	69.00	357380
2018-10-23	68.10	69.63	67.12	69.29	727622
2018-10-24	69.07	70.30	66.51	66.59	760345
2018-10-25	68.94	76.28	68.93	74.00	1467960
2018-10-26	73.39	73.55	68.82	69.12	667439
2018-10-29	69.81	70.69	67.52	68.58	691506
2018-10-30	68.70	70.79	68.38	70.25	316103
2018-10-31	71.06	71.75	69.05	69.11	522224
2018-11-01	69.50	69.98	66.13	66.58	470026
2018-11-02	66.80	68.99	66.55	67.30	431117
2018-11-05	67.63	68.05	65.88	66.79	400562
2018-11-06	66.75	67.68	66.21	67.11	390788
2018-11-07	67.44	68.32	67.20	68.01	339280
2018-11-08	68.00	69.32	67.86	68.32	547194
2018-11-09	68.11	69.91	67.64	68.95	402386
2018-11-12	68.70	68.93	67.31	67.39	202048
2018-11-13	67.72	68.15	66.66	67.01	256067
2018-11-14	67.49	67.49	65.55	66.03	298763
2018-11-15	65.81	68.05	65.25	67.95	358969
2018-11-16	67.45	68.81	67.45	68.56	443367
2018-11-19	68.61	69.01	67.51	68.67	395065
2018-11-20	67.99	67.99	65.92	66.56	220750
2018-11-21	66.82	67.85	65.78	66.87	175007
2018-11-23	66.27	67.13	66.03	66.63	87002
2018-11-26	67.38	68.06	66.94	67.81	264551
2018-11-27	67.62	68.76	67.62	68.65	172301
2018-11-28	68.84	70.77	68.05	70.61	515920
2018-11-29	70.28	70.75	68.88	69.03	286634
2018-11-30	68.81	70.75	68.81	70.25	435502
2018-12-03	71.10	71.31	69.15	69.77	462098
2018-12-04	69.74	70.81	66.67	66.96	312522
2018-12-06	65.88	67.64	65.64	67.34	373763
2018-12-07	67.26	67.55	63.95	64.20	275504
2018-12-10	64.16	64.22	62.44	62.93	349297
2018-12-11	63.85	63.85	62.05	62.80	453228
2018-12-12	63.69	64.10	63.00	63.09	228574
2018-12-13	63.41	63.78	62.40	62.62	365477
2018-12-14	62.21	63.09	60.97	61.19	218943
2018-12-17	61.16	61.93	59.89	60.22	333450
2018-12-18	60.64	61.93	60.64	61.18	229141
2018-12-19	61.34	62.61	60.21	60.59	315021
2018-12-20	60.40	61.80	60.17	61.00	315579
2018-12-21	61.03	61.76	59.89	60.04	916481
2018-12-24	59.67	60.29	59.06	59.31	184541
2018-12-26	59.51	61.80	59.23	61.76	189079
2018-12-27	61.04	62.96	60.24	62.91	425377
2018-12-28	63.18	64.53	62.83	64.06	364981
2018-12-31	64.41	66.64	64.40	66.64	361760
2019-01-02	65.58	66.44	64.91	65.69	378081
2019-01-03	65.12	65.34	63.83	63.91	227456
2019-01-04	64.90	66.30	64.49	65.22	416970
2019-01-07	65.27	65.65	64.54	65.04	247888
2019-01-08	65.75	66.19	64.38	66.12	345564
2019-01-09	66.34	68.10	65.91	67.97	382808
2019-01-10	67.78	68.53	67.10	67.65	349011
2019-01-11	67.14	68.61	67.14	67.85	255406
2019-01-14	67.20	68.01	66.55	67.04	223797
2019-01-15	67.30	68.13	66.74	67.89	216879
2019-01-16	68.13	68.80	66.90	67.20	468108
2019-01-17	66.96	68.64	66.96	68.62	263398
2019-01-18	68.89	69.36	68.08	68.40	204510
2019-01-22	68.02	68.90	67.04	67.36	294411
2019-01-23	67.42	68.24	67.03	67.15	236895
2019-01-24	67.27	67.76	66.83	67.75	156888
2019-01-25	68.09	68.54	67.56	67.94	146706
2019-01-28	67.55	68.18	65.94	66.23	169715
2019-01-29	66.41	67.40	65.47	66.64	208490
2019-01-30	67.16	68.23	66.31	67.84	162133
2019-01-31	67.70	68.41	67.32	68.32	437861
2019-02-01	68.49	69.38	67.13	67.86	241912
2019-02-04	68.12	68.67	67.91	68.25	181648
2019-02-05	68.53	69.24	68.41	68.57	224215
2019-02-06	68.39	68.56	67.68	68.20	239388
2019-02-07	67.62	68.58	67.22	68.43	130985
2019-02-08	68.23	68.72	68.16	68.40	130509
2019-02-11	68.53	69.20	68.19	69.18	205514
2019-02-12	69.72	69.98	69.40	69.61	147105
2019-02-13	69.89	71.10	69.89	70.26	193164
2019-02-14	70.07	71.62	70.03	70.90	257733
2019-02-15	71.52	71.52	69.95	70.20	591075
2019-02-19	69.90	70.47	68.68	69.59	419332
2019-02-20	69.74	69.88	68.21	68.25	278418
2019-02-21	68.48	69.74	68.04	68.88	448843
2019-02-22	69.18	69.39	68.27	68.80	282502
2019-02-25	69.47	69.68	67.85	68.14	620147
2019-02-26	71.00	76.34	69.06	75.03	790928
2019-02-27	74.31	75.31	72.06	74.87	442532
2019-02-28	74.60	75.40	73.21	74.16	327812
2019-03-01	74.33	75.65	74.22	75.30	335455
2019-03-04	75.26	75.36	72.05	73.01	524347
2019-03-05	74.04	75.72	73.59	75.70	531628
2019-03-06	75.49	76.38	74.65	74.90	430912
2019-03-07	74.60	75.13	73.79	74.82	447219
2019-03-08	74.35	74.42	73.60	73.81	269472
2019-03-11	74.01	74.17	73.42	73.77	464761
2019-03-12	73.69	73.98	73.16	73.85	223739
2019-03-13	73.93	74.81	73.66	73.81	250234
2019-03-14	74.05	74.42	73.14	74.09	245860
2019-03-15	74.34	75.08	73.37	73.63	516246
2019-03-18	73.51	75.79	73.51	75.67	242161
2019-03-19	75.81	76.06	74.69	74.89	209576
2019-03-20	74.62	75.51	74.03	74.36	410220
2019-03-21	74.31	75.38	74.31	74.77	175826
2019-03-22	74.44	74.69	72.97	73.61	300297
2019-03-25	73.55	74.46	72.94	73.79	331739
2019-03-26	74.37	76.69	74.35	75.76	249943
2019-03-27	75.63	76.34	74.75	75.77	158203
2019-03-28	75.94	77.33	75.94	77.16	152704
2019-03-29	77.68	78.08	76.65	76.82	229937
2019-04-01	77.21	77.97	76.95	77.87	193307
2019-04-02	77.87	78.03	77.16	77.73	201469
2019-04-03	78.32	79.37	77.98	78.56	583363
2019-04-04	78.58	79.01	78.00	78.41	146254
2019-04-05	78.53	78.75	77.79	78.06	411302
2019-04-08	77.77	78.17	77.19	77.45	129958
2019-04-09	77.12	77.41	76.15	76.73	377150
2019-04-10	77.00	78.33	77.00	77.79	266115
2019-04-11	78.13	78.67	77.60	78.33	213565
2019-04-12	78.92	79.64	78.75	79.11	248591
2019-04-15	79.14	80.83	79.14	80.52	406049
2019-04-16	80.79	81.58	80.09	80.48	368906
2019-04-17	80.83	80.99	79.42	79.75	352482
2019-04-18	79.68	80.10	78.59	78.92	278657
2019-04-22	78.78	79.50	78.34	78.59	164109
2019-04-23	78.61	79.49	78.36	79.00	221612
2019-04-24	78.91	79.47	78.55	78.85	445812
2019-04-25	80.82	84.51	79.50	83.63	806919
2019-04-26	84.31	85.82	83.25	85.25	374157
2019-04-29	84.93	86.48	84.93	85.72	525224
2019-04-30	85.93	86.41	84.34	84.98	371412
2019-05-01	85.00	85.00	83.13	83.33	378209
2019-05-02	83.33	85.17	83.30	84.76	311298
2019-05-03	84.83	85.65	83.58	84.61	188031
2019-05-06	83.22	84.94	82.88	84.51	189324
2019-05-07	83.89	84.44	82.66	83.32	162338
2019-05-08	83.35	83.47	81.74	81.99	203438
2019-05-09	81.57	82.02	80.55	81.70	169141
2019-05-10	81.18	82.32	80.16	82.23	201934
2019-05-13	80.82	81.04	80.00	80.49	232123
2019-05-14	80.72	81.71	80.27	81.04	119295
2019-05-15	80.54	81.87	80.09	81.61	180796
2019-05-16	81.71	83.11	81.71	82.80	331333
2019-05-17	82.00	82.90	81.19	81.21	135373
2019-05-20	80.68	82.28	80.33	81.54	113305
2019-05-21	82.01	82.46	81.46	82.33	154779
2019-05-22	82.21	82.94	82.21	82.60	85218
2019-05-23	82.08	82.08	79.74	80.41	255099
2019-05-24	80.94	82.49	80.59	81.35	320025
2019-05-28	81.44	82.98	81.44	81.88	253481
2019-05-29	81.70	83.45	80.95	82.45	462464
2019-05-30	82.68	84.36	82.68	84.11	137803
2019-05-31	83.05	83.95	82.72	83.92	234786
2019-06-03	83.80	84.99	83.60	84.24	178635
2019-06-04	84.63	85.65	83.92	85.46	249977
2019-06-05	85.44	85.90	84.92	85.19	212124
2019-06-06	85.28	86.40	85.07	86.02	276023
2019-06-07	86.45	87.34	86.02	86.17	159991
2019-06-10	86.14	86.43	84.36	84.83	107737
2019-06-11	85.24	85.24	83.85	84.69	154106
2019-06-12	84.83	84.83	83.64	84.27	166864
2019-06-13	84.60	84.83	83.44	84.24	172346
2019-06-14	84.23	84.80	83.67	83.77	122980
2019-06-17	84.19	84.56	83.70	83.92	164550
2019-06-18	84.44	84.96	83.93	84.04	196189
2019-06-19	83.80	85.28	83.65	84.99	154823
2019-06-20	85.62	85.85	84.71	84.91	380551
2019-06-21	84.24	85.01	83.97	84.47	316753
2019-06-24	84.61	85.10	84.06	84.15	213382
2019-06-25	84.07	84.79	83.45	84.42	266962
2019-06-26	84.64	84.81	81.80	81.81	219274
2019-06-27	81.81	84.01	81.81	84.00	223293
2019-06-28	84.16	84.19	83.28	83.84	467961
2019-07-01	84.61	85.11	83.86	84.28	188191
2019-07-02	84.02	85.41	84.02	84.84	135374
2019-07-03	85.17	85.37	84.84	85.04	86765
2019-07-05	84.62	85.33	84.24	85.21	64841
2019-07-08	85.21	86.10	85.19	85.31	131280
2019-07-09	84.87	85.17	84.60	84.70	195693
2019-07-10	87.00	92.23	86.57	90.65	692027
2019-07-11	91.08	91.40	89.23	91.00	398316
2019-07-12	91.49	92.25	90.38	91.94	374667
2019-07-15	92.21	93.20	91.63	92.81	437654
2019-07-16	92.41	93.47	92.41	92.99	240982
2019-07-17	93.00	93.73	92.43	93.02	252912
2019-07-18	93.32	94.33	92.96	94.05	236807
2019-07-19	93.78	94.51	93.04	93.15	224086
2019-07-22	93.53	93.95	92.98	93.01	271802
2019-07-23	93.51	94.18	92.46	94.13	193924
2019-07-24	93.98	94.86	93.31	94.23	360233
2019-07-25	96.31	103.78	96.31	103.38	724689
2019-07-26	103.40	103.40	102.44	102.62	477765
2019-07-29	102.56	105.81	102.34	104.78	337307
2019-07-30	104.70	105.46	104.20	105.09	235203
2019-07-31	105.49	106.22	104.40	104.45	307512
2019-08-01	104.65	105.88	103.47	103.71	262852
2019-08-02	103.56	103.98	102.22	102.78	237467
2019-08-05	101.30	101.96	100.09	101.39	443369
2019-08-06	102.01	104.18	101.34	103.85	252122
2019-08-07	103.03	106.46	102.49	105.90	282534
2019-08-08	107.02	108.04	106.47	106.84	425025
2019-08-09	106.47	107.15	104.80	105.30	186052
2019-08-12	104.42	105.51	103.79	104.55	117460
2019-08-13	104.26	106.19	103.92	104.78	167453
2019-08-14	103.13	103.82	102.10	103.26	149111
2019-08-15	103.55	105.00	103.16	103.27	169206
2019-08-16	104.19	107.49	104.19	106.63	230108
2019-08-19	107.42	108.14	106.76	106.96	115370
2019-08-20	106.63	108.28	106.23	107.07	202274
2019-08-21	107.68	107.78	106.48	107.57	123153
2019-08-22	107.71	107.96	106.42	107.22	182364
2019-08-23	106.98	106.98	103.55	103.96	247827
2019-08-26	104.88	105.92	104.16	105.73	208920
2019-08-27	106.07	106.37	104.40	105.73	174180
2019-08-28	105.80	107.46	104.94	106.46	148965
2019-08-29	106.83	107.97	106.83	107.34	189199
2019-08-30	107.59	108.49	106.54	108.14	148491
2019-09-03	107.49	109.01	106.96	108.54	185876
2019-09-04	109.62	109.79	108.02	108.34	197918
2019-09-05	109.41	111.11	108.43	108.56	137753
2019-09-06	108.50	109.30	108.02	108.41	229255
2019-09-09	108.50	108.97	107.55	108.35	251043
2019-09-10	108.05	108.05	105.56	106.31	338503
2019-09-11	106.75	107.76	105.17	107.44	310829
2019-09-12	107.75	108.63	107.10	107.84	208938
2019-09-13	108.05	109.00	107.55	108.54	118609
2019-09-16	107.78	108.62	107.02	108.09	184837
