BRC Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

77.68

(November 11, 2024)

52-Week High

77.68

(November 11, 2024)

All-Time High

69.68

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-02-16	0.43	0.43	0.41	0.41	24000
1999-02-17	0.41	0.41	0.41	0.41	44000
1999-02-18	0.41	0.43	0.41	0.43	160200
1999-02-19	0.41	0.45	0.41	0.45	76000
1999-02-22	0.45	0.45	0.43	0.43	13600
1999-02-23	0.45	0.57	0.45	0.52	235800
1999-02-24	0.55	0.56	0.48	0.48	180600
1999-02-25	0.48	0.52	0.48	0.51	131400
1999-02-26	0.52	0.56	0.50	0.52	74400
1999-03-01	0.52	0.55	0.52	0.54	61000
1999-03-02	0.54	0.55	0.49	0.50	201600
1999-03-03	0.48	0.49	0.47	0.47	132200
1999-03-04	0.49	0.49	0.47	0.48	105600
1999-03-05	0.48	0.49	0.47	0.49	53000
1999-03-08	0.48	0.48	0.45	0.45	15200
1999-03-09	0.45	0.45	0.41	0.41	53400
1999-03-10	0.42	0.45	0.42	0.45	155800
1999-03-11	0.42	0.42	0.40	0.41	55800
1999-03-12	0.41	0.41	0.38	0.40	8600
1999-03-15	0.38	0.38	0.36	0.36	41400
1999-03-16	0.37	0.37	0.34	0.37	27000
1999-03-17	0.38	0.40	0.35	0.35	99800
1999-03-18	0.35	0.37	0.35	0.37	8600
1999-03-19	0.40	0.42	0.38	0.42	77800
1999-03-22	0.41	0.41	0.39	0.41	33600
1999-03-23	0.38	0.38	0.34	0.34	43800
1999-03-24	0.35	0.40	0.35	0.40	44400
1999-03-25	0.40	0.40	0.33	0.33	207600
1999-03-26	0.33	0.37	0.33	0.35	62400
1999-03-29	0.35	0.36	0.35	0.36	272400
1999-03-30	0.33	0.33	0.33	0.33	6600
1999-03-31	0.33	0.37	0.33	0.35	40200
1999-04-01	0.33	0.33	0.31	0.31	34400
1999-04-05	0.32	0.34	0.32	0.32	89400
1999-04-06	0.32	0.36	0.32	0.34	67600
1999-04-07	0.34	0.36	0.33	0.35	65800
1999-04-08	0.34	0.34	0.33	0.33	43200
1999-04-09	0.33	0.33	0.33	0.33	12000
1999-04-12	0.34	0.34	0.33	0.34	37800
1999-04-13	0.34	0.34	0.33	0.33	48000
1999-04-14	0.34	0.34	0.31	0.31	31200
1999-04-15	0.34	0.34	0.31	0.31	17800
1999-04-16	0.34	0.34	0.32	0.34	33000
1999-04-19	0.34	0.34	0.34	0.34	600
1999-04-20	0.31	0.34	0.31	0.34	35400
1999-04-21	0.32	0.39	0.32	0.38	461800
1999-04-22	0.37	0.38	0.37	0.37	115200
1999-04-23	0.37	0.38	0.33	0.38	105000
1999-04-26	0.34	0.38	0.34	0.37	56000
1999-04-27	0.35	0.35	0.33	0.33	52400
1999-04-28	0.34	0.34	0.33	0.33	13800
1999-04-29	0.34	0.34	0.33	0.33	11400
1999-04-30	0.34	0.34	0.33	0.33	12200
1999-05-03	0.34	0.34	0.34	0.34	2000
1999-05-04	0.33	0.33	0.33	0.33	35000
1999-05-06	0.34	0.34	0.33	0.33	30000
1999-05-07	0.31	0.33	0.31	0.32	35600
1999-05-10	0.31	0.33	0.28	0.28	137000
1999-05-11	0.30	0.32	0.30	0.30	211800
1999-05-12	0.30	0.31	0.30	0.31	98200
1999-05-13	0.32	0.33	0.32	0.33	53000
1999-05-14	0.34	0.35	0.33	0.35	102200
1999-05-17	0.35	0.35	0.34	0.35	42000
1999-05-18	0.34	0.35	0.33	0.35	142000
1999-05-19	0.37	0.38	0.36	0.38	92600
1999-05-20	0.38	0.39	0.35	0.35	341600
1999-05-21	0.35	0.36	0.35	0.36	146400
1999-05-24	0.36	0.37	0.35	0.35	147800
1999-05-25	0.35	0.37	0.35	0.37	95000
1999-05-26	0.37	0.37	0.37	0.37	32000
1999-05-27	0.37	0.39	0.37	0.37	90800
1999-05-28	0.38	0.41	0.38	0.41	127600
1999-06-01	0.41	0.42	0.41	0.42	123200
1999-06-02	0.41	0.51	0.41	0.48	284800
1999-06-03	0.50	0.59	0.47	0.55	597800
1999-06-04	0.55	0.55	0.47	0.47	123200
1999-06-07	0.49	0.49	0.47	0.49	126800
1999-06-08	0.50	0.50	0.47	0.47	56200
1999-06-09	0.47	0.50	0.47	0.48	94600
1999-06-10	0.47	0.47	0.41	0.41	38400
1999-06-11	0.42	0.43	0.42	0.42	30000
1999-06-14	0.45	0.48	0.45	0.48	296000
1999-06-15	0.48	0.48	0.47	0.47	44800
1999-06-16	0.48	0.49	0.47	0.47	241800
1999-06-17	0.47	0.48	0.47	0.48	81000
1999-06-18	0.48	0.48	0.47	0.47	22400
1999-06-21	0.47	0.48	0.47	0.48	85800
1999-06-22	0.47	0.48	0.45	0.48	169400
1999-06-23	0.45	0.47	0.45	0.47	11400
1999-06-24	0.47	0.47	0.47	0.47	63000
1999-06-25	0.47	0.47	0.47	0.47	600
1999-06-28	0.47	0.47	0.45	0.45	12000
1999-06-29	0.45	0.47	0.44	0.47	168200
1999-06-30	0.44	0.47	0.44	0.44	42600
1999-07-01	0.47	0.47	0.47	0.47	1000
1999-07-02	0.47	0.47	0.44	0.45	106000
1999-07-06	0.47	0.47	0.45	0.45	61800
1999-07-07	0.45	0.47	0.44	0.45	77400
1999-07-08	0.47	0.47	0.47	0.47	8000
1999-07-09	0.47	0.48	0.45	0.48	55800
1999-07-12	0.45	0.48	0.45	0.48	74200
1999-07-13	0.45	0.48	0.45	0.48	118000
1999-07-14	0.45	0.48	0.44	0.45	133600
1999-07-15	0.45	0.45	0.41	0.41	19800
1999-07-16	0.45	0.45	0.41	0.41	51600
1999-07-19	0.44	0.45	0.41	0.44	149200
1999-07-20	0.47	0.47	0.42	0.42	29000
1999-07-21	0.45	0.45	0.41	0.45	33600
1999-07-22	0.45	0.47	0.42	0.47	79600
1999-07-23	0.48	0.48	0.45	0.47	68600
1999-07-26	0.45	0.47	0.44	0.44	34000
1999-07-27	0.44	0.44	0.44	0.44	8800
1999-07-28	0.47	0.47	0.44	0.44	11000
1999-07-29	0.47	0.48	0.45	0.45	71200
1999-07-30	0.47	0.47	0.44	0.45	117000
1999-08-02	0.48	0.50	0.47	0.47	99000
1999-08-03	0.50	0.50	0.47	0.50	24600
1999-08-04	0.50	0.50	0.45	0.45	155200
1999-08-05	0.45	0.45	0.45	0.45	6800
1999-08-06	0.45	0.45	0.45	0.45	4000
1999-08-09	0.48	0.48	0.45	0.45	17400
1999-08-10	0.48	0.48	0.45	0.48	18000
1999-08-11	0.45	0.45	0.39	0.42	32400
1999-08-12	0.41	0.41	0.38	0.38	5400
1999-08-13	0.38	0.41	0.38	0.38	59200
1999-08-16	0.38	0.40	0.36	0.36	6800
1999-08-17	0.40	0.41	0.40	0.41	20000
1999-08-18	0.41	0.43	0.41	0.43	48200
1999-08-19	0.44	0.48	0.43	0.45	334400
1999-08-20	0.44	0.50	0.44	0.48	190600
1999-08-23	0.48	0.51	0.48	0.50	534400
1999-08-24	0.51	0.53	0.50	0.53	453200
1999-08-25	0.52	0.53	0.52	0.52	56000