2019-09-17	108.29	110.74	108.11	110.28	210713
2019-09-18	110.27	110.92	108.71	109.87	175933
2019-09-19	109.77	111.63	109.66	109.87	199826
2019-09-20	109.99	110.85	108.41	108.58	477533
2019-09-23	108.38	109.04	107.75	107.75	186430
2019-09-24	108.01	109.16	107.78	108.34	247257
2019-09-25	108.10	109.74	107.71	108.89	190580
2019-09-26	108.61	109.34	107.02	107.13	189184
2019-09-27	107.39	107.39	104.40	104.92	255103
2019-09-30	105.09	107.10	105.09	105.99	265497
2019-10-01	106.22	106.51	104.93	105.91	251962
2019-10-02	105.19	105.52	103.89	105.23	194639
2019-10-03	105.48	106.13	103.97	106.03	129824
2019-10-04	106.14	108.27	106.14	108.16	174724
2019-10-07	107.85	108.43	106.82	107.94	194810
2019-10-08	107.36	107.94	106.51	107.00	171889
2019-10-09	107.20	108.01	106.80	107.36	176898
2019-10-10	107.83	110.48	107.35	109.74	177120
2019-10-11	111.10	111.51	110.05	110.72	262253
2019-10-14	110.27	110.58	108.59	109.07	147133
2019-10-15	109.06	112.14	108.74	111.48	325048
2019-10-16	110.96	112.17	109.70	111.90	278655
2019-10-17	112.44	112.96	111.38	111.70	332952
2019-10-18	111.56	112.47	110.68	112.02	207123
2019-10-21	112.66	113.02	111.14	112.38	326727
2019-10-22	112.09	112.67	108.88	109.28	251735
2019-10-23	109.06	109.98	106.91	108.16	265027
2019-10-24	113.77	118.23	110.62	117.03	482288
2019-10-25	112.76	112.76	107.07	108.21	1205520
2019-10-28	108.71	109.50	106.75	107.63	720636
2019-10-29	107.10	107.85	106.09	107.23	7665249
2019-10-30	107.41	109.28	106.30	108.90	509613
2019-10-31	109.14	109.66	108.36	108.87	399701
2019-11-01	109.28	110.00	108.91	109.31	278930
2019-11-04	109.68	109.68	108.31	109.01	427779
2019-11-05	109.53	110.00	107.57	107.69	383543
2019-11-06	107.60	109.69	107.17	108.90	326911
2019-11-07	109.59	109.81	105.81	106.07	275809
2019-11-08	105.85	107.47	105.85	106.45	193146
2019-11-11	105.70	107.20	104.90	105.34	299357
2019-11-12	104.98	106.58	104.87	105.59	214685
2019-11-13	104.85	106.31	104.53	105.69	219842
2019-11-14	105.54	106.93	105.49	106.21	185242
2019-11-15	106.62	106.90	105.83	106.27	178778
2019-11-18	105.87	107.33	105.87	106.66	254642
2019-11-19	106.99	108.47	106.97	108.18	234887
2019-11-20	107.78	109.76	106.64	108.69	237944
2019-11-21	108.82	109.13	107.43	108.20	161312
2019-11-22	108.42	108.45	106.57	106.62	135614
2019-11-25	107.00	108.76	107.00	107.40	207287
2019-11-26	107.28	110.73	107.28	110.29	247981
2019-11-27	110.96	110.96	109.60	110.01	141027
2019-11-29	109.95	109.95	108.89	108.99	86091
2019-12-02	109.13	109.13	107.68	107.96	233621
2019-12-03	107.05	108.83	106.39	108.75	187064
2019-12-04	109.16	110.73	109.16	110.16	174415
2019-12-05	110.30	111.54	109.62	111.46	192961
2019-12-06	112.30	112.83	111.63	111.69	231008
2019-12-09	111.43	111.43	110.36	110.88	135317
2019-12-10	110.65	110.93	109.65	110.26	181410
2019-12-11	110.33	110.80	109.69	110.73	129366
2019-12-12	110.51	111.16	109.36	109.72	173444
2019-12-13	109.60	111.73	109.36	111.63	234242
2019-12-16	112.28	113.42	111.64	112.61	246120
2019-12-17	112.88	113.29	112.21	112.87	124636
2019-12-18	113.30	113.30	111.51	111.70	153220
2019-12-19	111.47	112.55	111.04	111.72	130378
2019-12-20	112.24	114.37	111.71	113.09	773929
2019-12-23	113.23	113.23	111.21	111.30	118886
2019-12-24	111.48	111.91	110.88	111.26	49328
2019-12-26	111.31	112.13	110.75	110.89	87048
2019-12-27	111.27	111.27	110.42	110.62	104682
2019-12-30	110.62	111.05	109.26	110.64	100473
2019-12-31	110.46	111.48	110.46	110.66	209658
2020-01-02	111.34	112.96	111.00	112.92	170715
2020-01-03	111.59	114.61	111.59	114.43	211176
2020-01-06	113.65	114.93	111.81	114.91	287018
2020-01-07	114.10	114.75	112.78	113.52	125369
2020-01-08	113.30	114.66	113.29	113.50	150888
2020-01-09	114.07	116.33	113.77	114.60	206295
2020-01-10	114.69	115.20	114.15	115.11	113950
2020-01-13	115.32	117.83	115.32	117.08	296677
2020-01-14	116.50	116.82	115.32	115.57	219296
2020-01-15	115.21	117.13	115.12	115.81	198731
2020-01-16	116.46	117.11	115.97	116.36	151702
2020-01-17	117.54	119.07	116.61	117.84	246983
2020-01-21	117.39	118.02	116.66	117.96	154848
2020-01-22	118.16	119.78	118.16	119.70	158306
2020-01-23	119.33	121.23	118.98	120.80	217357
2020-01-24	120.81	120.90	116.71	117.90	171571
2020-01-27	116.44	119.47	115.56	118.66	274716
2020-01-28	119.42	121.82	119.42	121.40	191190
2020-01-29	121.55	121.79	120.21	120.93	195184
2020-01-30	120.41	121.76	120.41	121.69	189628
2020-01-31	121.44	122.24	119.59	120.06	293253
2020-02-03	120.68	122.42	120.26	120.92	168680
2020-02-04	122.35	123.94	122.03	123.03	147995
2020-02-05	124.20	124.20	121.09	121.42	178993
2020-02-06	122.15	122.83	121.76	122.15	128400
2020-02-07	121.97	122.75	121.33	121.84	95797
2020-02-10	121.77	123.03	121.18	122.91	109917
2020-02-11	123.69	123.86	122.42	122.69	114417
2020-02-12	123.39	124.46	122.14	123.85	159823
2020-02-13	123.74	124.83	123.02	124.66	173675
2020-02-14	125.15	126.92	125.09	126.41	154510
2020-02-18	126.48	127.39	125.38	126.91	172351
2020-02-19	127.12	130.01	127.12	129.19	205197
2020-02-20	128.40	129.12	124.03	125.89	213242
2020-02-21	125.87	125.93	123.58	123.69	240742
2020-02-24	119.90	121.35	117.46	118.00	457020
2020-02-25	111.58	112.23	106.17	110.02	1006590
2020-02-26	110.42	116.00	109.98	115.40	524056
2020-02-27	113.22	114.40	110.93	111.11	465187
2020-02-28	107.97	114.89	107.08	112.59	640763
2020-03-02	113.40	115.48	113.37	115.42	544257
2020-03-03	115.47	116.37	111.35	111.45	359077
2020-03-04	113.15	114.82	111.24	114.66	282559
2020-03-05	111.88	112.62	107.90	108.75	332585
2020-03-06	106.05	113.07	105.72	112.62	460086
2020-03-09	106.74	118.00	106.04	112.35	658851
2020-03-10	114.66	116.26	111.79	115.11	707700
2020-03-11	115.14	119.50	111.19	115.20	609814
2020-03-12	110.07	114.85	100.57	110.38	596913
2020-03-13	114.42	120.42	111.47	120.40	630352
2020-03-16	104.73	115.27	104.73	114.81	677293
2020-03-17	116.55	118.85	106.52	118.47	1024829
2020-03-18	112.73	135.51	112.31	131.69	865655
2020-03-19	130.48	131.35	117.98	120.13	1105845
2020-03-20	120.16	126.99	114.07	114.62	1019884
2020-03-23	113.94	114.48	105.06	105.80	614518
2020-03-24	109.42	117.44	107.21	116.69	729319
2020-03-25	116.58	121.56	113.39	117.70	630638
2020-03-26	118.50	120.95	102.25	105.05	751204
2020-03-27	103.06	117.03	101.76	114.72	789415
2020-03-30	116.29	120.27	114.51	118.69	563455
2020-03-31	117.70	125.20	117.29	119.77	585915
2020-04-01	116.89	121.99	115.37	119.91	611301
2020-04-02	117.95	123.99	117.07	120.53	380400
2020-04-03	119.71	123.03	117.98	122.24	316666
2020-04-06	128.50	134.80	122.38	134.24	771081
2020-04-07	135.59	141.67	132.27	133.51	470301
2020-04-08	135.43	136.57	129.76	133.92	446990
2020-04-09	134.26	138.48	132.16	138.17	271741
2020-04-13	137.00	137.85	134.08	137.11	210243
2020-04-14	139.62	143.15	136.80	142.09	337302
2020-04-15	139.89	144.10	131.74	132.04	514079
2020-04-16	132.44	137.69	132.44	135.56	487326
2020-04-17	138.24	138.74	135.13	136.01	355162
2020-04-20	134.66	134.98	131.06	131.30	273694
2020-04-21	130.00	132.24	126.87	129.60	237218
2020-04-22	131.46	132.82	129.02	131.70	323964
2020-04-23	131.29	136.58	130.92	134.97	302016
2020-04-24	134.80	136.24	132.68	134.68	276226
2020-04-27	135.20	138.99	134.37	138.00	381215
2020-04-28	140.02	141.52	138.70	140.11	324857
2020-04-29	142.20	142.20	132.57	133.16	457511
2020-04-30	123.86	129.32	120.00	127.36	696669
2020-05-01	126.74	127.20	121.02	124.99	388367
2020-05-04	123.78	127.08	121.92	127.00	309830
2020-05-05	127.79	130.18	125.33	125.46	241129
2020-05-06	126.87	128.31	121.19	121.25	432503
2020-05-07	122.24	123.97	121.72	123.28	208454
2020-05-08	124.51	126.15	122.60	123.44	246512
2020-05-11	122.18	125.11	121.79	122.62	391131
2020-05-12	122.99	123.56	118.01	118.10	356264
2020-05-13	117.79	119.32	116.65	117.30	389197
2020-05-14	116.19	116.85	113.29	115.32	725631
2020-05-15	115.82	116.81	114.70	114.94	580778
2020-05-18	117.82	123.23	117.82	122.40	446753
2020-05-19	121.65	123.85	117.15	117.29	313878
2020-05-20	119.10	119.44	114.88	115.34	302645
2020-05-21	115.07	116.05	114.59	115.22	262287
2020-05-22	115.17	116.05	113.99	115.40	251552
2020-05-26	118.15	121.31	117.42	119.76	387913
2020-05-27	120.96	121.56	116.15	121.12	568534
2020-05-28	122.00	123.39	119.79	122.09	331012
2020-05-29	121.54	123.82	118.49	120.46	423743
2020-06-01	120.78	121.40	118.62	119.60	442399
2020-06-02	120.00	121.38	118.51	120.72	432070
2020-06-03	121.67	125.75	119.63	125.32	657469
2020-06-04	124.28	125.81	119.47	120.38	502197
2020-06-05	121.84	122.59	113.41	113.82	712095
2020-06-08	113.16	117.22	112.24	115.20	414366
2020-06-09	114.65	114.65	110.82	112.33	506874
2020-06-10	112.42	113.71	109.61	111.16	462726
2020-06-11	109.19	111.44	108.55	109.12	637177
2020-06-12	111.63	111.63	103.23	105.84	805079
2020-06-15	104.31	106.01	102.76	104.33	593633
2020-06-16	106.80	107.49	103.37	104.25	431082
2020-06-17	104.78	107.00	103.59	106.38	810170
2020-06-18	105.76	107.27	105.76	106.88	716642
2020-06-19	107.82	108.40	103.86	104.11	803221
2020-06-22	103.69	106.17	102.94	106.00	453428
2020-06-23	105.58	107.46	104.27	104.78	477357
2020-06-24	104.24	105.13	101.78	101.93	577907
2020-06-25	101.77	105.36	101.42	105.04	807831
2020-06-26	105.38	113.39	104.27	112.46	4751289
2020-06-29	113.80	113.80	108.05	111.64	775116
2020-06-30	112.16	115.33	111.72	114.55	925606
2020-07-01	115.08	116.39	113.30	115.38	453057
2020-07-02	116.40	118.94	115.78	118.07	436866
2020-07-06	119.38	119.67	114.66	115.11	443753
2020-07-07	114.53	115.47	111.88	112.02	438869
2020-07-08	112.02	113.60	111.08	112.53	443244
2020-07-09	112.57	114.15	111.16	113.94	401388
2020-07-10	113.61	113.69	110.16	111.30	541757
2020-07-13	112.12	112.79	109.43	109.54	280085
2020-07-14	108.79	110.37	107.19	110.12	330529
2020-07-15	111.57	113.32	110.34	112.89	278331
2020-07-16	112.80	114.23	111.78	113.60	319748
2020-07-17	114.09	114.12	112.65	114.06	244141
2020-07-20	114.51	116.80	114.51	116.00	371531
2020-07-21	116.78	117.15	114.69	114.98	239442
2020-07-22	114.70	115.65	113.28	114.13	238839
2020-07-23	114.59	115.28	111.75	112.21	331579
2020-07-24	112.28	114.26	111.17	112.77	401281
2020-07-27	112.90	114.60	112.05	113.51	434069
2020-07-28	113.22	114.75	109.95	110.04	436479
2020-07-29	110.73	112.64	110.37	110.90	471601
2020-07-30	113.00	122.35	111.01	121.60	1050651
2020-07-31	121.26	121.44	117.14	119.44	516882
2020-08-03	120.23	122.56	118.49	121.34	495162
2020-08-04	120.99	122.98	120.70	122.37	342133
2020-08-05	123.80	123.80	119.58	120.68	347834
2020-08-06	121.01	121.22	117.38	117.62	255380
2020-08-07	117.74	118.40	115.28	116.96	374149
2020-08-10	116.96	119.50	116.68	117.88	439512
2020-08-11	118.97	122.21	117.31	120.81	429339
2020-08-12	121.31	122.81	120.08	120.60	219257
2020-08-13	120.44	121.04	119.22	119.62	331869
2020-08-14	118.80	118.98	116.31	118.56	543552
2020-08-17	119.24	119.46	116.70	117.09	203825
2020-08-18	117.04	118.20	116.89	117.07	250035
2020-08-19	116.96	119.28	116.96	117.28	217796
2020-08-20	117.00	118.75	116.70	117.95	263218
2020-08-21	118.38	118.83	115.45	116.07	290576
2020-08-24	116.94	117.21	116.10	116.89	289868
2020-08-25	117.07	118.17	116.50	116.50	391895
2020-08-26	116.65	117.72	116.45	116.69	384112
2020-08-27	116.75	117.44	115.96	116.48	360090
2020-08-28	116.87	117.73	115.79	116.99	382391
2020-08-31	116.95	117.63	114.74	114.76	297194
2020-09-01	114.56	116.22	114.55	115.31	281057
2020-09-02	115.38	117.31	114.84	116.33	295220
2020-09-03	116.50	116.50	113.92	114.85	375844
2020-09-04	115.56	115.91	111.98	112.93	321627
2020-09-08	112.45	112.45	109.83	110.03	577068
2020-09-09	110.89	113.10	110.60	111.67	421285
2020-09-10	111.60	111.85	108.41	108.94	359429
2020-09-11	109.74	110.71	108.39	108.83	235363
2020-09-14	109.00	109.54	107.44	107.90	439627
2020-09-15	109.15	109.26	106.59	106.71	289045
2020-09-16	107.51	107.85	106.39	106.67	313876
2020-09-17	105.61	106.85	105.26	105.99	418802
2020-09-18	106.74	107.61	105.85	106.26	858990
2020-09-21	105.24	108.66	105.00	108.19	547582
2020-09-22	108.32	108.53	107.10	107.83	408430
2020-09-23	107.71	108.98	104.82	104.90	378577
2020-09-24	104.37	107.69	104.20	106.52	357993
2020-09-25	106.83	107.76	105.71	107.34	307040
2020-09-28	108.01	109.74	108.01	108.92	300260
2020-09-29	108.70	108.92	106.68	107.00	352333
2020-09-30	107.29	107.59	105.34	105.97	392818
2020-10-01	105.86	107.06	105.64	106.85	431287
2020-10-02	106.39	108.81	106.16	108.00	348858
2020-10-05	108.68	110.53	108.37	110.53	395813
2020-10-06	110.34	112.43	109.48	111.26	316532
2020-10-07	111.47	112.29	110.84	111.76	228057
2020-10-08	112.54	112.97	111.54	111.75	314377
2020-10-09	112.11	113.15	112.11	112.17	254691
2020-10-12	112.60	114.80	111.82	114.75	211265
2020-10-13	114.55	116.18	113.72	114.28	220295
2020-10-14	113.85	115.12	112.91	113.44	247065
2020-10-15	112.32	114.38	112.10	114.01	225050
2020-10-16	113.98	115.00	113.98	114.59	179430
2020-10-19	114.92	115.84	113.35	113.44	379004
2020-10-20	113.58	114.70	110.92	110.92	317650
2020-10-21	110.92	112.36	109.95	110.89	606781
2020-10-22	110.57	111.82	109.56	109.61	336118
2020-10-23	110.08	111.16	108.42	108.57	305454
2020-10-26	107.86	109.11	107.71	108.28	316005
2020-10-27	108.20	110.22	108.20	109.33	334529
2020-10-28	108.31	110.71	105.65	109.95	800134
2020-10-29	102.00	102.05	94.87	97.01	2430416
2020-10-30	95.96	99.42	95.79	98.46	1409352
2020-11-02	99.50	100.93	98.80	99.50	892536
2020-11-03	100.00	101.00	99.57	99.69	793755
2020-11-04	99.75	102.21	99.66	100.08	733206
2020-11-05	101.57	102.42	100.08	101.72	452902
2020-11-06	102.02	102.44	100.31	100.86	240395
2020-11-09	102.95	104.37	102.34	102.52	822336
2020-11-10	102.50	102.50	101.09	101.95	1376499
2020-11-11	102.86	105.47	102.70	103.55	852660
2020-11-12	103.89	104.68	103.19	104.49	508152
2020-11-13	104.73	106.50	104.73	105.75	534183
2020-11-16	106.45	107.08	104.81	106.17	513447
2020-11-17	105.97	106.56	105.00	105.72	563718
2020-11-18	105.74	106.43	105.01	105.23	364055
2020-11-19	105.03	105.82	104.20	105.40	262354
2020-11-20	104.97	105.95	104.91	105.12	379105
2020-11-23	105.25	106.42	105.25	105.66	231081
2020-11-24	105.80	106.30	104.07	104.22	577123
2020-11-25	103.89	105.07	102.95	103.65	370592
2020-11-27	103.68	105.21	103.68	104.84	165423
2020-11-30	105.00	106.48	104.31	105.02	474509
2020-12-01	105.00	106.64	104.66	105.34	738021
2020-12-02	105.32	105.57	103.88	104.47	375942
2020-12-03	104.56	105.33	102.90	103.05	841709
2020-12-04	103.97	109.98	103.44	109.75	923177
2020-12-07	109.27	110.55	106.95	106.96	485996
2020-12-08	106.76	108.50	106.57	107.90	441574
2020-12-09	108.15	108.70	107.15	108.34	269292
2020-12-10	108.28	108.70	106.83	107.94	147066
2020-12-11	107.42	110.00	107.42	109.97	272116
2020-12-14	110.05	110.86	109.30	109.70	320570
2020-12-15	109.88	111.32	109.41	110.81	339886
2020-12-16	111.26	111.93	108.88	109.22	253758
2020-12-17	109.28	109.51	107.35	109.12	295303
2020-12-18	109.62	111.62	108.45	111.25	634337
2020-12-21	110.22	111.00	109.42	110.15	302430
2020-12-22	109.68	111.05	108.87	110.81	257498
2020-12-23	110.99	111.42	109.90	109.97	265341
2020-12-24	110.21	111.70	110.20	111.05	61488
2020-12-28	111.48	112.07	110.22	111.50	118586
2020-12-29	112.13	112.46	110.07	110.67	194512
2020-12-30	110.54	111.98	110.40	110.67	171738
2020-12-31	111.00	112.19	110.16	111.72	200631
2021-01-04	111.50	111.63	109.38	110.76	325658
2021-01-05	110.99	111.94	110.81	111.57	242993
2021-01-06	112.00	113.26	111.48	112.89	443814
2021-01-07	113.37	113.71	111.54	112.82	226987
2021-01-08	112.92	113.25	111.55	112.13	226040
2021-01-11	111.71	112.72	110.72	111.95	313162
2021-01-12	111.95	114.69	111.64	114.16	289262
2021-01-13	114.10	114.98	112.85	113.69	383403
2021-01-14	114.29	115.35	113.98	114.40	171059
2021-01-15	114.45	115.53	113.48	114.94	512532
2021-01-19	115.41	116.96	115.21	115.74	348515
2021-01-20	115.69	117.16	115.63	116.69	342082
2021-01-21	116.73	116.74	115.73	115.74	216723
2021-01-22	115.57	116.85	115.57	116.42	306299
2021-01-25	116.92	118.84	116.14	118.66	253824
2021-01-26	118.87	120.02	118.08	119.92	186355
2021-01-27	119.10	119.93	111.54	113.01	499085
2021-01-28	112.96	117.20	112.22	114.38	412061
2021-01-29	113.97	115.26	109.80	109.97	633947
2021-02-01	109.73	111.26	109.11	110.86	423083
2021-02-02	111.50	112.78	109.28	110.10	422368
2021-02-03	110.03	110.81	109.72	110.41	269835
2021-02-04	110.11	111.36	109.90	111.28	300050
2021-02-05	111.80	112.01	107.89	108.44	633529
2021-02-08	108.67	109.02	105.58	105.74	570328
2021-02-09	106.02	106.37	105.10	106.15	522360
2021-02-10	106.64	107.49	105.45	106.91	624793
2021-02-11	107.01	107.84	105.07	105.38	351510
2021-02-12	105.66	106.51	105.40	106.49	518763
2021-02-16	106.95	107.24	105.60	107.02	803327
2021-02-17	106.70	108.26	106.28	107.57	798473
2021-02-18	107.62	109.63	107.56	109.36	780157
2021-02-19	109.88	109.97	108.52	109.15	412159
2021-02-22	108.78	109.42	107.17	109.10	344828
2021-02-23	109.53	110.77	108.95	110.36	629410
2021-02-24	110.80	110.80	109.37	109.95	525539
2021-02-25	110.12	118.40	110.12	116.58	873633
2021-02-26	116.49	117.89	114.54	114.55	509893
2021-03-01	116.05	116.05	114.02	115.30	543446
2021-03-02	115.37	117.72	115.16	116.39	596544
2021-03-03	116.80	120.47	116.23	119.94	410416
2021-03-04	119.56	121.49	118.16	119.18	463362
2021-03-05	119.42	122.13	118.91	121.36	344566
2021-03-08	121.71	124.71	120.62	123.37	568689
2021-03-09	123.13	125.44	122.57	124.00	934452
2021-03-10	124.45	126.49	123.17	125.75	506892
2021-03-11	126.50	127.00	125.43	126.12	519846
2021-03-12	126.16	127.61	125.17	125.78	381242
2021-03-15	124.87	126.72	123.97	126.62	256002
2021-03-16	126.42	129.17	125.83	129.16	426273
2021-03-17	129.66	129.66	127.38	128.69	528180
2021-03-18	128.66	131.60	127.82	131.51	330383
2021-03-19	131.51	135.06	131.02	135.01	1027205
2021-03-22	135.40	137.22	134.49	137.15	985939
2021-03-23	137.56	139.14	136.63	138.25	940633
2021-03-24	138.24	138.91	136.53	137.97	484480
2021-03-25	138.10	138.40	136.37	137.99	479633
2021-03-26	137.07	139.65	136.63	139.63	294535
2021-03-29	139.74	142.13	139.39	140.39	488262
2021-03-30	140.44	140.92	139.45	140.18	498865
2021-03-31	140.11	141.92	139.33	140.11	511643
2021-04-01	140.12	142.28	139.53	142.17	326250
2021-04-05	142.62	145.45	142.00	145.43	468354
2021-04-06	144.99	146.52	144.54	144.57	906295
2021-04-07	144.78	144.78	141.04	142.00	634164
2021-04-08	141.58	143.43	141.07	142.60	374800
2021-04-09	143.16	144.46	142.77	144.02	393479
2021-04-12	144.25	146.58	143.81	145.64	420004
2021-04-13	145.62	146.40	145.12	145.53	232149
2021-04-14	145.49	147.38	145.07	146.14	367365
2021-04-15	146.10	146.92	145.61	146.50	288163
2021-04-16	147.27	147.38	145.83	145.96	352556
2021-04-19	145.90	146.20	144.94	145.38	238757
2021-04-20	145.78	147.10	145.27	145.75	207562
2021-04-21	146.40	146.72	145.05	145.15	151367
2021-04-22	145.04	145.52	143.86	143.95	187405
2021-04-23	144.98	144.98	143.07	144.12	238637
2021-04-26	143.82	143.82	141.05	141.43	283050
2021-04-27	141.56	143.17	140.10	142.41	394003
2021-04-28	142.52	143.04	140.66	141.60	174636
2021-04-29	143.56	144.04	137.87	140.06	436130
2021-04-30	139.52	140.00	138.16	138.85	357019
2021-05-03	138.99	141.85	138.99	141.03	259783
2021-05-04	140.37	142.27	139.64	142.25	250606
2021-05-05	142.31	144.62	141.48	144.25	405548
2021-05-06	144.88	145.14	142.85	144.49	164854
2021-05-07	144.39	145.41	143.40	143.79	163147
2021-05-10	144.53	145.34	143.37	143.46	108022
2021-05-11	142.66	142.99	141.07	141.90	243996
2021-05-12	141.23	142.91	140.19	140.29	489624
2021-05-13	140.58	143.41	140.58	142.96	193816