1999-08-26	0.51	0.52	0.50	0.52	47200
1999-08-27	0.51	0.51	0.50	0.50	127600
1999-08-30	0.52	0.52	0.50	0.50	31000
1999-08-31	0.50	0.50	0.46	0.46	154800
1999-09-01	0.49	0.49	0.46	0.46	11600
1999-09-02	0.49	0.49	0.46	0.46	1600
1999-09-03	0.46	0.46	0.44	0.44	31000
1999-09-07	0.44	0.46	0.44	0.44	27800
1999-09-08	0.46	0.46	0.42	0.45	20800
1999-09-09	0.42	0.42	0.42	0.42	18000
1999-09-10	0.44	0.44	0.44	0.44	23000
1999-09-14	0.44	0.44	0.41	0.43	21400
1999-09-16	0.43	0.43	0.41	0.41	8200
1999-09-17	0.42	0.42	0.42	0.42	1000
1999-09-20	0.40	0.40	0.33	0.33	159600
1999-09-21	0.35	0.38	0.34	0.38	76400
1999-09-22	0.38	0.40	0.37	0.38	145800
1999-09-23	0.38	0.40	0.38	0.38	71200
1999-09-24	0.40	0.40	0.40	0.40	19000
1999-09-27	0.38	0.38	0.38	0.38	200
1999-09-28	0.38	0.38	0.38	0.38	3200
1999-09-29	0.38	0.38	0.38	0.38	35000
1999-09-30	0.40	0.40	0.38	0.40	59200
1999-10-01	0.38	0.40	0.38	0.38	75400
1999-10-04	0.38	0.40	0.38	0.40	50000
1999-10-05	0.40	0.40	0.38	0.38	98600
1999-10-07	0.37	0.37	0.37	0.37	2800
1999-10-08	0.37	0.40	0.37	0.40	206000
1999-10-12	0.38	0.38	0.38	0.38	10000
1999-10-13	0.38	0.38	0.38	0.38	12000
1999-10-14	0.40	0.40	0.38	0.39	124400
1999-10-15	0.38	0.38	0.35	0.38	40800
1999-10-18	0.35	0.35	0.35	0.35	2000
1999-10-19	0.35	0.38	0.35	0.38	5400
1999-10-20	0.37	0.37	0.36	0.36	17600
1999-10-21	0.35	0.38	0.35	0.38	57000
1999-10-22	0.38	0.38	0.37	0.38	41400
1999-10-25	0.37	0.38	0.37	0.38	18000
1999-10-26	0.37	0.38	0.37	0.37	14800
1999-10-27	0.38	0.38	0.37	0.38	57000
1999-10-28	0.35	0.38	0.35	0.38	142600
1999-10-29	0.35	0.38	0.35	0.38	18400
1999-11-01	0.35	0.35	0.35	0.35	13000
1999-11-02	0.37	0.38	0.37	0.38	28000
1999-11-03	0.36	0.36	0.36	0.36	11400
1999-11-04	0.36	0.36	0.36	0.36	8000
1999-11-05	0.37	0.41	0.37	0.40	137200
1999-11-08	0.38	0.38	0.38	0.38	10000
1999-11-09	0.38	0.39	0.38	0.39	36800
1999-11-10	0.39	0.39	0.38	0.38	16400
1999-11-11	0.38	0.38	0.38	0.38	24000
1999-11-12	0.38	0.38	0.38	0.38	48000
1999-11-15	0.35	0.36	0.35	0.36	12400
1999-11-16	0.38	0.38	0.35	0.38	19600
1999-11-17	0.35	0.35	0.35	0.35	6800
1999-11-19	0.38	0.38	0.38	0.38	400
1999-11-23	0.35	0.37	0.28	0.30	216200
1999-11-24	0.28	0.34	0.27	0.34	358400
1999-11-26	0.34	0.37	0.32	0.34	33200
1999-11-29	0.37	0.37	0.34	0.36	16600
1999-11-30	0.34	0.36	0.33	0.33	53000
1999-12-01	0.33	0.34	0.33	0.33	39000
1999-12-02	0.35	0.35	0.33	0.33	25000
1999-12-03	0.33	0.35	0.33	0.35	100600
1999-12-06	0.35	0.37	0.34	0.37	63000
1999-12-07	0.33	0.38	0.33	0.33	17000
1999-12-08	0.34	0.34	0.34	0.34	6000
1999-12-09	0.34	0.34	0.34	0.34	600
1999-12-10	0.34	0.38	0.34	0.35	137000
1999-12-13	0.33	0.37	0.33	0.37	9000
1999-12-14	0.33	0.37	0.33	0.37	179400
1999-12-15	0.38	0.50	0.38	0.49	439800
1999-12-16	0.50	0.52	0.45	0.48	302000
1999-12-17	0.52	0.52	0.46	0.50	230600
1999-12-20	0.48	0.48	0.44	0.44	474000
1999-12-21	0.44	0.46	0.44	0.45	137200
1999-12-22	0.45	0.45	0.41	0.44	106400
1999-12-23	0.41	0.44	0.41	0.41	41200
1999-12-27	0.45	0.45	0.41	0.42	62000
1999-12-28	0.41	0.41	0.34	0.40	132800
1999-12-29	0.39	0.42	0.39	0.39	164000
1999-12-30	0.39	0.42	0.38	0.38	176400
1999-12-31	0.38	0.41	0.38	0.41	68000
2000-01-03	0.41	0.41	0.38	0.41	28400
2000-01-04	0.38	0.45	0.38	0.45	73800
2000-01-05	0.41	0.41	0.41	0.41	2000
2000-01-06	0.41	0.42	0.41	0.42	41200
2000-01-07	0.41	0.42	0.41	0.41	121800
2000-01-10	0.41	0.41	0.40	0.40	44200
2000-01-11	0.41	0.41	0.38	0.38	39800
2000-01-12	0.38	0.42	0.36	0.41	93200
2000-01-13	0.38	0.40	0.38	0.38	31600
2000-01-14	0.41	0.41	0.38	0.38	150600
2000-01-18	0.40	0.46	0.37	0.43	261200
2000-01-19	0.46	0.46	0.41	0.45	282400
2000-01-20	0.45	0.47	0.45	0.46	567800
2000-01-21	0.46	0.51	0.46	0.49	605000
2000-01-24	0.50	0.55	0.50	0.51	857800
2000-01-25	0.52	0.55	0.49	0.52	433800
2000-01-26	0.55	0.73	0.51	0.64	1105200
2000-01-27	0.73	0.77	0.64	0.66	568400
2000-01-28	0.69	0.72	0.67	0.70	208800
2000-01-31	0.72	0.72	0.64	0.67	324200
2000-02-01	0.69	0.72	0.66	0.72	99000
2000-02-02	0.72	0.72	0.64	0.64	204200
2000-02-03	0.66	0.75	0.64	0.73	488800
2000-02-04	0.73	0.75	0.69	0.73	450000
2000-02-07	0.78	0.78	0.75	0.75	1019400
2000-02-08	0.78	0.91	0.77	0.91	566200
2000-02-09	0.91	0.97	0.89	0.97	669000
2000-02-10	0.91	0.97	0.89	0.95	475200
2000-02-11	0.95	0.96	0.94	0.96	128400
2000-02-14	0.97	0.97	0.93	0.97	199600
2000-02-15	0.94	0.96	0.84	0.86	293600
2000-02-16	0.86	0.95	0.86	0.95	267400
2000-02-17	0.95	0.97	0.92	0.92	371000
2000-02-18	0.92	0.95	0.92	0.93	161600
2000-02-22	0.94	0.97	0.92	0.95	205200
2000-02-23	0.97	0.97	0.94	0.97	137600
2000-02-24	0.97	0.99	0.95	0.97	326600
2000-02-25	0.97	0.97	0.97	0.97	213200
2000-02-28	0.99	1.03	0.98	1.02	555800
2000-02-29	1.00	1.03	1.00	1.03	979400
2000-03-01	1.03	1.53	1.03	1.44	1430200
2000-03-02	1.48	1.56	1.34	1.38	672200
2000-03-03	1.41	1.55	1.39	1.52	1193200
2000-03-06	1.51	1.72	1.51	1.69	886600
2000-03-07	1.81	2.47	1.69	1.94	1978800
2000-03-08	1.98	2.08	1.56	1.63	774800
2000-03-09	1.63	1.80	1.61	1.78	2243000
2000-03-10	1.94	2.06	1.77	2.00	506800
2000-03-13	2.00	2.06	1.98	2.03	519600
2000-03-14	2.06	2.08	1.75	1.88	409800
2000-03-15	1.81	1.98	1.77	1.94	320400
2000-03-16	1.98	2.09	1.97	2.08	1190400
2000-03-17	2.09	2.09	1.94	2.00	476800
2000-03-20	2.00	2.00	1.78	1.88	274800
2000-03-21	1.77	1.97	1.77	1.92	249600