2021-05-14	143.32	143.32	141.72	142.37	125354
2021-05-17	142.65	142.85	141.43	142.32	133574
2021-05-18	142.32	142.60	140.32	140.36	149713
2021-05-19	139.51	139.92	137.74	139.91	254507
2021-05-20	139.95	140.07	137.99	138.32	150775
2021-05-21	138.37	138.78	137.00	137.85	197385
2021-05-24	138.64	138.85	136.92	137.01	156071
2021-05-25	137.05	137.49	135.92	136.88	190001
2021-05-26	137.08	137.28	136.55	137.05	261384
2021-05-27	137.35	137.84	136.48	137.18	257251
2021-05-28	137.49	138.91	137.21	137.55	169457
2021-06-01	137.52	138.21	136.98	137.43	170185
2021-06-02	137.44	137.64	134.61	135.26	302895
2021-06-03	135.15	137.55	134.29	137.36	350720
2021-06-04	137.03	138.30	137.01	137.80	187024
2021-06-07	138.00	138.60	136.93	137.93	230432
2021-06-08	138.37	140.70	136.79	139.88	351930
2021-06-09	139.28	139.54	137.84	138.19	150810
2021-06-10	138.91	141.35	138.03	141.25	442790
2021-06-11	141.31	141.86	139.94	140.99	144431
2021-06-14	141.24	141.45	140.04	140.74	160583
2021-06-15	141.48	141.88	140.37	140.84	144393
2021-06-16	140.78	141.11	139.91	140.03	123453
2021-06-17	140.13	141.00	139.40	139.49	168619
2021-06-18	139.56	139.66	136.86	136.88	285444
2021-06-21	137.23	138.54	137.23	137.39	348469
2021-06-22	137.01	137.01	134.90	135.91	265120
2021-06-23	135.48	135.48	133.40	134.65	246201
2021-06-24	134.96	136.18	134.60	135.53	267379
2021-06-25	135.73	138.48	135.23	138.20	399004
2021-06-28	138.36	138.36	135.75	136.16	295420
2021-06-29	136.24	137.18	135.43	136.51	132465
2021-06-30	136.08	137.27	135.94	136.61	169829
2021-07-01	136.77	137.74	136.14	137.06	265671
2021-07-02	137.13	137.57	136.57	137.44	159372
2021-07-06	137.19	137.29	134.87	137.13	327252
2021-07-07	136.92	138.50	136.20	138.17	229494
2021-07-08	136.75	137.93	136.45	136.68	183340
2021-07-09	137.16	137.85	135.35	136.41	180289
2021-07-12	136.39	136.55	134.80	135.74	323879
2021-07-13	135.17	136.37	133.97	135.48	285842
2021-07-14	135.82	136.72	134.85	135.68	113010
2021-07-15	134.95	135.39	134.21	134.32	283668
2021-07-16	134.52	135.00	133.67	134.65	179754
2021-07-19	134.08	135.58	133.14	135.57	258318
2021-07-20	135.78	137.93	135.11	136.76	257933
2021-07-21	137.13	137.29	135.82	136.04	189138
2021-07-22	136.36	136.80	134.70	134.90	351543
2021-07-23	135.43	138.01	135.00	137.90	243325
2021-07-26	138.19	138.81	137.54	138.05	178586
2021-07-27	138.32	139.17	136.74	138.38	268256
2021-07-28	138.40	140.77	138.06	140.30	296837
2021-07-29	140.70	143.16	139.87	142.75	273947
2021-07-30	142.75	146.62	142.70	145.70	291779
2021-08-02	146.13	146.73	143.60	143.75	228863
2021-08-03	144.19	146.76	143.81	145.23	201251
2021-08-04	144.71	145.22	142.37	144.45	227426
2021-08-05	145.28	145.42	143.64	144.15	160279
2021-08-06	144.25	144.76	142.73	144.43	150329
2021-08-09	143.92	144.78	142.42	143.47	174184
2021-08-10	143.51	144.28	142.24	142.72	252901
2021-08-11	143.48	144.75	142.49	144.54	156525
2021-08-12	144.28	144.77	143.54	144.56	207638
2021-08-13	144.60	144.69	143.32	143.76	220244
2021-08-16	143.34	144.90	142.39	144.45	105557
2021-08-17	144.72	145.75	144.10	145.49	143167
2021-08-18	145.56	145.88	143.49	143.52	354214
2021-08-19	142.63	145.29	142.24	144.88	431945
2021-08-20	144.75	145.48	142.99	143.08	156319
2021-08-23	143.02	143.32	140.04	141.61	282002
2021-08-24	141.31	143.19	141.31	142.32	147140
2021-08-25	142.66	143.71	141.74	143.12	397138
2021-08-26	143.05	144.04	140.22	140.78	132916
2021-08-27	140.61	140.84	139.25	139.51	205587
2021-08-30	139.70	141.40	139.70	140.95	114825
2021-08-31	141.43	141.47	139.17	139.71	211177
2021-09-01	139.72	140.72	138.33	140.59	206910
2021-09-02	141.12	141.12	137.90	138.79	106227
2021-09-03	138.21	139.62	137.46	139.00	196871
2021-09-07	138.55	139.00	136.68	136.79	113499
2021-09-08	136.50	137.93	135.96	137.33	492715
2021-09-09	137.49	138.18	136.18	137.34	142222
2021-09-10	137.62	137.70	134.83	134.93	105977
2021-09-13	135.26	135.59	133.03	134.45	154302
2021-09-14	135.22	135.31	133.45	133.76	143477
2021-09-15	133.80	137.09	133.46	135.47	209742
2021-09-16	135.77	137.46	134.76	136.58	292612
2021-09-17	136.36	138.46	135.43	135.72	487382
2021-09-20	134.54	135.88	132.97	133.91	87256
2021-09-21	134.27	134.85	131.50	133.58	290087
2021-09-22	133.67	134.88	133.03	133.33	153137
2021-09-23	133.65	136.36	133.65	134.61	134204
2021-09-24	134.20	135.16	134.06	134.13	67697
2021-09-27	133.61	136.38	132.64	135.38	160161
2021-09-28	134.57	135.32	132.42	133.13	140881
2021-09-29	133.51	135.87	132.78	135.71	123515
2021-09-30	135.87	136.66	134.64	134.70	177246
2021-10-01	135.91	137.56	134.24	135.50	143200
2021-10-04	135.78	138.20	135.20	137.88	151469
2021-10-05	138.40	139.93	136.84	138.25	130196
2021-10-06	137.63	138.53	135.73	138.42	93236
2021-10-07	139.34	141.30	138.18	140.38	147686
2021-10-08	140.76	141.68	139.85	140.84	130262
2021-10-11	140.47	141.77	139.44	139.61	123139
2021-10-12	140.24	140.90	140.04	140.37	87644
2021-10-13	140.76	142.43	139.93	142.30	132702
2021-10-14	143.00	143.63	141.54	142.57	152024
2021-10-15	142.70	144.87	141.69	143.67	152092
2021-10-18	144.03	146.10	142.54	145.01	104402
2021-10-19	145.76	145.76	142.80	144.85	135223
2021-10-20	144.99	144.99	143.66	144.19	102912
2021-10-21	143.90	144.12	141.67	142.33	193617
2021-10-22	142.96	143.46	142.36	142.50	121473
2021-10-25	142.93	144.87	141.15	144.47	240484
2021-10-26	144.46	146.18	142.48	145.98	149724
2021-10-27	145.80	146.62	141.89	142.43	163292
2021-10-28	145.48	149.20	142.63	144.10	328324
2021-10-29	143.77	145.14	141.61	143.92	317069
2021-11-01	144.05	147.11	143.51	147.11	243968
2021-11-02	147.05	148.33	146.00	146.71	200875
2021-11-03	146.53	147.15	144.58	146.97	139348
2021-11-04	147.47	149.86	147.12	147.29	163968
2021-11-05	148.21	148.50	144.36	144.43	104224
2021-11-08	145.16	145.16	142.18	143.19	142281
2021-11-09	143.77	144.63	142.60	142.79	150955
2021-11-10	142.62	143.66	141.06	143.11	153351
2021-11-11	143.72	145.47	142.67	145.36	286475
2021-11-12	146.20	147.76	145.91	146.51	196257
2021-11-15	146.68	147.58	145.20	147.01	220840
2021-11-16	146.94	149.21	146.47	148.00	243874
2021-11-17	147.91	149.97	145.94	149.96	337551
2021-11-18	149.90	152.71	148.34	151.41	218515
2021-11-19	151.70	153.85	151.25	152.14	223462
2021-11-22	152.10	154.69	151.77	153.82	215256
2021-11-23	153.32	154.16	151.88	154.09	111134
2021-11-24	153.88	154.83	149.58	149.78	160707
2021-11-26	149.42	149.95	146.34	146.52	99205
2021-11-29	147.47	148.91	144.92	147.11	137889
2021-11-30	146.86	148.26	145.58	146.09	202794
2021-12-01	146.89	147.34	142.42	142.55	257638
2021-12-02	142.86	146.53	142.51	145.79	108270
2021-12-03	146.17	146.17	143.62	145.13	134387
2021-12-06	146.14	147.35	144.87	145.92	116990
2021-12-07	146.30	147.97	145.40	146.27	108017
2021-12-08	146.19	147.47	145.86	147.08	88647
2021-12-09	146.63	148.20	144.59	146.16	127471
2021-12-10	146.58	147.10	144.57	145.02	97739
2021-12-13	144.39	146.80	144.39	146.40	144825
2021-12-14	146.13	146.61	145.26	145.78	174892
2021-12-15	145.11	145.93	142.11	143.39	168598
2021-12-16	143.64	146.58	142.50	146.34	193122
2021-12-17	146.69	147.15	143.42	146.63	500487
2021-12-20	145.19	146.23	143.87	145.79	130250
2021-12-21	146.19	148.96	146.19	148.29	165432
2021-12-22	148.14	150.69	147.53	150.40	111683
2021-12-23	151.16	152.12	149.88	150.80	94890
2021-12-27	151.46	153.80	151.32	153.78	131778
2021-12-28	153.80	154.67	152.43	153.31	247200
2021-12-29	154.02	155.77	153.33	155.03	120836
2021-12-30	155.34	155.82	153.84	153.91	118420
2021-12-31	154.00	154.14	152.61	153.42	70888
2022-01-03	154.25	154.45	151.74	154.00	153682
2022-01-04	154.17	156.94	154.17	155.26	172020
2022-01-05	154.91	157.54	154.17	154.24	243834
2022-01-06	154.39	157.86	153.89	154.90	211246
2022-01-07	155.11	155.80	148.56	148.61	154036
2022-01-10	147.67	149.59	146.46	148.95	115143
2022-01-11	151.42	151.71	148.34	151.65	165477
2022-01-12	151.20	153.66	148.82	151.32	142400
2022-01-13	151.44	154.09	149.27	150.21	107376
2022-01-14	149.18	151.38	149.18	151.30	94920
2022-01-18	149.91	151.44	147.90	150.05	172188
2022-01-19	150.83	152.07	148.94	151.72	257744
2022-01-20	152.50	153.38	150.16	150.25	353828
2022-01-21	149.73	151.13	147.95	148.83	183777
2022-01-24	147.40	152.69	146.79	152.53	290810
2022-01-25	150.90	150.90	141.70	144.08	390804
2022-01-26	143.82	145.18	141.75	143.61	274125
2022-01-27	144.01	147.28	142.20	143.23	247834
2022-01-28	143.42	144.60	140.62	144.60	317480
2022-01-31	144.08	146.27	143.37	145.81	499606
2022-02-01	145.93	145.93	143.68	144.91	141047
2022-02-02	144.69	146.19	143.14	144.14	212957
2022-02-03	143.28	145.52	143.28	144.73	307494
2022-02-04	144.16	148.07	144.01	147.31	191634
2022-02-07	147.33	148.10	145.75	146.95	138506
2022-02-08	146.89	150.37	146.70	149.95	151221
2022-02-09	150.78	153.67	150.78	152.57	209810
2022-02-10	151.06	153.22	150.03	150.61	145673
2022-02-11	150.94	152.04	147.24	149.15	135583
2022-02-14	148.39	149.77	146.84	147.50	237987
2022-02-15	148.13	148.73	145.38	146.25	146461
2022-02-16	145.97	146.00	143.27	145.13	145491
2022-02-17	144.69	145.09	143.42	143.51	154461
2022-02-18	143.36	144.71	141.94	142.65	161552
2022-02-22	142.56	145.04	141.13	141.98	164345
2022-02-23	142.21	143.16	137.31	137.31	294617
2022-02-24	133.42	142.84	132.36	142.04	259113
2022-02-25	140.55	145.93	140.55	145.57	280140
2022-02-28	143.60	146.31	143.50	146.00	172606
2022-03-01	145.05	148.23	145.05	146.83	175367
2022-03-02	146.71	151.53	146.51	150.34	200274
2022-03-03	150.31	151.86	149.13	149.42	118656
2022-03-04	148.82	150.05	147.79	149.71	96724
2022-03-07	149.19	150.37	147.06	148.29	196194
2022-03-08	147.51	149.30	144.48	145.06	201699
2022-03-09	147.47	151.36	145.45	145.71	95769
2022-03-10	144.79	147.53	143.99	145.34	91860
2022-03-11	146.32	147.44	144.82	145.38	92562
2022-03-14	145.69	148.77	145.50	147.81	107252
2022-03-15	147.90	152.39	147.30	152.17	213918
2022-03-16	152.53	154.02	151.16	153.69	191170
2022-03-17	153.04	155.39	152.83	155.29	133142
2022-03-18	155.36	155.62	152.72	155.17	237022
2022-03-21	154.97	156.02	152.57	155.77	149841
2022-03-22	156.00	156.66	153.80	155.10	168197
2022-03-23	154.27	154.63	149.26	149.29	165742
2022-03-24	149.82	151.82	148.49	150.92	228219
2022-03-25	151.62	152.08	150.43	151.57	84870
2022-03-28	151.72	154.70	151.72	154.55	139572
2022-03-29	155.95	158.42	155.95	156.68	163150
2022-03-30	156.00	158.23	155.08	158.09	139144
2022-03-31	158.33	159.42	157.20	157.22	196668
2022-04-01	160.35	160.35	157.44	159.52	157611
2022-04-04	158.83	159.09	156.33	156.91	198782
2022-04-05	156.91	160.05	156.91	158.94	189894
2022-04-06	158.40	162.31	157.75	162.20	397559
2022-04-07	162.20	163.95	158.07	160.01	426972
2022-04-08	160.61	162.31	159.67	160.59	160590
2022-04-11	160.68	163.69	160.44	161.66	178973
2022-04-12	162.67	163.97	160.21	163.50	194019
2022-04-13	162.62	164.49	161.45	162.80	92014
2022-04-14	162.46	165.43	162.46	162.95	96602
2022-04-18	162.32	163.72	160.31	161.00	131547
2022-04-19	161.08	163.78	160.92	163.59	359648
2022-04-20	164.52	167.28	164.52	166.89	207927
2022-04-21	168.12	169.60	166.65	169.28	233532
2022-04-22	169.82	170.31	166.78	167.30	526831
2022-04-25	167.00	167.00	159.49	161.26	239677
2022-04-26	160.84	161.92	158.67	158.83	248792
2022-04-27	158.57	160.70	157.42	158.07	302373
2022-04-28	162.00	165.19	153.89	155.56	198004
2022-04-29	155.88	158.67	154.39	157.71	295639
2022-05-02	157.71	159.66	153.89	155.77	348115
2022-05-03	155.17	158.46	154.38	155.09	179496
2022-05-04	155.76	163.77	154.10	163.50	353798
2022-05-05	162.31	163.54	159.51	163.29	369375
2022-05-06	162.24	166.04	161.06	165.79	424091
2022-05-09	164.51	167.67	163.80	167.20	408968
2022-05-10	167.23	169.57	165.80	166.12	479519
2022-05-11	165.88	168.36	164.98	165.57	391396
2022-05-12	164.42	166.42	162.31	164.10	375091
2022-05-13	165.04	167.33	164.36	165.74	237000
2022-05-16	165.29	169.29	165.00	169.25	149536
2022-05-17	170.65	170.65	166.01	167.36	207064
2022-05-18	166.58	167.24	162.59	162.67	230395
2022-05-19	162.29	162.79	159.57	161.00	256539
2022-05-20	161.27	162.38	159.92	161.95	213520
2022-05-23	162.93	164.02	160.28	161.93	201780
2022-05-24	162.22	165.69	159.87	164.54	318259
2022-05-25	163.89	164.76	162.90	163.63	153380
2022-05-26	164.91	165.56	163.25	165.00	127280
2022-05-27	166.20	168.13	166.20	167.08	132814
2022-05-31	166.03	169.34	163.55	168.00	364148
2022-06-01	168.35	168.55	166.25	167.53	168393
2022-06-02	167.78	170.81	167.00	169.68	205162
2022-06-03	168.60	168.60	166.28	166.74	147420
2022-06-06	170.03	172.53	167.18	170.53	231799
2022-06-07	170.12	172.69	168.69	172.68	174126
2022-06-08	170.86	172.67	168.34	169.64	150273
2022-06-09	170.12	170.41	165.65	165.69	131339
2022-06-10	163.69	165.63	160.82	164.24	183607
2022-06-13	162.11	163.62	161.01	162.80	308930
2022-06-14	161.75	163.47	161.25	162.11	264992
2022-06-15	163.42	164.69	161.57	162.87	228349
2022-06-16	161.12	163.76	160.44	162.95	347398
2022-06-17	164.65	165.33	162.48	164.02	451777
2022-06-21	164.11	170.06	163.77	169.03	310187
2022-06-22	168.22	171.27	167.88	169.01	252645
2022-06-23	169.38	174.35	169.38	173.46	267881
2022-06-24	174.44	178.14	174.44	177.62	708949
2022-06-27	177.76	178.13	173.65	174.34	285390
2022-06-28	174.88	174.88	171.40	172.21	314460
2022-06-29	172.10	177.17	171.91	176.85	203790
2022-06-30	176.21	182.09	175.34	180.85	499395
2022-07-01	181.00	184.58	179.18	183.73	246848
2022-07-05	182.48	184.15	178.87	181.99	354618
2022-07-06	183.05	186.40	181.65	185.51	486403
2022-07-07	185.93	188.61	184.13	187.64	302672
2022-07-08	187.59	188.99	186.58	188.70	207568
2022-07-11	188.26	190.43	187.94	188.74	251245
2022-07-12	189.05	190.16	185.81	186.76	153150
2022-07-13	185.02	187.39	185.02	186.40	196923
2022-07-14	185.90	187.28	184.42	186.85	145870
2022-07-15	187.74	188.48	186.02	187.62	132936
2022-07-18	187.78	188.56	186.33	186.61	134614
2022-07-19	188.12	190.34	186.71	187.38	250939
2022-07-20	187.90	188.53	184.50	187.60	308279
2022-07-21	187.11	187.11	180.25	184.28	321433
2022-07-22	183.79	185.03	180.62	182.05	280146
2022-07-25	183.36	185.93	182.98	183.64	216862
2022-07-26	183.08	185.96	182.14	184.99	186588
2022-07-27	184.46	185.61	181.35	182.03	307264
2022-07-28	178.93	181.52	162.98	165.55	733016
2022-07-29	164.63	168.92	162.89	163.56	381323
2022-08-01	162.59	163.73	160.57	161.18	502348
2022-08-02	161.10	162.73	158.77	161.49	315760
2022-08-03	161.49	162.56	158.93	159.86	292069
2022-08-04	160.47	162.01	158.53	159.66	219680
2022-08-05	158.92	161.13	157.55	160.98	223440
2022-08-08	160.99	161.36	157.99	159.74	154621
2022-08-09	161.07	161.88	159.48	161.66	216243
2022-08-10	162.70	164.60	161.83	162.00	226839
2022-08-11	162.72	163.76	161.57	162.65	171412
2022-08-12	162.96	164.59	162.40	164.12	129045
2022-08-15	163.76	168.10	163.63	167.20	180846
2022-08-16	166.64	167.94	164.88	166.51	434248
2022-08-17	166.85	169.25	166.05	168.97	118986
2022-08-18	170.00	170.32	168.64	168.84	105687
2022-08-19	169.19	171.58	167.68	171.15	201016
2022-08-22	170.16	171.57	169.97	170.52	191738
2022-08-23	169.85	169.85	163.24	163.51	151579
2022-08-24	163.70	164.78	162.17	164.22	130838
2022-08-25	163.71	166.22	162.10	162.60	141094
2022-08-26	162.81	164.60	161.61	161.83	133466
2022-08-29	160.66	161.06	159.18	159.95	113859
2022-08-30	159.43	159.96	157.40	157.61	369703
2022-08-31	158.41	161.15	157.09	160.60	200856
2022-09-01	160.85	162.83	160.31	160.79	146710
2022-09-02	161.68	161.68	155.47	156.24	151576
2022-09-06	156.44	158.52	155.92	157.96	178308
2022-09-07	158.44	159.06	157.38	158.03	114431
2022-09-08	158.82	159.86	157.14	158.42	107342
2022-09-09	158.46	160.27	158.23	158.96	118551
2022-09-12	159.00	159.90	158.45	158.87	98495
2022-09-13	158.87	159.01	156.07	156.96	145729
2022-09-14	157.14	157.59	155.33	155.91	172686
2022-09-15	155.52	155.52	152.94	153.57	186114
2022-09-16	153.31	155.25	152.96	154.97	367655
2022-09-19	154.79	157.36	154.04	157.11	383690
2022-09-20	156.64	157.35	154.53	157.01	230790
2022-09-21	157.71	159.00	156.95	157.16	644060
2022-09-22	156.38	157.97	155.20	157.34	205597
2022-09-23	155.81	159.63	155.57	159.58	346227
2022-09-26	158.14	160.77	155.99	159.94	348525
2022-09-27	160.45	162.18	158.90	161.46	513530
2022-09-28	163.16	165.74	160.02	164.67	318383
2022-09-29	164.64	165.29	163.29	165.08	319360
2022-09-30	164.62	167.01	163.13	165.71	350845
2022-10-03	165.57	167.93	164.65	166.92	209030
2022-10-04	167.83	173.52	166.95	171.64	370404
2022-10-05	171.50	174.48	169.48	173.51	382951
2022-10-06	173.88	174.05	171.24	171.66	276917
2022-10-07	171.38	172.98	169.50	172.69	204410
2022-10-10	173.15	174.74	172.12	174.38	145613
2022-10-11	174.79	178.68	174.79	178.64	429578
2022-10-12	179.12	181.02	173.17	173.26	399042
2022-10-13	172.31	180.35	170.76	179.32	398181
2022-10-14	179.55	181.00	179.21	179.96	374964
2022-10-17	181.33	181.78	178.30	179.08	265173
2022-10-18	181.55	182.97	178.34	182.93	282402
2022-10-19	182.09	184.23	181.39	183.98	237555
2022-10-20	184.77	184.77	180.92	182.28	187526
2022-10-21	182.92	186.98	182.26	185.81	238603
2022-10-24	186.68	187.68	184.46	185.28	195355
2022-10-25	186.11	186.11	178.66	178.74	375007
2022-10-26	179.97	179.97	175.45	176.21	679952
2022-10-27	176.39	176.81	141.95	143.24	1742944
2022-10-28	142.52	155.09	140.09	153.97	1226933
2022-10-31	153.13	156.76	148.23	155.63	645948
2022-11-01	156.68	157.20	151.75	153.42	531970
2022-11-02	154.06	160.48	152.58	157.09	452446
2022-11-03	155.79	158.57	155.40	157.76	355196
2022-11-04	157.63	159.59	153.25	159.55	392377
2022-11-07	160.07	165.01	159.43	164.75	258794
2022-11-08	162.00	163.44	158.39	159.91	306118
2022-11-09	160.68	165.97	159.86	162.99	260297
2022-11-10	164.09	166.81	162.99	166.07	261151
2022-11-11	166.84	166.90	158.62	160.75	294252
2022-11-14	161.47	168.15	159.73	166.37	276070
2022-11-15	166.58	168.54	164.61	165.86	196031
2022-11-16	166.80	169.60	165.19	168.11	289102
2022-11-17	168.85	172.49	165.60	172.46	242063
2022-11-18	173.01	173.25	167.53	168.78	444083
2022-11-21	170.77	171.19	167.92	170.36	157382
2022-11-22	170.42	173.46	170.02	172.01	193009
2022-11-23	171.44	173.81	170.23	173.30	121037
2022-11-25	173.99	174.24	172.46	173.35	51462
2022-11-28	173.13	175.98	171.29	173.78	169405
2022-11-29	173.56	175.49	170.55	170.56	250561
2022-11-30	169.96	172.83	167.75	172.82	401533
2022-12-01	172.40	172.70	168.30	168.47	217985
2022-12-02	169.95	172.41	166.40	171.45	562254
2022-12-05	171.30	171.88	167.83	169.86	480944
2022-12-06	169.13	171.20	164.36	165.18	302126
2022-12-07	165.15	169.27	165.15	168.57	161396
2022-12-08	168.68	170.61	164.00	164.02	240265
2022-12-09	163.51	163.78	161.10	162.00	217110
2022-12-12	161.77	163.16	158.04	161.88	260281
2022-12-13	163.30	164.25	158.22	158.35	318396
2022-12-14	158.68	160.87	156.98	159.63	243383
2022-12-15	159.88	160.45	154.50	157.42	269292
2022-12-16	156.50	156.66	153.71	154.53	305938
2022-12-19	153.51	155.86	152.42	155.73	204580
2022-12-20	155.59	156.42	153.87	154.41	266502
2022-12-21	154.56	156.62	154.47	155.06	485541
2022-12-22	155.29	155.67	152.94	155.44	400396
2022-12-23	155.62	157.08	154.93	156.89	120405
2022-12-27	157.24	159.78	157.15	159.53	101292
2022-12-28	159.77	160.87	158.30	158.73	158811
2022-12-29	159.23	161.66	158.27	159.33	191660
2022-12-30	159.13	159.27	157.21	158.80	118363
2023-01-03	158.50	162.21	157.49	161.89	438270
2023-01-04	161.40	163.36	160.63	161.82	246878
2023-01-05	161.27	163.60	159.57	160.26	418872
2023-01-06	161.40	162.28	159.84	162.11	125355
2023-01-09	162.28	162.28	156.72	156.73	187628
2023-01-10	157.01	162.30	157.01	161.13	158609