2000-03-22	1.97	1.97	1.89	1.95	454200
2000-03-23	1.94	1.97	1.88	1.91	283000
2000-03-24	1.94	1.94	1.78	1.81	110400
2000-03-27	1.86	1.86	1.44	1.55	696600
2000-03-28	1.47	1.75	1.38	1.66	517800
2000-03-29	1.72	1.78	1.48	1.66	318600
2000-03-30	1.59	1.75	1.50	1.63	600800
2000-03-31	1.66	1.91	1.66	1.81	846000
2000-04-03	1.88	1.94	1.75	1.84	484000
2000-04-04	1.88	1.88	1.06	1.44	249400
2000-04-05	1.50	1.70	1.38	1.50	99800
2000-04-06	1.63	1.63	1.31	1.31	77600
2000-04-07	1.47	1.50	1.38	1.47	67200
2000-04-10	1.47	1.47	1.38	1.38	55600
2000-04-11	1.44	1.44	1.03	1.13	169800
2000-04-12	1.13	1.25	1.06	1.13	70000
2000-04-13	1.13	1.25	1.06	1.06	58400
2000-04-14	1.13	1.13	0.88	1.06	214800
2000-04-17	1.13	1.22	1.00	1.13	140600
2000-04-18	1.13	1.19	1.09	1.09	67000
2000-04-19	1.13	1.19	1.06	1.19	73400
2000-04-20	1.06	1.19	1.06	1.16	119200
2000-04-24	1.19	1.22	1.00	1.09	112600
2000-04-25	1.19	1.19	1.09	1.13	32800
2000-04-26	1.19	1.19	1.00	1.06	63200
2000-04-27	1.13	1.19	1.06	1.16	42200
2000-04-28	1.22	1.22	1.13	1.16	32200
2000-05-01	1.00	1.13	1.00	1.13	67400
2000-05-02	1.03	1.13	1.03	1.06	36200
2000-05-03	1.00	1.06	1.00	1.06	48800
2000-05-04	1.06	1.09	1.00	1.06	14400
2000-05-05	1.03	1.03	0.97	1.00	44000
2000-05-08	1.00	1.00	0.97	0.97	34000
2000-05-09	0.97	0.97	0.91	0.91	74200
2000-05-10	0.91	0.91	0.50	0.78	155800
2000-05-11	0.88	0.97	0.88	0.94	18200
2000-05-12	0.94	0.97	0.91	0.91	55200
2000-05-15	0.88	1.00	0.84	0.88	53200
2000-05-16	0.97	0.97	0.91	0.94	35200
2000-05-17	0.91	1.00	0.91	0.97	31200
2000-05-18	0.91	0.97	0.81	0.81	43600
2000-05-19	0.84	0.94	0.81	0.94	34000
2000-05-22	0.91	0.91	0.78	0.88	17600
2000-05-23	0.84	0.91	0.78	0.88	19200
2000-05-24	0.81	0.88	0.75	0.84	64200
2000-05-25	0.78	0.91	0.75	0.84	33200
2000-05-26	0.84	0.84	0.75	0.84	7000
2000-05-30	0.78	0.88	0.75	0.75	22800
2000-05-31	0.75	0.81	0.72	0.75	55200
2000-06-01	0.75	1.06	0.75	0.91	104200
2000-06-02	0.94	0.94	0.81	0.94	36200
2000-06-05	0.88	0.94	0.88	0.94	16000
2000-06-06	0.88	0.94	0.88	0.88	56400
2000-06-07	0.88	0.94	0.84	0.91	13200
2000-06-08	0.88	0.88	0.81	0.88	7200
2000-06-09	0.84	0.84	0.75	0.75	25200
2000-06-12	0.81	0.84	0.75	0.75	27800
2000-06-13	0.88	0.88	0.75	0.81	14600
2000-06-14	0.88	0.94	0.81	0.88	72000
2000-06-15	0.88	1.13	0.88	0.97	229400
2000-06-16	1.03	1.06	0.94	1.00	101200
2000-06-19	1.00	1.00	0.94	0.94	55600
2000-06-20	0.94	0.97	0.91	0.94	69600
2000-06-21	0.94	0.94	0.88	0.88	26200
2000-06-22	0.88	0.91	0.84	0.91	19000
2000-06-23	0.91	0.94	0.81	0.88	29200
2000-06-26	0.88	0.91	0.81	0.84	13800
2000-06-27	0.88	0.97	0.75	0.84	158000
2000-06-28	0.81	0.88	0.78	0.88	33400
2000-06-29	0.84	0.88	0.84	0.84	34800
2000-06-30	0.88	0.88	0.81	0.88	19000
2000-07-03	0.81	0.84	0.81	0.84	7000
2000-07-05	0.91	0.91	0.84	0.91	140000
2000-07-06	0.88	0.88	0.81	0.84	11000
2000-07-07	0.84	0.88	0.84	0.88	15200
2000-07-10	0.88	0.88	0.81	0.81	18200
2000-07-11	0.78	0.84	0.78	0.81	56000
2000-07-12	0.84	0.84	0.81	0.81	50000
2000-07-13	0.75	0.84	0.75	0.81	29600
2000-07-14	0.81	0.81	0.75	0.78	115800
2000-07-17	0.75	0.81	0.63	0.81	56000
2000-07-18	0.81	0.84	0.81	0.84	13400
2000-07-19	0.75	0.81	0.75	0.81	38000
2000-07-20	0.81	0.81	0.81	0.81	8000
2000-07-21	0.81	0.81	0.78	0.81	24600
2000-07-24	0.78	0.81	0.72	0.81	80400
2000-07-25	0.75	0.81	0.69	0.81	133800
2000-07-26	0.75	0.81	0.69	0.75	24600
2000-07-27	0.72	0.72	0.69	0.72	6800
2000-07-28	0.69	0.69	0.66	0.69	21600
2000-07-31	0.66	0.69	0.63	0.66	35000
2000-08-01	0.66	0.69	0.59	0.66	63400
2000-08-02	0.63	0.69	0.63	0.69	28000
2000-08-03	0.66	0.66	0.56	0.56	111200
2000-08-04	0.63	0.63	0.56	0.56	54800
2000-08-07	0.63	0.66	0.59	0.66	33400
2000-08-08	0.66	0.66	0.63	0.63	13800
2000-08-09	0.59	0.59	0.53	0.59	85600
2000-08-10	0.59	0.59	0.59	0.59	11800
2000-08-11	0.59	0.59	0.56	0.59	36400
2000-08-14	0.66	0.66	0.59	0.63	117800
2000-08-15	0.63	0.72	0.63	0.66	93600
2000-08-16	0.69	0.75	0.69	0.75	60800
2000-08-17	0.81	0.81	0.69	0.81	40800
2000-08-18	0.78	0.78	0.72	0.75	19000
2000-08-21	0.78	0.78	0.75	0.75	50800
2000-08-22	0.81	0.81	0.69	0.81	86800
2000-08-23	0.81	0.81	0.75	0.81	21000
2000-08-24	0.81	0.81	0.75	0.78	33800
2000-08-25	0.78	0.78	0.72	0.75	67600
2000-08-28	0.72	0.75	0.66	0.69	71000
2000-08-29	0.69	0.75	0.66	0.72	88600
2000-08-30	0.72	0.75	0.69	0.75	20400
2000-08-31	0.75	0.75	0.72	0.72	13600
2000-09-01	0.75	0.75	0.66	0.69	46600
2000-09-05	0.69	0.72	0.66	0.69	39200
2000-09-06	0.66	0.75	0.66	0.75	40000
2000-09-07	0.75	0.75	0.72	0.72	19000
2000-09-08	0.72	0.72	0.69	0.72	14600
2000-09-11	0.72	0.72	0.66	0.72	17400
2000-09-12	0.72	0.72	0.66	0.66	12800
2000-09-13	0.66	0.69	0.66	0.69	39200
2000-09-14	0.69	0.72	0.66	0.72	39600
2000-09-15	0.72	0.75	0.69	0.75	58800
2000-09-18	0.72	0.72	0.69	0.72	30600
2000-09-19	0.75	0.75	0.69	0.69	121800
2000-09-20	0.72	0.72	0.66	0.72	23200
2000-09-21	0.69	0.72	0.66	0.69	33800
2000-09-22	0.69	0.69	0.63	0.66	65000
2000-09-25	0.69	0.69	0.63	0.63	20400
2000-09-26	0.66	0.66	0.63	0.63	31200
2000-09-27	0.69	0.69	0.63	0.66	30000
2000-09-28	0.63	0.66	0.59	0.63	91400
2000-09-29	0.59	0.63	0.59	0.63	52800
2000-10-02	0.59	0.63	0.59	0.63	104800
2000-10-03	0.63	0.63	0.56	0.56	60800
2000-10-04	0.59	0.59	0.56	0.56	73000
2000-10-05	0.63	0.63	0.63	0.63	1800