2023-01-11	158.96	161.02	158.41	159.01	155772
2023-01-12	158.63	162.27	158.23	160.72	163929
2023-01-13	160.31	162.66	159.07	162.40	121422
2023-01-17	163.25	165.25	162.70	163.29	206750
2023-01-18	163.60	163.62	155.14	155.14	456770
2023-01-19	154.75	157.56	154.60	156.65	180793
2023-01-20	157.41	160.23	156.06	159.54	194615
2023-01-23	159.84	163.72	159.84	161.38	100133
2023-01-24	160.07	163.97	160.07	162.82	154608
2023-01-25	163.13	163.13	160.02	161.18	114872
2023-01-26	161.90	163.41	160.80	161.00	233459
2023-01-27	160.86	161.76	157.18	158.24	225571
2023-01-30	158.19	159.16	156.13	156.43	188083
2023-01-31	157.19	160.04	157.19	159.52	200462
2023-02-01	159.74	163.03	158.07	161.81	225248
2023-02-02	161.21	162.40	158.21	161.04	315159
2023-02-03	160.97	166.89	160.36	164.63	207243
2023-02-06	165.05	166.59	163.70	165.36	98098
2023-02-07	164.73	167.37	162.47	165.50	171744
2023-02-08	165.31	165.86	164.49	164.61	99788
2023-02-09	164.60	165.72	161.44	161.60	111004
2023-02-10	161.90	164.13	160.92	163.30	108419
2023-02-13	163.63	164.66	162.88	162.92	82509
2023-02-14	161.92	163.49	160.35	161.16	612817
2023-02-15	160.75	162.08	159.46	160.60	197788
2023-02-16	160.18	163.46	159.81	162.20	129697
2023-02-17	162.55	164.65	162.55	164.13	175106
2023-02-21	163.45	166.87	162.94	164.71	236627
2023-02-22	164.72	165.72	163.17	163.80	213691
2023-02-23	169.00	184.74	168.00	180.95	544405
2023-02-24	180.50	183.82	178.09	183.70	207405
2023-02-27	184.13	188.60	183.64	184.25	275110
2023-02-28	183.43	185.79	182.78	183.71	233061
2023-03-01	182.59	184.46	181.84	183.50	154299
2023-03-02	182.53	185.00	181.78	183.30	187127
2023-03-03	183.67	183.90	181.47	183.80	205332
2023-03-06	183.80	184.70	182.35	182.75	171430
2023-03-07	182.75	183.13	180.52	181.60	188077
2023-03-08	181.73	183.10	179.27	180.68	155921
2023-03-09	181.76	181.76	179.09	179.94	192052
2023-03-10	179.59	192.24	178.61	186.58	921536
2023-03-13	186.84	201.63	186.61	195.24	799012
2023-03-14	194.24	196.77	192.42	196.14	427949
2023-03-15	195.94	198.12	192.67	196.13	399216
2023-03-16	195.59	199.25	193.70	198.01	237768
2023-03-17	199.95	200.00	194.84	195.94	410824
2023-03-20	196.64	197.96	194.49	196.01	251818
2023-03-21	196.63	196.63	191.27	193.85	166211
2023-03-22	194.35	196.24	192.51	193.40	165842
2023-03-23	193.40	195.64	191.38	193.57	248886
2023-03-24	193.27	194.96	192.80	193.60	125139
2023-03-27	193.41	196.14	192.74	195.99	99087
2023-03-28	196.16	197.07	194.26	195.35	140259
2023-03-29	195.64	196.42	194.01	194.90	177402
2023-03-30	195.42	197.26	194.97	196.43	107866
2023-03-31	197.23	198.59	195.82	197.35	138590
2023-04-03	197.39	199.32	196.42	198.11	278238
2023-04-04	198.01	198.76	194.51	197.49	243296
2023-04-05	198.50	198.50	195.85	197.30	390124
2023-04-06	196.61	200.52	196.61	200.40	154871
2023-04-10	199.97	203.69	199.72	202.82	143746
2023-04-11	202.65	204.19	202.11	202.77	108575
2023-04-12	202.51	204.47	202.51	202.99	122114
2023-04-13	203.37	205.63	202.50	203.91	114378
2023-04-14	203.34	204.84	203.28	204.07	87180
2023-04-17	204.96	204.96	200.90	202.35	128113
2023-04-18	202.17	202.87	200.35	202.32	149700
2023-04-19	202.05	203.44	197.06	197.72	169911
2023-04-20	197.70	200.22	197.13	199.70	287095
2023-04-21	200.42	200.77	196.00	196.83	248579
2023-04-24	196.83	199.62	196.16	198.75	251391
2023-04-25	199.33	199.33	196.87	197.42	133534
2023-04-26	196.87	198.93	194.53	198.26	183459
2023-04-27	173.46	194.40	167.39	181.63	835110
2023-04-28	180.96	182.97	175.78	180.50	369766
2023-05-01	180.08	182.43	177.71	177.85	403950
2023-05-02	176.98	179.84	174.71	179.35	340279
2023-05-03	178.67	180.09	176.95	177.06	259531
2023-05-04	176.36	179.14	174.92	177.14	206981
2023-05-05	176.59	177.50	173.10	175.11	290539
2023-05-08	175.13	176.74	173.45	176.31	231410
2023-05-09	177.40	178.50	174.45	177.13	219501
2023-05-10	177.48	178.06	175.78	177.03	198063
2023-05-11	177.35	177.82	174.74	177.11	185310
2023-05-12	177.94	177.94	175.88	176.06	115634
2023-05-15	175.78	175.89	172.38	172.88	180011
2023-05-16	172.87	176.90	172.38	176.87	243080
2023-05-17	177.50	178.42	173.12	177.58	258307
2023-05-18	177.25	179.20	175.77	178.64	303508
2023-05-19	180.00	182.93	177.60	182.06	267312
2023-05-22	181.74	185.78	181.64	181.71	258085
2023-05-23	180.87	187.40	180.87	184.33	437115
2023-05-24	184.60	186.76	182.60	186.48	271992
2023-05-25	186.94	188.17	184.55	186.67	232397
2023-05-26	186.65	188.98	185.59	188.61	130166
2023-05-30	188.98	189.00	185.53	186.19	192673
2023-05-31	186.81	188.40	185.05	188.01	455132
2023-06-01	188.57	189.99	187.77	188.25	249278
2023-06-02	188.08	193.24	188.08	192.10	217567
2023-06-05	190.70	191.37	186.34	192.10	200440
2023-06-06	186.43	187.35	184.64	186.00	139269
2023-06-07	185.25	189.27	185.25	187.98	272256
2023-06-08	186.91	191.54	186.77	191.19	154797
2023-06-09	190.81	192.69	189.89	191.17	172337
2023-06-12	190.80	192.58	189.93	192.53	174320
2023-06-13	191.90	193.36	191.80	193.08	182012
2023-06-14	192.14	193.83	189.32	193.16	154470
2023-06-15	193.73	194.97	192.50	193.91	221499
2023-06-16	195.00	195.00	191.92	193.13	438234
2023-06-20	193.00	194.00	191.82	192.06	204475
2023-06-21	192.10	193.62	191.30	192.66	190243
2023-06-22	192.98	194.17	192.00	193.70	168062
2023-06-23	193.21	194.29	187.77	188.22	396678
2023-06-26	187.81	189.52	187.00	187.29	192805
2023-06-27	187.43	188.08	184.78	186.94	215279
2023-06-28	186.68	186.76	181.47	184.99	229664
2023-06-29	184.24	189.18	180.52	188.91	513440
2023-06-30	189.79	192.36	189.11	190.20	329636
2023-07-03	190.13	192.87	189.35	192.36	146954
2023-07-05	192.86	197.05	192.76	196.58	347931
2023-07-06	196.80	199.05	194.05	194.56	423314
2023-07-07	194.02	195.58	192.47	194.64	261001
2023-07-10	194.79	199.15	194.50	198.76	177138
2023-07-11	199.11	202.12	199.10	202.05	178072
2023-07-12	201.29	202.74	193.64	194.50	448730
2023-07-13	195.85	198.70	193.86	195.54	206502
2023-07-14	194.71	197.79	194.71	197.47	252876
2023-07-17	198.05	199.27	197.10	197.44	195677
2023-07-18	197.41	201.12	197.41	200.42	197813
2023-07-19	201.19	202.46	198.67	200.41	612855
2023-07-20	201.18	201.90	196.36	196.65	290850
2023-07-21	197.46	199.21	194.33	194.67	215459
2023-07-24	195.30	195.98	192.61	193.14	319483
2023-07-25	192.28	194.49	191.14	193.99	357865
2023-07-26	193.99	197.21	193.05	196.35	403599
2023-07-27	191.90	193.29	171.81	176.30	1113210
2023-07-28	175.53	180.95	172.69	176.76	515588
2023-07-31	176.39	176.82	173.83	175.16	536043
2023-08-01	174.70	179.16	174.70	178.99	347786
2023-08-02	179.14	185.20	177.90	184.58	389419
2023-08-03	183.91	185.44	181.19	182.96	389315
2023-08-04	183.47	186.65	183.10	184.31	290417
2023-08-07	184.66	187.79	184.36	184.85	239015
2023-08-08	184.82	184.91	181.07	181.49	400173
2023-08-09	182.00	182.25	179.55	181.42	388186
2023-08-10	182.04	183.75	180.28	183.47	224321
2023-08-11	183.44	189.75	183.44	187.31	273701
2023-08-14	187.17	191.00	187.17	190.19	294572
2023-08-15	190.24	192.99	190.24	192.43	257188
2023-08-16	192.67	193.97	184.27	191.21	234746
2023-08-17	190.87	192.21	184.49	184.80	159734
2023-08-18	184.23	186.32	183.09	183.77	181929
2023-08-21	183.62	185.81	182.44	184.18	139066
2023-08-22	184.36	184.55	181.38	183.08	176976
2023-08-23	183.35	184.05	181.87	184.00	201757
2023-08-24	182.75	186.11	176.52	185.55	135903
2023-08-25	186.43	188.30	184.87	187.34	121788
2023-08-28	187.42	188.87	186.96	187.89	124550
2023-08-29	187.89	191.00	187.13	190.62	153019
2023-08-30	190.11	191.49	187.30	188.11	150681
2023-08-31	188.04	190.24	185.71	185.82	171584
2023-09-01	186.02	187.42	181.89	183.32	279471
2023-09-05	182.23	182.61	176.34	178.35	277439
2023-09-06	178.00	182.07	176.89	177.96	182089
2023-09-07	177.61	179.64	175.56	177.56	277690
2023-09-08	178.20	179.12	174.94	175.66	175838
2023-09-11	175.44	179.58	174.75	179.09	167849
2023-09-12	179.57	179.57	177.52	179.20	96401
2023-09-13	179.83	180.96	178.20	180.27	141240
2023-09-14	180.34	184.50	178.83	183.96	165598
2023-09-15	183.94	186.01	183.42	184.68	481953
2023-09-18	184.57	187.18	183.61	186.48	108988
2023-09-19	185.17	185.98	181.88	181.90	204462
2023-09-20	181.80	184.59	181.45	182.45	97941
2023-09-21	181.82	182.07	179.81	180.32	94888
2023-09-22	179.94	181.50	178.02	178.19	110979
2023-09-25	177.95	178.38	176.62	177.35	126812
2023-09-26	177.76	179.35	175.03	176.56	151003
2023-09-27	176.09	180.73	176.09	180.34	168723
2023-09-28	181.10	183.79	180.39	182.08	145499
2023-09-29	182.33	182.36	177.54	178.41	171383
2023-10-02	178.46	180.16	177.18	177.78	180756
2023-10-03	177.00	180.98	177.00	178.55	221314
2023-10-04	179.19	185.60	179.19	184.64	262124
2023-10-05	184.42	191.30	183.02	187.86	397340
2023-10-06	187.60	189.87	186.99	189.78	165066
2023-10-09	189.86	192.38	186.93	191.22	166784
2023-10-10	190.90	193.52	188.83	189.63	186052
2023-10-11	189.31	189.72	186.38	188.46	195505
2023-10-12	188.25	190.06	185.49	187.41	155472
2023-10-13	187.64	190.18	185.64	189.66	151566
2023-10-16	190.45	192.95	188.35	189.00	172894
2023-10-17	188.82	191.83	188.04	189.08	185790
2023-10-18	189.54	190.77	186.69	190.60	306065
2023-10-19	190.75	191.41	187.64	189.69	224680
2023-10-20	190.19	191.05	186.01	186.20	161732
2023-10-23	185.76	186.61	184.00	184.04	133773
2023-10-24	184.33	185.20	181.25	184.58	188497
2023-10-25	184.79	185.51	182.67	183.93	295893
2023-10-26	194.66	216.63	193.03	216.38	709298
2023-10-27	217.66	218.00	212.80	215.95	363634
2023-10-30	215.92	215.92	211.14	214.65	262142
2023-10-31	215.40	216.00	210.75	212.26	278625
2023-11-01	212.50	218.33	210.86	217.80	307583
2023-11-02	216.80	217.85	211.37	213.56	240226
2023-11-03	215.37	215.37	211.83	215.00	162011
2023-11-06	216.16	216.93	215.32	216.71	115296
2023-11-07	216.90	217.19	214.34	216.40	141818
2023-11-08	216.31	216.79	213.86	216.22	234076
2023-11-09	216.80	219.37	214.33	216.27	157391
2023-11-10	216.51	221.67	216.51	220.88	148635
2023-11-13	220.70	222.20	219.33	221.54	120711
2023-11-14	221.75	222.76	219.98	222.52	258748
2023-11-15	222.19	223.01	218.08	218.79	279041
2023-11-16	218.79	220.79	217.47	219.91	223107
2023-11-17	221.19	221.19	217.53	219.09	474370
2023-11-20	218.41	223.57	217.86	222.25	246082
2023-11-21	222.39	223.48	220.26	221.16	115871
2023-11-22	222.43	223.18	221.19	221.47	130303
2023-11-24	221.00	222.02	219.63	221.76	53946
2023-11-27	221.12	222.09	218.36	221.09	343797
2023-11-28	220.85	221.67	217.59	217.64	138068
2023-11-29	218.34	219.08	215.81	217.85	230839
2023-11-30	218.41	220.62	217.48	220.46	287879
2023-12-01	219.58	221.88	219.51	221.35	163549
2023-12-04	223.13	232.15	222.67	231.00	335199
2023-12-05	230.53	230.53	223.80	224.52	218167
2023-12-06	224.58	226.37	221.76	222.28	164131
2023-12-07	221.19	223.18	221.19	222.00	177421
2023-12-08	222.40	223.20	218.56	222.12	163333
2023-12-11	222.08	222.86	219.91	221.98	178899
2023-12-12	222.37	223.68	220.44	221.88	153414
2023-12-13	221.35	223.91	220.46	221.30	344335
2023-12-14	221.41	221.78	206.31	206.50	751666
2023-12-15	205.67	208.97	199.35	199.70	1103036
2023-12-18	200.78	204.00	200.51	203.64	240358
2023-12-19	201.70	203.94	200.71	200.90	260393
2023-12-20	199.55	202.01	197.83	198.05	402875
2023-12-21	198.29	199.00	195.37	198.75	220916
2023-12-22	198.58	201.72	198.55	200.41	174414
2023-12-26	199.89	200.16	198.50	199.33	128945
2023-12-27	199.63	202.98	199.63	200.11	169933
2023-12-28	199.41	200.81	198.28	199.38	99442
2023-12-29	199.65	201.58	195.30	199.15	176962
2024-01-02	198.17	199.00	196.26	196.90	238693
2024-01-03	197.42	198.32	193.68	194.25	191034
2024-01-04	194.59	196.05	192.96	193.06	180692
2024-01-05	192.59	195.17	191.26	194.72	275965
2024-01-08	195.85	196.30	192.81	194.51	127691
2024-01-09	194.97	198.69	192.97	195.19	229608
2024-01-10	195.26	199.15	194.30	196.17	143326
2024-01-11	196.48	198.32	193.76	197.32	166644
2024-01-12	198.06	201.17	197.00	200.83	130215
2024-01-16	198.95	202.05	198.95	201.34	115145
2024-01-17	201.15	204.46	200.01	201.19	155210
2024-01-18	201.37	204.57	201.37	204.52	130246
2024-01-19	204.62	205.75	200.15	200.32	351544
2024-01-22	201.00	202.75	200.78	201.00	204895
2024-01-23	200.83	201.15	198.36	199.56	144067
2024-01-24	200.05	200.05	195.91	198.34	178805
2024-01-25	198.28	199.39	193.67	194.41	355675
2024-01-26	195.91	197.88	193.19	197.25	247679
2024-01-29	196.83	197.98	194.77	197.51	172927
2024-01-30	198.16	198.58	196.17	196.86	145338
2024-01-31	196.16	197.86	191.55	191.61	261267
2024-02-01	191.94	193.06	189.77	191.43	248250
2024-02-02	191.40	192.81	189.79	192.57	158888
2024-02-05	192.46	192.95	190.53	192.44	130212
2024-02-06	192.65	193.93	191.92	193.54	130580
2024-02-07	193.90	194.29	192.67	193.92	114651
2024-02-08	193.46	195.37	192.20	194.18	79089
2024-02-09	194.80	195.58	193.95	195.10	149607
2024-02-12	193.98	195.39	192.94	192.94	155308
2024-02-13	193.09	193.09	185.93	186.50	259376
2024-02-14	186.52	191.38	186.43	191.06	253170
2024-02-15	190.87	192.77	190.61	190.93	208993
2024-02-16	191.03	193.49	190.40	192.18	159414
2024-02-20	193.05	193.08	189.59	190.34	177854
2024-02-21	189.26	191.23	189.09	190.12	247511
2024-02-22	208.89	226.93	205.36	221.67	699576
2024-02-23	222.67	223.22	214.82	216.10	339839
2024-02-26	215.00	220.89	215.00	220.00	355015
2024-02-27	217.99	218.96	215.37	216.11	322218
2024-02-28	216.99	216.99	214.12	214.72	203245
2024-02-29	214.00	214.42	205.71	206.88	532403
2024-03-01	206.06	207.22	202.29	204.39	283753
2024-03-04	204.00	207.81	203.74	205.69	190827
2024-03-05	204.73	211.02	204.58	207.96	208814
2024-03-06	208.55	208.73	206.21	206.50	107015
2024-03-07	207.74	208.00	204.77	205.92	202318
2024-03-08	206.05	207.22	203.44	204.08	164787
2024-03-11	204.08	204.43	201.44	204.11	157365
2024-03-12	203.19	205.68	201.60	205.17	247203
2024-03-13	204.94	205.19	199.77	204.05	256276
2024-03-14	203.37	204.58	201.77	204.00	257322
2024-03-15	202.19	206.49	202.19	205.62	345862
2024-03-18	205.57	210.20	204.60	207.98	229748
2024-03-19	209.26	212.21	206.43	210.30	226821
2024-03-20	210.85	211.09	203.61	204.84	198240
2024-03-21	206.23	206.64	204.51	206.02	151746
2024-03-22	206.63	206.63	204.56	206.25	227564
2024-03-25	207.10	210.22	205.76	209.19	215410
2024-03-26	208.40	209.47	207.21	208.19	124156
2024-03-27	209.03	209.77	206.94	209.43	133603
2024-03-28	209.76	211.99	208.80	210.29	137636
2024-04-01	209.37	209.76	207.96	208.12	106179
2024-04-02	206.87	208.50	205.94	207.31	166264
2024-04-03	206.91	208.89	206.02	207.08	164674
2024-04-04	208.66	209.84	205.29	205.70	88850
2024-04-05	206.53	209.00	205.07	208.09	139369
2024-04-08	208.09	209.64	206.78	207.72	112899
2024-04-09	208.24	208.87	206.67	207.84	76097
2024-04-10	205.88	208.49	204.91	207.28	101615
2024-04-11	207.54	207.54	203.96	205.29	93935
2024-04-12	204.43	206.38	204.43	205.79	126837
2024-04-15	207.34	207.34	203.67	205.09	102403
2024-04-16	206.13	209.92	204.30	207.62	159658
2024-04-17	207.62	209.86	204.43	204.46	138795
2024-04-18	204.74	208.18	204.07	207.64	120356
2024-04-19	207.87	212.68	207.87	211.25	328336
2024-04-22	212.68	214.26	210.97	211.73	189550
2024-04-23	213.03	214.63	211.99	212.97	147162
2024-04-24	212.70	214.25	211.91	213.74	214889
2024-04-25	220.00	228.41	211.24	215.31	535408
2024-04-26	212.87	218.80	211.14	211.36	388099
2024-04-29	212.69	214.20	211.26	213.50	241599
2024-04-30	213.50	217.71	213.50	213.83	347705
2024-05-01	213.50	214.37	211.63	212.54	255652
2024-05-02	212.54	215.38	211.46	215.25	181937
2024-05-03	215.47	216.65	213.25	215.14	169717
2024-05-06	216.13	221.38	216.13	220.17	151855
2024-05-07	220.11	223.39	220.11	221.14	196356
2024-05-08	221.00	221.00	218.75	219.24	89866
2024-05-09	219.00	219.54	217.89	218.36	168199
2024-05-10	218.80	222.32	218.08	221.78	189750
2024-05-13	222.60	223.71	221.73	222.79	211429
2024-05-14	223.49	223.84	219.62	220.85	162226
2024-05-15	221.71	224.19	221.58	224.16	172463
2024-05-16	223.69	223.89	221.22	221.84	126358
2024-05-17	222.33	224.53	220.73	223.10	145597
2024-05-20	224.18	227.43	223.92	224.80	137167
2024-05-21	224.43	225.29	221.58	223.14	117256
2024-05-22	223.58	224.17	220.84	224.15	123215
2024-05-23	224.93	224.93	218.41	218.83	130511
2024-05-24	219.56	221.41	217.57	220.78	140925
2024-05-28	221.00	221.63	215.84	216.20	203531
2024-05-29	214.62	215.60	212.51	212.52	111200
2024-05-30	211.76	215.08	211.76	213.40	105851
2024-05-31	213.81	215.24	211.65	214.80	172339
2024-06-03	215.23	217.59	213.49	217.09	162334
2024-06-04	216.65	219.57	216.34	218.52	199438
2024-06-05	218.31	218.65	216.41	218.22	100816
2024-06-06	218.28	219.21	217.32	217.99	71728
2024-06-07	218.40	219.64	217.09	217.14	72137
2024-06-10	215.22	215.82	212.40	212.42	127152
2024-06-11	211.15	212.03	209.56	211.21	117609
2024-06-12	212.94	213.85	209.27	211.00	109319
2024-06-13	211.53	211.53	207.26	208.25	96534
2024-06-14	206.75	208.49	206.40	207.25	127626
2024-06-17	206.81	209.63	206.72	209.59	126648
2024-06-18	209.75	210.00	207.80	208.16	117554
2024-06-20	208.47	209.76	206.69	206.97	115801
2024-06-21	207.61	210.22	206.46	209.91	197657
2024-06-24	211.00	212.92	210.42	210.48	169945
2024-06-25	211.78	214.44	210.09	214.32	173945
2024-06-26	213.16	215.27	211.60	214.26	140602
2024-06-27	214.21	219.31	214.15	219.25	152258
2024-06-28	219.97	220.56	214.69	215.53	394126
2024-07-01	215.81	215.84	212.62	213.90	117921
2024-07-02	214.41	218.96	214.41	215.19	110476
2024-07-03	216.31	218.31	214.66	217.77	101149
2024-07-05	217.63	217.63	212.29	213.61	106919
2024-07-08	214.10	218.24	213.25	213.71	138826
2024-07-09	214.98	215.54	213.62	213.73	104667
2024-07-10	213.73	216.23	212.93	215.54	153758
2024-07-11	216.86	219.36	216.86	217.92	114592
2024-07-12	219.50	223.27	218.56	220.21	116230
2024-07-15	221.47	224.00	221.38	221.94	127591
2024-07-16	223.24	227.97	222.69	227.63	113313
2024-07-17	227.68	230.47	226.27	226.32	148533
2024-07-18	226.65	228.50	226.37	228.16	117101
2024-07-19	229.07	229.07	224.55	226.58	103683
2024-07-22	226.37	230.87	225.04	230.59	166060
2024-07-23	230.52	230.58	227.16	227.19	105470
2024-07-24	226.61	231.12	226.61	230.49	205679
2024-07-25	232.61	243.60	224.26	225.64	407817
2024-07-26	225.18	228.14	223.95	225.42	214474
2024-07-29	225.65	230.64	223.51	226.34	176042
2024-07-30	227.18	228.28	223.46	223.48	128432
2024-07-31	223.63	223.63	216.82	217.97	185161
2024-08-01	218.33	220.29	213.94	219.58	193253
2024-08-02	217.99	222.24	217.11	221.65	185395
2024-08-05	218.93	219.30	213.04	215.18	168745
2024-08-06	215.79	218.63	215.02	216.52	194160
2024-08-07	217.61	218.78	214.52	214.52	141615
2024-08-08	215.95	220.68	214.83	219.85	117587
2024-08-09	220.07	221.33	218.22	219.85	138757
2024-08-12	218.99	221.07	217.45	218.46	91462
2024-08-13	219.39	220.39	218.01	219.11	116031
2024-08-14	218.17	221.11	215.22	220.64	162490
2024-08-15	222.90	223.91	221.05	222.86	104616
2024-08-16	222.93	225.55	221.80	224.97	100284
2024-08-19	224.63	225.60	221.63	223.52	118162
2024-08-20	224.22	224.81	222.03	223.07	102361
2024-08-21	224.28	225.99	222.55	224.84	97398
2024-08-22	225.05	225.63	221.95	223.53	109488
2024-08-23	224.98	226.05	222.61	223.70	56553
2024-08-26	224.55	225.37	222.50	222.53	85114
2024-08-27	223.29	223.48	220.96	222.45	97311
2024-08-28	222.45	224.34	220.06	224.11	137067
2024-08-29	225.50	228.36	224.05	225.00	128076
2024-08-30	224.88	228.36	224.38	228.31	113532
2024-09-03	228.00	228.90	221.68	222.52	200988
2024-09-04	222.24	223.84	221.80	223.36	88552
2024-09-05	222.92	223.06	219.84	221.77	99699
2024-09-06	222.43	222.43	217.35	217.74	226692
2024-09-09	218.21	218.89	216.10	217.91	105965
2024-09-10	218.35	221.14	216.95	219.17	156428
2024-09-11	217.60	221.07	214.69	219.37	154852