2000-10-06	0.56	0.59	0.56	0.59	9000
2000-10-09	0.63	0.63	0.56	0.56	15000
2000-10-10	0.56	0.56	0.53	0.56	7800
2000-10-11	0.59	0.59	0.50	0.53	159400
2000-10-12	0.53	0.53	0.53	0.53	23000
2000-10-13	0.53	0.56	0.50	0.56	211600
2000-10-16	0.59	0.59	0.53	0.59	13600
2000-10-17	0.59	0.59	0.50	0.50	51000
2000-10-18	0.50	0.53	0.50	0.50	136000
2000-10-19	0.53	0.56	0.50	0.56	94800
2000-10-20	0.56	0.56	0.50	0.50	19400
2000-10-23	0.56	0.56	0.53	0.53	91000
2000-10-24	0.50	0.56	0.50	0.53	27200
2000-10-25	0.53	0.53	0.53	0.53	12000
2000-10-26	0.50	0.53	0.50	0.50	46200
2000-10-27	0.50	0.56	0.50	0.50	60400
2000-10-30	0.56	0.72	0.53	0.66	169600
2000-10-31	0.56	0.66	0.56	0.63	54000
2000-11-01	0.59	0.66	0.59	0.63	41400
2000-11-02	0.56	0.59	0.56	0.59	79800
2000-11-03	0.56	0.59	0.56	0.56	9000
2000-11-06	0.59	0.59	0.56	0.56	14000
2000-11-07	0.63	0.63	0.53	0.59	44800
2000-11-08	0.59	0.63	0.53	0.56	21800
2000-11-09	0.56	0.59	0.56	0.59	10000
2000-11-10	0.63	0.63	0.53	0.53	34800
2000-11-13	0.53	0.63	0.53	0.59	31600
2000-11-14	0.59	0.59	0.53	0.59	19600
2000-11-15	0.53	0.56	0.53	0.53	20200
2000-11-16	0.63	0.63	0.53	0.59	34800
2000-11-17	0.56	0.59	0.56	0.59	84600
2000-11-20	0.63	0.63	0.59	0.59	24200
2000-11-21	0.59	0.63	0.56	0.63	76600
2000-11-22	0.56	0.59	0.56	0.59	24400
2000-11-24	0.56	0.59	0.56	0.59	45200
2000-11-27	0.56	0.59	0.53	0.56	49600
2000-11-28	0.59	0.59	0.56	0.56	18800
2000-11-29	0.56	0.59	0.56	0.59	18600
2000-11-30	0.59	0.59	0.56	0.56	35000
2000-12-01	0.59	0.59	0.56	0.56	63000
2000-12-04	0.59	0.59	0.53	0.56	9600
2000-12-05	0.56	0.59	0.56	0.59	44200
2000-12-06	0.56	0.63	0.56	0.56	47800
2000-12-07	0.56	0.56	0.53	0.53	14800
2000-12-08	0.53	0.59	0.53	0.56	14600
2000-12-11	0.56	0.56	0.56	0.56	11800
2000-12-12	0.56	0.59	0.53	0.56	28800
2000-12-13	0.53	0.56	0.53	0.53	27000
2000-12-14	0.53	0.56	0.53	0.56	22800
2000-12-15	0.53	0.56	0.53	0.56	39200
2000-12-18	0.56	0.56	0.53	0.53	43400
2000-12-19	0.56	0.56	0.50	0.50	213800
2000-12-20	0.50	0.53	0.50	0.50	93200
2000-12-21	0.50	0.53	0.50	0.53	98000
2000-12-22	0.50	0.53	0.50	0.53	49800
2000-12-26	0.53	0.53	0.50	0.50	78800
2000-12-27	0.53	0.56	0.50	0.56	92200
2000-12-28	0.53	0.59	0.53	0.56	64600
2000-12-29	0.56	0.63	0.56	0.59	107600
2001-01-02	0.56	0.56	0.53	0.53	38000
2001-01-03	0.53	0.56	0.50	0.56	30800
2001-01-04	0.56	0.56	0.53	0.53	16200
2001-01-05	0.59	0.59	0.53	0.56	9800
2001-01-08	0.56	0.56	0.53	0.53	82600
2001-01-09	0.56	0.56	0.53	0.53	84600
2001-01-10	0.53	0.56	0.53	0.56	52200
2001-01-11	0.56	0.59	0.53	0.59	47800
2001-01-12	0.63	0.69	0.56	0.69	61400
2001-01-16	0.72	0.81	0.69	0.81	94400
2001-01-17	0.88	0.94	0.75	0.75	98600
2001-01-18	0.75	0.88	0.75	0.78	109200
2001-01-19	0.78	1.88	0.75	0.84	1729800
2001-01-22	0.84	0.94	0.84	0.88	435200
2001-01-23	0.88	0.91	0.81	0.81	98000
2001-01-24	0.81	0.84	0.78	0.81	128200
2001-01-25	0.78	0.81	0.75	0.81	131600
2001-01-26	0.75	0.81	0.75	0.81	96200
2001-01-29	0.87	0.87	0.80	0.81	94200
2001-01-30	0.87	0.87	0.82	0.83	56200
2001-01-31	0.83	0.88	0.81	0.88	85000
2001-02-01	0.88	0.91	0.87	0.90	142400
2001-02-02	0.95	1.00	0.90	0.96	358000
2001-02-05	1.00	1.03	0.98	1.00	327000
2001-02-06	1.00	1.01	0.98	0.98	88800
2001-02-07	0.98	0.98	0.88	0.95	53800
2001-02-08	0.90	0.93	0.87	0.88	62400
2001-02-09	0.88	0.88	0.82	0.85	58000
2001-02-12	0.87	0.87	0.79	0.85	57600
2001-02-13	0.90	0.90	0.85	0.87	30600
2001-02-14	0.88	0.88	0.83	0.85	59600
2001-02-15	0.85	0.85	0.80	0.82	11800
2001-02-16	0.85	0.85	0.78	0.80	61600
2001-02-20	0.85	0.85	0.74	0.80	54000
2001-02-21	0.77	0.80	0.75	0.77	83000
2001-02-22	0.75	0.75	0.68	0.70	110000
2001-02-23	0.70	0.70	0.58	0.67	121200
2001-02-26	0.68	0.70	0.63	0.63	22400
2001-02-27	0.68	0.70	0.64	0.65	28800
2001-02-28	0.67	0.67	0.63	0.64	38400
2001-03-01	0.65	0.67	0.63	0.63	37400
2001-03-02	0.67	0.67	0.63	0.67	45200
2001-03-05	0.67	0.71	0.65	0.71	36800
2001-03-06	0.70	0.78	0.70	0.75	28400
2001-03-07	0.80	0.80	0.76	0.79	31600
2001-03-08	0.79	0.80	0.75	0.80	95200
2001-03-09	0.85	0.85	0.80	0.85	51200
2001-03-12	0.85	0.91	0.75	0.82	41800
2001-03-13	0.78	0.82	0.73	0.75	32400
2001-03-14	0.70	0.75	0.65	0.75	34000
2001-03-15	0.73	0.75	0.71	0.75	12400
2001-03-16	0.76	0.78	0.71	0.73	23200
2001-03-19	0.68	0.68	0.67	0.68	16400
2001-03-20	0.70	0.70	0.68	0.68	18600
2001-03-21	0.75	0.75	0.68	0.68	20600
2001-03-22	0.70	0.70	0.66	0.70	9600
2001-03-23	0.70	0.75	0.66	0.67	32600
2001-03-26	0.66	0.68	0.63	0.68	19000
2001-03-27	0.62	0.67	0.62	0.67	25600
2001-03-28	0.65	0.67	0.62	0.67	20600
2001-03-29	0.63	0.67	0.61	0.61	35400
2001-03-30	0.65	0.68	0.61	0.67	42200
2001-04-02	0.68	0.68	0.63	0.63	34800
2001-04-03	0.63	0.63	0.60	0.60	75400
2001-04-04	0.60	0.60	0.58	0.58	58600
2001-04-05	0.59	0.60	0.58	0.58	20000
2001-04-06	0.60	0.65	0.59	0.65	37200
2001-04-09	0.67	0.67	0.60	0.61	43200
2001-04-10	0.65	0.65	0.63	0.63	21200
2001-04-11	0.65	0.67	0.62	0.62	68400
2001-04-12	0.65	0.67	0.63	0.67	28000
2001-04-16	0.63	0.67	0.63	0.67	19600
2001-04-17	0.66	0.66	0.63	0.65	8000
2001-04-18	0.60	0.70	0.60	0.67	110200
2001-04-19	0.68	0.68	0.63	0.64	24600
2001-04-20	0.65	0.66	0.64	0.65	86000
2001-04-23	0.70	0.70	0.65	0.65	37400
2001-04-24	0.68	0.68	0.64	0.64	26400
2001-04-25	0.64	0.64	0.63	0.63	50800
2001-04-26	0.65	0.65	0.62	0.63	15800
2001-04-27	0.63	0.63	0.58	0.58	63800
2001-04-30	0.62	0.65	0.58	0.62	29800
2001-05-01	0.58	0.63	0.58	0.60	32200
2001-05-02	0.59	0.60	0.59	0.60	25200
2001-05-03	0.58	0.60	0.55	0.59	83600
2001-05-04	0.58	0.59	0.58	0.59	8400
2001-05-07	0.63	0.63	0.58	0.58	49800
2001-05-08	0.63	0.63	0.59	0.59	5400
2001-05-09	0.60	0.63	0.59	0.63	24600
2001-05-10	0.62	0.63	0.60	0.63	9800
2001-05-11	0.60	0.63	0.60	0.60	26200
2001-05-14	0.63	0.63	0.58	0.58	106000
2001-05-15	0.60	0.60	0.56	0.58	70000
2001-05-16	0.60	0.60	0.56	0.58	49800
2001-05-17	0.56	0.60	0.56	0.59	34400
2001-05-18	0.60	0.60	0.58	0.58	19600
2001-05-21	0.60	0.60	0.56	0.56	35600
2001-05-22	0.56	0.59	0.56	0.56	11000
2001-05-23	0.60	0.60	0.56	0.56	36400
2001-05-24	0.59	0.59	0.58	0.58	800
2001-05-25	0.58	0.58	0.56	0.57	16600
2001-05-29	0.57	0.58	0.55	0.55	79800
2001-05-30	0.55	0.58	0.55	0.56	22600
2001-05-31	0.57	0.58	0.56	0.56	77200
2001-06-01	0.56	0.58	0.56	0.58	80200
2001-06-04	0.59	0.62	0.58	0.60	44600
2001-06-05	0.62	0.62	0.56	0.59	10800
2001-06-06	0.60	0.61	0.56	0.60	47200
2001-06-07	0.60	0.61	0.58	0.61	13600
2001-06-08	0.60	0.61	0.60	0.61	6400
2001-06-11	0.61	0.62	0.58	0.61	41400
2001-06-12	0.58	0.59	0.58	0.58	51200
2001-06-13	0.59	0.59	0.58	0.59	48000
2001-06-14	0.59	0.59	0.58	0.58	31000
2001-06-15	0.55	0.56	0.55	0.56	71800
2001-06-18	0.55	0.59	0.55	0.56	25600
2001-06-19	0.55	0.55	0.51	0.51	71800
2001-06-20	0.55	0.55	0.52	0.53	85400
2001-06-21	0.58	0.58	0.53	0.55	22600
2001-06-22	0.53	0.53	0.53	0.53	1000
2001-06-25	0.55	0.55	0.53	0.53	9400
2001-06-26	0.55	0.55	0.53	0.53	59000
2001-06-27	0.55	0.55	0.52	0.53	38800
2001-06-28	0.53	0.53	0.52	0.52	23000
2001-06-29	0.52	0.52	0.51	0.52	42800
2001-07-02	0.51	0.52	0.51	0.52	26200
2001-07-03	0.52	0.53	0.51	0.51	12200
2001-07-05	0.55	0.55	0.51	0.51	800
2001-07-06	0.53	0.53	0.51	0.53	37600
2001-07-09	0.51	0.55	0.50	0.54	64800
2001-07-10	0.53	0.55	0.50	0.51	31000
2001-07-11	0.55	0.55	0.51	0.54	36800
2001-07-12	0.53	0.53	0.51	0.51	5800
2001-07-13	0.53	0.55	0.51	0.51	17000
2001-07-16	0.51	0.55	0.51	0.52	28400
2001-07-17	0.53	0.55	0.51	0.51	16800
2001-07-18	0.52	0.55	0.51	0.55	62000
2001-07-19	0.55	0.55	0.52	0.52	13800
2001-07-20	0.54	0.54	0.52	0.52	20600
2001-07-23	0.52	0.52	0.52	0.52	6200
2001-07-24	0.52	0.54	0.52	0.52	12000
2001-07-25	0.51	0.52	0.51	0.51	15200
2001-07-26	0.53	0.53	0.50	0.52	24800
2001-07-27	0.52	0.52	0.50	0.51	13600
2001-07-30	0.51	0.53	0.51	0.51	40000
2001-07-31	0.51	0.51	0.51	0.51	200
2001-08-01	0.51	0.52	0.51	0.52	19600
2001-08-02	0.51	0.55	0.51	0.54	91200
2001-08-03	0.55	0.55	0.52	0.55	13800
2001-08-06	0.53	0.55	0.53	0.53	70400
2001-08-07	0.51	0.54	0.51	0.54	29200
2001-08-08	0.54	0.54	0.51	0.51	16000
2001-08-09	0.52	0.52	0.50	0.50	135200
2001-08-10	0.50	0.53	0.50	0.52	78400
2001-08-13	0.52	0.53	0.51	0.53	37400
2001-08-14	0.53	0.53	0.51	0.53	13600
2001-08-15	0.51	0.53	0.51	0.51	33200
2001-08-16	0.51	0.53	0.51	0.53	9200
2001-08-17	0.51	0.53	0.51	0.51	12000
2001-08-20	0.51	0.53	0.51	0.51	20000
2001-08-21	0.53	0.55	0.52	0.55	119600
2001-08-22	0.56	0.58	0.56	0.58	27200
2001-08-23	0.55	0.60	0.55	0.56	19200
2001-08-24	0.56	0.59	0.56	0.58	17400
2001-08-27	0.58	0.58	0.58	0.58	12000
2001-08-28	0.59	0.59	0.57	0.59	71400
2001-08-29	0.60	0.60	0.58	0.59	16800
2001-08-30	0.60	0.60	0.59	0.60	51600
2001-08-31	0.60	0.60	0.58	0.58	55400
2001-09-04	0.59	0.59	0.58	0.59	24400
2001-09-05	0.58	0.58	0.57	0.57	24400
2001-09-06	0.57	0.57	0.53	0.54	25400
2001-09-07	0.53	0.54	0.51	0.53	31200
2001-09-10	0.53	0.55	0.51	0.52	4400
2001-09-17	0.50	0.50	0.48	0.49	31000
2001-09-18	0.40	0.48	0.40	0.43	73400
2001-09-19	0.45	0.47	0.45	0.46	25200
2001-09-20	0.46	0.46	0.43	0.43	4600
2001-09-21	0.45	0.45	0.33	0.38	145400
2001-09-24	0.42	0.45	0.42	0.43	86600
2001-09-25	0.45	0.45	0.43	0.43	9600
2001-09-26	0.43	0.43	0.43	0.43	21600
2001-09-27	0.43	0.43	0.35	0.39	48200
2001-09-28	0.39	0.42	0.39	0.40	28000
2001-10-01	0.43	0.43	0.41	0.41	7400
2001-10-02	0.40	0.42	0.40	0.42	43200
2001-10-03	0.42	0.43	0.42	0.43	23400
2001-10-04	0.39	0.46	0.39	0.46	104200
2001-10-05	0.46	0.46	0.46	0.46	15400
2001-10-08	0.49	0.53	0.49	0.50	89600
2001-10-09	0.50	0.55	0.50	0.51	3600
2001-10-10	0.52	0.52	0.50	0.52	9200
2001-10-11	0.53	0.53	0.52	0.52	27200
2001-10-12	0.53	0.53	0.50	0.51	45000
2001-10-15	0.50	0.53	0.50	0.50	12400
2001-10-16	0.53	0.53	0.50	0.50	18400
2001-10-17	0.50	0.52	0.48	0.51	34600
2001-10-18	0.53	0.53	0.50	0.50	75800
2001-10-19	0.50	0.52	0.50	0.52	16400
2001-10-22	0.50	0.50	0.50	0.50	17400
2001-10-23	0.50	0.50	0.50	0.50	27800
2001-10-24	0.50	0.50	0.50	0.50	7400
2001-10-25	0.51	0.54	0.50	0.54	237200
2001-10-26	0.55	0.65	0.54	0.58	94600
2001-10-29	0.60	0.63	0.60	0.61	48800
2001-10-30	0.62	0.62	0.58	0.60	80200
2001-10-31	0.60	0.60	0.60	0.60	31600
2001-11-01	0.62	0.63	0.59	0.60	15600
2001-11-02	0.59	0.60	0.58	0.59	53400
2001-11-05	0.59	0.59	0.58	0.59	18200
2001-11-06	0.58	0.58	0.55	0.58	38400
2001-11-07	0.63	0.63	0.58	0.59	20600
2001-11-08	0.59	0.59	0.58	0.58	9800
2001-11-09	0.59	0.60	0.59	0.59	10800
2001-11-12	0.60	0.60	0.59	0.59	7800
2001-11-13	0.60	0.60	0.59	0.59	14400
2001-11-14	0.57	0.57	0.50	0.53	70800
2001-11-15	0.51	0.54	0.51	0.54	14800
2001-11-16	0.50	0.54	0.50	0.54	6200
2001-11-19	0.52	0.54	0.51	0.51	39800