2024-09-12	219.70	220.78	218.93	220.22	93800
2024-09-13	221.43	222.77	220.38	221.95	86576
2024-09-16	222.99	226.95	222.65	223.84	109492
2024-09-17	225.31	226.06	221.95	224.12	116324
2024-09-18	224.68	227.09	222.24	222.63	95679
2024-09-19	224.64	226.10	221.62	225.26	150985
2024-09-20	224.63	227.49	222.77	227.10	243815
2024-09-23	227.88	228.97	226.56	227.51	108973
2024-09-24	228.11	228.42	226.21	227.34	102051
2024-09-25	228.86	228.86	225.90	227.45	128787
2024-09-26	228.31	228.58	225.79	227.37	96917
2024-09-27	226.59	228.30	224.68	225.30	114016
2024-09-30	225.38	227.56	224.26	227.56	181781
2024-10-01	227.61	229.81	225.44	228.81	104152
2024-10-02	228.58	229.95	225.72	225.93	142807
2024-10-03	226.88	226.88	224.29	225.06	121184
2024-10-04	226.34	228.03	224.84	225.40	155412
2024-10-07	225.10	226.75	221.53	222.44	176237
2024-10-08	223.79	225.26	221.50	222.47	118212
2024-10-09	223.06	227.69	222.62	224.33	92479
2024-10-10	223.10	223.10	221.10	221.78	112841
2024-10-11	222.86	224.06	222.21	223.49	91654
2024-10-14	224.03	224.73	223.31	223.87	58661
2024-10-15	224.75	228.22	224.70	226.86	179953
2024-10-16	227.28	231.65	226.74	231.00	139830
2024-10-17	231.42	231.65	229.43	229.71	113942
2024-10-18	229.71	230.19	228.04	228.43	94437
2024-10-21	228.18	231.25	225.20	226.69	156113
2024-10-22	225.61	230.28	225.61	229.43	195546
2024-10-23	228.08	231.47	228.05	229.50	200463
2024-10-24	211.96	213.07	196.52	201.38	858115
2024-10-25	201.10	202.33	197.15	199.09	454150
2024-10-28	199.88	200.82	195.03	198.29	413271
2024-10-29	198.30	202.45	198.03	201.13	394653
2024-10-30	200.50	204.27	199.71	200.74	357293
2024-10-31	200.53	201.13	194.96	195.08	174205
2024-11-01	196.58	198.94	196.58	198.69	160941
2024-11-04	198.49	199.95	197.62	199.50	220970
2024-11-05	200.31	200.99	198.50	198.99	262991
2024-11-06	202.00	204.00	197.64	200.89	323837
2024-11-07	202.37	206.85	200.39	204.88	226284
2024-11-08	205.00	207.57	203.70	204.27	196444
2024-11-11	205.37	209.13	203.68	203.96	164692
2024-11-12	204.63	204.65	201.37	202.01	169903
2024-11-13	202.24	203.23	199.73	199.91	212048
2024-11-14	200.54	200.54	195.37	195.79	220613
2024-11-15	195.28	196.22	193.11	194.96	341366
2024-11-18	195.17	198.78	194.60	195.79	211549
2024-11-19	194.64	198.75	194.15	197.41	219577
2024-11-20	197.37	199.96	196.13	198.98	162289
2024-11-21	198.62	200.59	197.87	198.18	171383
2024-11-22	198.81	202.04	198.81	201.86	186468
2024-11-25	203.17	206.24	201.59	204.10	263365
2024-11-26	204.68	205.61	202.58	203.80	180321
2024-11-27	203.71	205.18	203.14	203.72	129227
2024-11-29	203.07	204.80	202.52	202.52	75975
2024-12-02	203.50	203.78	201.28	201.85	185147
2024-12-03	201.78	205.09	199.07	204.66	228850
2024-12-04	204.78	208.28	204.61	204.99	156199
2024-12-05	204.23	204.23	199.65	199.92	143444
2024-12-06	200.37	201.59	197.13	198.00	197309
2024-12-09	196.90	199.70	196.90	198.62	193803
2024-12-10	199.67	202.96	197.91	202.03	261556
2024-12-11	202.75	204.76	198.91	198.94	200655
2024-12-12	199.48	202.34	196.40	199.71	254908
2024-12-13	199.01	200.29	197.33	198.67	166362
2024-12-16	198.33	201.97	198.33	199.19	285624
2024-12-17	198.19	198.90	195.49	196.77	230363
2024-12-18	196.70	198.26	192.19	192.83	299880
2024-12-19	192.78	197.50	192.00	195.41	276121
2024-12-20	194.78	198.22	193.26	195.29	1570177
2024-12-23	195.63	196.04	191.29	192.72	222884
2024-12-24	192.72	194.93	191.47	194.09	106606
2024-12-26	193.75	195.44	191.35	193.45	153431
2024-12-27	192.49	194.00	191.30	192.91	165204
2024-12-30	192.32	192.36	189.35	190.39	130998
2024-12-31	190.81	192.47	190.79	191.13	116356
2025-01-02	192.32	192.32	189.52	189.83	140544
2025-01-03	190.07	192.64	190.00	191.59	89264
2025-01-06	191.00	193.36	189.33	190.19	172794
2025-01-07	191.34	197.18	189.66	193.49	257863
2025-01-08	192.51	194.32	191.23	194.17	148915
2025-01-10	192.89	195.05	192.15	192.78	208385
2025-01-13	191.06	195.00	191.06	194.95	130144
2025-01-14	194.70	197.54	194.68	197.01	195341
2025-01-15	196.43	196.44	190.90	193.04	226416
2025-01-16	192.33	194.50	192.33	193.69	128334
2025-01-17	194.38	194.94	190.31	190.53	273539
2025-01-21	191.90	195.31	190.54	195.23	595340
2025-01-22	195.14	195.44	192.00	193.10	411687
2025-01-23	193.60	194.04	190.00	191.79	208235
2025-01-24	191.92	192.28	190.00	191.22	153076
2025-01-27	192.62	197.37	191.98	196.99	154400
2025-01-28	196.49	204.69	195.30	197.33	453476
2025-01-29	196.98	198.21	193.85	195.27	94648
2025-01-30	196.93	199.63	196.13	198.75	134294
2025-01-31	197.96	198.65	194.82	195.35	196627
2025-02-03	194.38	195.70	189.79	194.08	307684
2025-02-04	193.99	194.67	192.76	193.58	163714
2025-02-05	195.09	197.28	193.47	194.76	146400
2025-02-06	194.36	195.74	193.24	193.40	98032
2025-02-07	194.22	195.61	193.00	193.99	125115
2025-02-10	195.08	196.50	193.66	194.20	176535
2025-02-11	193.74	194.26	191.99	193.09	121417
2025-02-12	192.16	194.33	191.21	191.87	122742
2025-02-13	192.79	195.00	190.23	191.41	111778
2025-02-14	192.44	192.44	187.21	187.61	191048
2025-02-18	186.82	190.39	186.82	188.39	185792
2025-02-19	188.00	190.69	187.62	190.16	384188
2025-02-20	183.70	183.70	161.57	162.99	843419
2025-02-21	163.01	167.29	161.24	164.69	797670
2025-02-24	165.64	167.26	161.79	166.03	640896
2025-02-25	164.40	167.18	164.03	164.20	554066
2025-02-26	162.59	166.44	162.59	164.07	456707
2025-02-27	162.89	165.78	162.72	164.84	434191
2025-02-28	164.98	165.75	162.53	165.60	267224
2025-03-03	165.60	167.69	164.48	164.76	357700
2025-03-04	164.29	171.48	164.04	169.70	446327
2025-03-05	168.93	172.01	167.40	169.81	485317
2025-03-06	169.70	170.03	167.68	168.75	451311
2025-03-07	167.82	173.50	167.82	169.56	373849
2025-03-10	168.14	169.90	166.36	166.36	466015
2025-03-11	166.16	167.90	162.48	163.19	436085
2025-03-12	163.95	163.95	160.00	160.63	337928
2025-03-13	159.81	161.99	158.92	161.63	321176
2025-03-14	161.50	164.52	161.35	162.70	412151
2025-03-17	162.66	164.70	162.66	163.65	276306
2025-03-18	163.18	166.90	162.44	166.59	341933
2025-03-19	166.87	167.70	163.38	165.02	215344
2025-03-20	164.88	164.88	161.11	161.90	281654
2025-03-21	160.71	161.08	158.88	160.54	1379410
2025-03-24	161.28	163.76	159.95	160.90	452708
2025-03-25	160.86	162.79	160.15	161.29	267936
2025-03-26	162.00	163.71	160.93	162.36	245234
2025-03-27	162.77	164.71	161.84	163.36	357655
2025-03-28	162.97	163.47	161.39	162.07	224087
2025-03-31	161.70	165.43	161.07	164.08	336500
2025-04-01	163.28	165.19	162.69	164.12	290785
2025-04-02	160.90	162.99	157.52	161.27	549602
2025-04-03	160.16	162.78	159.09	161.43	456135
2025-04-04	159.35	161.58	157.46	157.95	578931
2025-04-07	154.91	160.52	153.41	154.85	599874
2025-04-08	156.21	158.17	151.85	152.87	689292
2025-04-09	152.29	162.29	151.75	161.59	810899
2025-04-10	160.27	163.10	158.62	160.52	460299
2025-04-11	160.43	165.33	160.43	164.61	351177
2025-04-14	165.33	167.52	164.26	167.10	379729
2025-04-15	167.02	167.77	164.89	165.00	240051
2025-04-16	165.69	165.78	163.01	163.88	298910
2025-04-17	163.03	166.29	163.03	165.27	284370
2025-04-21	164.66	165.73	163.88	165.01	399164
2025-04-22	164.67	168.59	164.67	167.50	384832
2025-04-23	168.00	169.34	166.47	168.51	673637
2025-04-24	169.00	172.29	160.57	161.91	981518
2025-04-25	162.68	164.14	160.17	162.68	663061
2025-04-28	162.04	163.29	160.87	162.44	570595
2025-04-29	162.30	164.46	161.85	164.32	402951
2025-04-30	164.50	166.28	163.16	166.28	460326
2025-05-01	164.71	166.23	163.17	165.21	483259
2025-05-02	166.66	168.67	165.31	166.44	286162
2025-05-05	166.18	167.85	165.50	166.42	392087
2025-05-06	166.28	166.33	164.71	165.22	389243
2025-05-07	165.80	166.77	164.83	165.09	402952
2025-05-08	165.52	168.32	165.52	166.82	322293
2025-05-09	166.60	167.17	164.70	164.91	241727
2025-05-12	165.38	165.94	161.38	164.81	431682
2025-05-13	164.88	165.19	162.81	162.91	356899
2025-05-14	162.56	163.04	161.03	161.76	484368
2025-05-15	162.19	165.31	161.26	165.26	393013
2025-05-16	165.25	167.66	164.82	166.84	442331
2025-05-19	167.00	168.08	166.48	167.50	231125
2025-05-20	168.24	168.43	166.38	168.03	468328
2025-05-21	166.86	167.25	164.52	165.46	408412
2025-05-22	165.89	167.07	164.76	166.60	319288
2025-05-23	166.00	167.68	164.41	166.75	349084
2025-05-27	167.83	168.41	166.16	167.67	425491
2025-05-28	167.15	167.48	161.46	162.18	493131
2025-05-29	162.23	164.15	161.70	164.14	412009
2025-05-30	164.14	164.43	162.36	164.16	465049
2025-06-02	163.53	163.77	161.71	161.99	330095
2025-06-03	161.62	163.99	160.03	163.13	481528
2025-06-04	162.62	164.63	162.29	163.41	440368
2025-06-05	163.57	163.57	161.19	162.04	336036
2025-06-06	163.34	164.47	163.03	164.02	264956
2025-06-09	163.95	164.53	157.13	160.05	590106
2025-06-10	161.13	161.96	159.43	159.70	363641
2025-06-11	159.58	160.43	158.27	159.82	453909
2025-06-12	159.82	163.01	159.04	162.32	347545
2025-06-13	162.00	163.33	160.72	161.25	326280
2025-06-16	161.60	163.05	161.06	162.07	363934
2025-06-17	161.52	163.09	161.20	161.39	300997
2025-06-18	161.63	163.43	161.12	161.41	392009
2025-06-20	161.83	162.82	158.36	158.77	868299
2025-06-23	158.97	161.27	158.43	161.12	497386
2025-06-24	161.20	162.87	160.65	162.46	326441
2025-06-25	162.57	162.93	161.13	161.67	292932
2025-06-26	162.00	162.74	159.75	160.11	565883
2025-06-27	160.00	161.89	159.71	160.70	548476
2025-06-30	160.98	161.77	159.54	161.50	207100
2025-07-01	161.33	165.40	160.93	164.27	308074
2025-07-02	163.60	164.33	162.11	163.86	265822

Explore More About FCN

Coins representing dividend payouts and trends

FCN Dividend History

Discover FTI Consulting 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

FCN Stock Split History

Discover FTI Consulting 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

FCN Historical Prices

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

Web Analytics