2001-11-20	0.52	0.53	0.50	0.52	27400
2001-11-21	0.53	0.53	0.51	0.52	36000
2001-11-23	0.52	0.52	0.51	0.51	18800
2001-11-26	0.52	0.52	0.50	0.51	29200
2001-11-27	0.51	0.52	0.50	0.50	59600
2001-11-28	0.50	0.52	0.50	0.50	21600
2001-11-29	0.50	0.51	0.48	0.48	41400
2001-11-30	0.50	0.51	0.50	0.50	31000
2001-12-03	0.50	0.51	0.50	0.50	12200
2001-12-04	0.50	0.52	0.48	0.48	21600
2001-12-05	0.48	0.50	0.48	0.49	14600
2001-12-06	0.50	0.50	0.48	0.49	29800
2001-12-07	0.48	0.50	0.48	0.50	8400
2001-12-10	0.50	0.50	0.48	0.48	18000
2001-12-11	0.48	0.50	0.48	0.48	20000
2001-12-12	0.48	0.50	0.48	0.48	13600
2001-12-13	0.48	0.48	0.48	0.48	10200
2001-12-14	0.50	0.50	0.48	0.48	17000
2001-12-17	0.47	0.48	0.47	0.48	16400
2001-12-18	0.47	0.48	0.44	0.45	85800
2001-12-19	0.45	0.45	0.41	0.41	108400
2001-12-20	0.40	0.45	0.36	0.45	173200
2001-12-21	0.45	0.47	0.43	0.46	21200
2001-12-24	0.46	0.46	0.45	0.46	15000
2001-12-26	0.48	0.48	0.46	0.46	39600
2001-12-27	0.46	0.48	0.46	0.46	49800
2001-12-28	0.45	0.47	0.43	0.44	41400
2001-12-31	0.44	0.45	0.42	0.44	58600
2002-01-02	0.43	0.45	0.43	0.44	32000
2002-01-03	0.45	0.45	0.43	0.44	38200
2002-01-04	0.45	0.47	0.45	0.47	91000
2002-01-07	0.47	0.48	0.47	0.47	9800
2002-01-08	0.48	0.49	0.45	0.49	50400
2002-01-09	0.49	0.49	0.48	0.48	40400
2002-01-10	0.48	0.48	0.48	0.48	2000
2002-01-11	0.48	0.50	0.47	0.50	52600
2002-01-14	0.49	0.50	0.48	0.49	23400
2002-01-15	0.47	0.49	0.47	0.49	33400
2002-01-16	0.48	0.49	0.48	0.48	10000
2002-01-17	0.49	0.50	0.48	0.50	34200
2002-01-18	0.50	0.50	0.50	0.50	3800
2002-01-22	0.49	0.50	0.47	0.47	16400
2002-01-23	0.47	0.48	0.47	0.48	2600
2002-01-24	0.47	0.49	0.45	0.48	11600
2002-01-25	0.49	0.49	0.45	0.48	8400
2002-01-28	0.46	0.48	0.45	0.45	41600
2002-01-29	0.47	0.50	0.45	0.49	63600
2002-01-30	0.50	0.53	0.49	0.50	81200
2002-01-31	0.49	0.52	0.49	0.50	27000
2002-02-01	0.51	0.51	0.50	0.50	25200
2002-02-04	0.51	0.51	0.50	0.50	10200
2002-02-05	0.51	0.51	0.49	0.50	23800
2002-02-06	0.50	0.50	0.48	0.50	19200
2002-02-07	0.48	0.50	0.45	0.50	30200
2002-02-08	0.48	0.50	0.43	0.48	97200
2002-02-11	0.48	0.48	0.45	0.46	7800
2002-02-12	0.45	0.48	0.44	0.48	21000
2002-02-13	0.45	0.48	0.45	0.48	22800
2002-02-14	0.50	0.50	0.45	0.46	12400
2002-02-15	0.46	0.46	0.46	0.46	400
2002-02-19	0.48	0.48	0.45	0.48	21200
2002-02-20	0.48	0.48	0.47	0.47	7200
2002-02-21	0.48	0.48	0.45	0.47	18800
2002-02-22	0.44	0.47	0.44	0.47	26200
2002-02-25	0.47	0.47	0.45	0.45	15200
2002-02-26	0.45	0.45	0.44	0.45	17200
2002-02-27	0.45	0.45	0.45	0.45	15400
2002-02-28	0.45	0.45	0.45	0.45	1000
2002-03-01	0.45	0.45	0.42	0.45	27600
2002-03-04	0.45	0.45	0.40	0.44	60200
2002-03-05	0.45	0.45	0.43	0.44	15000
2002-03-06	0.44	0.44	0.43	0.43	40400
2002-03-07	0.43	0.45	0.42	0.45	16800
2002-03-08	0.44	0.53	0.44	0.53	118000
2002-03-11	0.53	0.56	0.53	0.56	105800
2002-03-12	0.58	0.59	0.56	0.57	183200
2002-03-13	0.58	0.60	0.57	0.59	137400
2002-03-14	0.62	0.62	0.59	0.59	40600
2002-03-15	0.60	0.60	0.59	0.59	46000
2002-03-18	0.60	0.60	0.58	0.58	39600
2002-03-19	0.57	0.60	0.57	0.60	26800
2002-03-20	0.60	0.60	0.57	0.59	67400
2002-03-21	0.60	0.60	0.57	0.58	37200
2002-03-22	0.57	0.59	0.56	0.57	23400
2002-03-25	0.58	0.58	0.54	0.55	34800
2002-03-26	0.55	0.58	0.55	0.58	37400
2002-03-27	0.57	0.59	0.55	0.58	70000
2002-03-28	0.58	0.60	0.56	0.57	64200
2002-04-01	0.58	0.59	0.58	0.59	64200
2002-04-02	0.59	0.59	0.57	0.58	9400
2002-04-03	0.57	0.58	0.56	0.56	17000
2002-04-04	0.58	0.58	0.56	0.58	3600
2002-04-05	0.56	0.58	0.56	0.56	1200
2002-04-08	0.58	0.59	0.56	0.59	9800
2002-04-09	0.55	0.59	0.55	0.57	12600
2002-04-10	0.58	0.59	0.55	0.57	30000
2002-04-11	0.57	0.58	0.55	0.56	19400
2002-04-12	0.56	0.56	0.56	0.56	1000
2002-04-15	0.55	0.55	0.55	0.55	31400
2002-04-16	0.56	0.59	0.55	0.58	55200
2002-04-17	0.58	0.58	0.56	0.58	39800
2002-04-18	0.58	0.58	0.56	0.58	20400
2002-04-19	0.57	0.59	0.56	0.59	18600
2002-04-22	0.57	0.58	0.57	0.58	3000
2002-04-23	0.56	0.58	0.56	0.56	12800
2002-04-24	0.56	0.57	0.56	0.56	13600
2002-04-25	0.57	0.58	0.56	0.56	56800
2002-04-26	0.56	0.58	0.56	0.57	23800
2002-04-29	0.57	0.57	0.55	0.56	67400
2002-04-30	0.55	0.57	0.55	0.56	9000
2002-05-01	0.57	0.57	0.50	0.55	82600
2002-05-02	0.55	0.57	0.53	0.57	94000
2002-05-03	0.57	0.59	0.56	0.59	92400
2002-05-06	0.59	0.60	0.56	0.59	111400
2002-05-07	0.59	0.59	0.55	0.57	39000
2002-05-08	0.59	0.59	0.54	0.54	31600
2002-05-09	0.55	0.57	0.55	0.55	9200
2002-05-10	0.55	0.56	0.54	0.56	15000
2002-05-13	0.55	0.55	0.53	0.53	13000
2002-05-14	0.53	0.55	0.50	0.50	86400
2002-05-15	0.50	0.54	0.50	0.51	22800
2002-05-16	0.51	0.52	0.51	0.51	46600
2002-05-17	0.53	0.53	0.50	0.51	28800
2002-05-20	0.53	0.57	0.52	0.55	41400
2002-05-21	0.55	0.55	0.53	0.55	15400
2002-05-22	0.53	0.55	0.52	0.55	13600
2002-05-23	0.51	0.55	0.50	0.55	57400
2002-05-24	0.51	0.51	0.48	0.50	125200
2002-05-28	0.51	0.53	0.51	0.51	600
2002-05-29	0.51	0.51	0.49	0.50	42000
2002-05-30	0.50	0.50	0.49	0.49	35800
2002-05-31	0.49	0.50	0.48	0.48	33200
2002-06-03	0.50	0.50	0.47	0.47	17200
2002-06-04	0.47	0.49	0.45	0.48	126400
2002-06-05	0.46	0.49	0.44	0.48	131600
2002-06-06	0.48	0.49	0.44	0.49	114800
2002-06-07	0.45	0.48	0.45	0.45	93800
2002-06-10	0.45	0.45	0.45	0.45	123400
2002-06-11	0.48	0.48	0.43	0.48	64600
2002-06-12	0.45	0.49	0.43	0.49	40000
2002-06-13	0.48	0.50	0.46	0.50	84000
2002-06-14	0.48	0.48	0.46	0.46	13000
2002-06-17	0.49	0.49	0.46	0.46	17400
2002-06-18	0.46	0.46	0.45	0.46	12600
2002-06-19	0.46	0.46	0.45	0.45	25200
2002-06-20	0.47	0.47	0.45	0.46	8400
2002-06-21	0.46	0.47	0.45	0.47	1600
2002-06-24	0.45	0.45	0.43	0.43	56800
2002-06-25	0.45	0.45	0.40	0.40	136000
2002-06-26	0.40	0.43	0.36	0.42	365800
2002-06-27	0.43	0.43	0.41	0.43	21200
2002-06-28	0.41	0.43	0.41	0.43	5800
2002-07-01	0.43	0.43	0.38	0.38	68400
2002-07-02	0.40	0.52	0.40	0.43	12600
2002-07-03	0.40	0.43	0.40	0.43	6400
2002-07-05	0.43	0.47	0.42	0.42	48000
2002-07-08	0.43	0.43	0.40	0.41	3400
2002-07-09	0.40	0.45	0.40	0.45	9200
2002-07-10	0.45	0.47	0.45	0.46	31200
2002-07-11	0.46	0.46	0.45	0.45	56600
2002-07-12	0.43	0.45	0.43	0.43	11000
2002-07-15	0.47	0.47	0.43	0.45	19400
2002-07-16	0.45	0.47	0.43	0.47	20200
2002-07-17	0.48	0.48	0.45	0.45	28400
2002-07-18	0.45	0.45	0.45	0.45	2000
2002-07-19	0.43	0.48	0.43	0.46	5400
2002-07-22	0.44	0.45	0.44	0.45	16600
2002-07-23	0.45	0.45	0.38	0.40	49200
2002-07-24	0.38	0.42	0.38	0.42	141200
2002-07-25	0.39	0.41	0.39	0.40	27600
2002-07-26	0.40	0.42	0.38	0.42	17200
2002-07-29	0.42	0.42	0.41	0.41	5800
2002-07-30	0.41	0.43	0.41	0.43	20800
2002-07-31	0.43	0.45	0.43	0.45	11600
2002-08-01	0.45	0.48	0.43	0.45	54800
2002-08-02	0.46	0.46	0.43	0.43	7200
2002-08-05	0.43	0.43	0.43	0.43	2000
2002-08-06	0.46	0.47	0.45	0.45	38600
2002-08-07	0.48	0.48	0.39	0.39	63200
2002-08-08	0.40	0.45	0.39	0.40	93800
2002-08-09	0.43	0.43	0.38	0.43	51400
2002-08-12	0.43	0.45	0.40	0.40	44200
2002-08-13	0.43	0.43	0.40	0.40	22800
2002-08-14	0.45	0.45	0.40	0.43	40800
2002-08-15	0.44	0.45	0.43	0.45	31800
2002-08-16	0.45	0.45	0.43	0.43	25400
2002-08-19	0.41	0.43	0.41	0.41	8600
2002-08-20	0.45	0.45	0.45	0.45	800
2002-08-21	0.43	0.43	0.43	0.43	3000
2002-08-22	0.41	0.42	0.40	0.40	162400
2002-08-23	0.42	0.43	0.42	0.43	15000
2002-08-26	0.43	0.45	0.42	0.42	13400
2002-08-27	0.42	0.44	0.42	0.42	39200
2002-08-28	0.42	0.44	0.42	0.44	48600
2002-08-29	0.42	0.42	0.42	0.42	30000
2002-09-03	0.41	0.44	0.41	0.44	61200
2002-09-04	0.41	0.44	0.41	0.42	34400
2002-09-05	0.41	0.44	0.41	0.41	53600
2002-09-06	0.41	0.41	0.41	0.41	8600
2002-09-09	0.43	0.44	0.41	0.44	47600
2002-09-10	0.42	0.44	0.42	0.42	29800
2002-09-11	0.42	0.44	0.42	0.43	17000
2002-09-12	0.44	0.44	0.43	0.44	25400
2002-09-13	0.44	0.44	0.43	0.44	12200
2002-09-16	0.44	0.44	0.43	0.43	15600
2002-09-17	0.43	0.43	0.42	0.42	15000
2002-09-18	0.42	0.42	0.42	0.42	3000
2002-09-19	0.43	0.43	0.42	0.42	22000
2002-09-20	0.42	0.42	0.41	0.42	38800
2002-09-23	0.41	0.42	0.41	0.42	7800
2002-09-24	0.42	0.42	0.41	0.41	49200
2002-09-25	0.41	0.42	0.41	0.42	29000
2002-09-26	0.42	0.43	0.41	0.41	25600
2002-09-27	0.41	0.42	0.41	0.41	23400
2002-09-30	0.41	0.41	0.39	0.40	84600
2002-10-01	0.40	0.42	0.40	0.40	16000
2002-10-02	0.40	0.41	0.40	0.41	5200
2002-10-03	0.41	0.41	0.40	0.40	16200
2002-10-04	0.41	0.43	0.40	0.43	86000
2002-10-07	0.41	0.41	0.40	0.40	12400
2002-10-08	0.41	0.41	0.40	0.40	11000
2002-10-09	0.41	0.41	0.39	0.40	61800
2002-10-10	0.40	0.40	0.39	0.40	58800
2002-10-11	0.40	0.40	0.39	0.39	4000
2002-10-14	0.39	0.40	0.39	0.39	24200
2002-10-15	0.39	0.39	0.39	0.39	17000
2002-10-16	0.39	0.39	0.39	0.39	2400
2002-10-17	0.39	0.40	0.39	0.40	37400
2002-10-18	0.40	0.40	0.39	0.39	25400
2002-10-21	0.39	0.40	0.38	0.40	113400
2002-10-22	0.40	0.42	0.40	0.41	82200
2002-10-23	0.42	0.43	0.42	0.43	37800
2002-10-24	0.42	0.42	0.41	0.42	26400
2002-10-25	0.40	0.42	0.40	0.40	93200
2002-10-28	0.41	0.42	0.40	0.40	103000
2002-10-29	0.40	0.40	0.40	0.40	27000
2002-10-30	0.40	0.40	0.39	0.40	18200
2002-10-31	0.40	0.41	0.40	0.41	12200
2002-11-01	0.40	0.41	0.39	0.40	12400
2002-11-04	0.40	0.41	0.40	0.40	43400
2002-11-06	0.40	0.42	0.38	0.38	105000
2002-11-07	0.38	0.43	0.38	0.41	99800
2002-11-08	0.38	0.41	0.38	0.41	37000
2002-11-11	0.38	0.40	0.38	0.40	24600
2002-11-12	0.40	0.41	0.39	0.39	19200
2002-11-13	0.39	0.41	0.39	0.40	111800
2002-11-14	0.41	0.43	0.40	0.43	49400
2002-11-15	0.43	0.43	0.40	0.43	51000
2002-11-18	0.41	0.43	0.41	0.41	5000
2002-11-19	0.42	0.44	0.41	0.41	9600
2002-11-20	0.42	0.42	0.42	0.42	18200
2002-11-21	0.45	0.45	0.43	0.45	10000
2002-11-22	0.44	0.44	0.43	0.43	25800
2002-11-25	0.43	0.45	0.43	0.45	69600
2002-11-26	0.45	0.45	0.43	0.43	13800
2002-11-27	0.45	0.45	0.43	0.43	15200
2002-11-29	0.43	0.45	0.43	0.43	33800
2002-12-02	0.45	0.45	0.43	0.43	66200
2002-12-03	0.43	0.45	0.43	0.43	13800
2002-12-04	0.44	0.45	0.43	0.43	33400
2002-12-05	0.44	0.45	0.43	0.43	43400
2002-12-06	0.44	0.45	0.43	0.45	36400
2002-12-09	0.45	0.45	0.43	0.45	17800
2002-12-10	0.45	0.45	0.42	0.43	23000
2002-12-11	0.45	0.45	0.43	0.43	89800
2002-12-12	0.44	0.45	0.43	0.43	14800
2002-12-13	0.45	0.45	0.42	0.43	36400
2002-12-16	0.44	0.44	0.42	0.43	148600
2002-12-17	0.43	0.44	0.42	0.42	48600
2002-12-18	0.43	0.45	0.42	0.43	27400
2002-12-19	0.44	0.44	0.42	0.42	72800
2002-12-20	0.43	0.44	0.43	0.43	17400
2002-12-23	0.42	0.44	0.42	0.44	42800
2002-12-24	0.44	0.44	0.44	0.44	4000
2002-12-26	0.44	0.44	0.44	0.44	17200
2002-12-27	0.45	0.45	0.45	0.45	4000
2002-12-30	0.44	0.45	0.43	0.43	44800
2002-12-31	0.42	0.44	0.42	0.42	58800
2003-01-02	0.43	0.45	0.42	0.44	37600
2003-01-03	0.45	0.45	0.42	0.44	8400
2003-01-06	0.44	0.45	0.43	0.44	97800
2003-01-07	0.45	0.45	0.44	0.45	13000
2003-01-08	0.44	0.45	0.42	0.45	37400
2003-01-09	0.44	0.45	0.44	0.45	16400
2003-01-10	0.44	0.46	0.44	0.45	31400
2003-01-13	0.47	0.48	0.45	0.45	36400
2003-01-14	0.45	0.47	0.45	0.46	21400
2003-01-15	0.45	0.48	0.45	0.45	32000
2003-01-16	0.45	0.50	0.45	0.50	53800
2003-01-17	0.50	0.50	0.50	0.50	46000
2003-01-21	0.53	0.53	0.46	0.50	60200
2003-01-22	0.50	0.50	0.46	0.46	66600
2003-01-23	0.47	0.50	0.46	0.46	37200
2003-01-24	0.47	0.50	0.46	0.50	23200
2003-01-27	0.46	0.50	0.46	0.46	44000
2003-01-28	0.46	0.53	0.46	0.50	31600
2003-01-29	0.50	0.50	0.48	0.48	9600
2003-01-30	0.48	0.48	0.46	0.46	29200
2003-01-31	0.47	0.53	0.46	0.51	53200
2003-02-03	0.51	0.53	0.46	0.50	85200
2003-02-04	0.48	0.50	0.48	0.50	26400
2003-02-05	0.50	0.53	0.50	0.50	33000
2003-02-06	0.50	0.50	0.50	0.50	10200
2003-02-07	0.50	0.52	0.49	0.49	40200
2003-02-10	0.48	0.49	0.48	0.49	96400
2003-02-11	0.48	0.48	0.48	0.48	8000
2003-02-12	0.50	0.50	0.49	0.49	4200
2003-02-13	0.50	0.50	0.47	0.47	24400
2003-02-14	0.48	0.48	0.47	0.47	4400
2003-02-18	0.47	0.47	0.47	0.47	2200
2003-02-19	0.44	0.45	0.44	0.45	38000
2003-02-21	0.45	0.45	0.44	0.44	16200
2003-02-24	0.44	0.44	0.44	0.44	2600
2003-02-25	0.47	0.47	0.44	0.47	2400
2003-02-26	0.45	0.45	0.45	0.45	6800
2003-02-27	0.46	0.47	0.45	0.45	4800
2003-02-28	0.45	0.45	0.45	0.45	1000
2003-03-03	0.45	0.47	0.45	0.45	19800
2003-03-04	0.45	0.45	0.45	0.45	2000
2003-03-05	0.45	0.48	0.45	0.48	41400
2003-03-06	0.46	0.46	0.46	0.46	2000
2003-03-07	0.46	0.46	0.45	0.46	9800
2003-03-10	0.45	0.45	0.45	0.45	8600
2003-03-11	0.48	0.48	0.45	0.45	10800
2003-03-12	0.45	0.46	0.44	0.44	27800
2003-03-13	0.47	0.47	0.44	0.44	83000
2003-03-14	0.47	0.48	0.46	0.48	60200
2003-03-17	0.48	0.49	0.45	0.48	16400
2003-03-18	0.46	0.50	0.46	0.50	239800
2003-03-19	0.47	0.48	0.46	0.46	58000
2003-03-20	0.46	0.46	0.46	0.46	4000
2003-03-21	0.47	0.47	0.46	0.46	59200
2003-03-24	0.46	0.46	0.46	0.46	14600
2003-03-25	0.46	0.48	0.46	0.46	44600
2003-03-26	0.47	0.47	0.47	0.47	46200
2003-03-27	0.49	0.49	0.48	0.48	9200
2003-03-28	0.49	0.55	0.49	0.54	340600
2003-03-31	0.58	0.86	0.54	0.86	1584400
2003-04-01	1.03	1.03	0.68	0.85	2040200
2003-04-02	0.85	0.85	0.73	0.75	769200
2003-04-03	0.74	0.80	0.74	0.77	617600
2003-04-04	0.79	0.80	0.70	0.73	386800
2003-04-07	0.77	0.80	0.73	0.75	292600
2003-04-08	0.78	0.80	0.73	0.80	459200
2003-04-09	0.80	1.04	0.80	1.04	2380400
2003-04-10	1.03	1.10	0.89	0.94	2186800
2003-04-11	0.99	0.99	0.85	0.93	842800
2003-04-14	0.94	1.08	0.94	1.04	1416400
2003-04-15	1.05	1.25	1.04	1.24	2878200
2003-04-16	1.25	1.38	1.13	1.19	4044000
2003-04-17	1.16	1.21	0.95	1.10	1941400
2003-04-21	1.18	1.35	1.13	1.35	3197200
2003-04-22	1.37	1.37	1.24	1.25	1757200
2003-04-23	1.25	1.33	1.17	1.29	1662000
2003-04-24	1.30	1.49	1.30	1.48	4217800
2003-04-25	1.50	1.58	1.38	1.55	3225800
2003-04-28	1.55	1.60	1.39	1.39	3393600
2003-04-29	1.42	1.43	1.15	1.21	3679800
2003-04-30	1.13	1.20	1.01	1.05	3039600
2003-05-01	1.03	1.20	1.03	1.17	1675600
2003-05-02	1.18	1.23	1.11	1.17	1087800
2003-05-05	1.17	1.19	1.00	1.10	936200
2003-05-06	1.08	1.09	1.00	1.05	1549400
2003-05-07	1.03	1.10	1.00	1.07	857200
2003-05-08	1.09	1.30	1.07	1.27	2709400
2003-05-09	1.31	1.37	1.13	1.18	1467200
2003-05-12	1.18	1.18	1.12	1.15	615800
2003-05-13	1.15	1.18	1.12	1.13	452200
2003-05-14	1.11	1.13	1.06	1.10	687200
2003-05-15	1.12	1.12	1.05	1.06	457600
2003-05-16	1.05	1.14	1.05	1.12	600600
2003-05-19	1.12	1.15	1.05	1.06	609000
2003-05-20	1.11	1.13	1.05	1.06	503200
2003-05-21	1.09	1.09	1.05	1.07	238000
2003-05-22	1.06	1.08	1.05	1.08	181400
2003-05-23	1.09	1.17	1.06	1.13	722600
2003-05-27	1.15	1.18	1.08	1.10	770600
2003-05-28	1.12	1.15	1.10	1.15	497800
2003-05-29	1.15	1.28	1.15	1.27	2077200
2003-05-30	1.30	1.35	1.20	1.22	1201400
2003-06-02	1.20	1.20	1.10	1.13	892800
2003-06-03	1.15	1.18	1.08	1.14	540000
2003-06-04	1.16	1.16	1.09	1.11	245400
2003-06-05	1.09	1.13	1.08	1.10	429000
2003-06-06	1.13	1.14	1.10	1.12	237400
2003-06-09	1.14	1.14	1.08	1.10	239200
2003-06-10	1.06	1.12	1.06	1.06	318800
2003-06-11	1.06	1.07	1.00	1.04	593800
2003-06-12	1.05	1.08	1.03	1.06	308200
2003-06-13	1.04	1.09	1.04	1.04	246200
2003-06-16	1.04	1.04	0.96	1.01	462600
2003-06-17	0.98	1.00	0.95	0.98	336200
2003-06-18	0.91	0.98	0.91	0.94	391200
2003-06-19	0.92	0.94	0.87	0.88	547800
2003-06-20	0.87	0.90	0.85	0.87	293200
2003-06-23	0.86	0.86	0.77	0.79	455600
2003-06-24	0.77	0.90	0.76	0.90	424000
2003-06-25	0.95	0.95	0.85	0.86	269200
2003-06-26	0.86	0.90	0.83	0.87	114200
2003-06-27	0.84	0.86	0.83	0.84	104400
2003-06-30	0.84	0.90	0.83	0.89	117000
2003-07-01	0.90	0.90	0.85	0.86	96000
2003-07-02	0.89	0.89	0.86	0.88	109000
2003-07-03	0.88	0.89	0.86	0.89	74400
2003-07-07	0.88	0.93	0.86	0.91	123000
2003-07-08	0.92	0.93	0.90	0.93	123000
2003-07-09	0.93	0.95	0.91	0.95	256000
2003-07-10	0.98	0.98	0.91	0.97	212800
2003-07-11	0.97	0.98	0.94	0.95	142600
2003-07-14	0.96	0.98	0.91	0.93	209800
2003-07-15	0.93	0.94	0.91	0.91	103600
2003-07-16	0.91	0.95	0.89	0.91	283400
2003-07-17	0.94	0.94	0.89	0.91	98400
2003-07-18	0.91	0.94	0.88	0.93	40400
2003-07-21	0.92	0.92	0.89	0.92	29200
2003-07-22	0.93	0.93	0.89	0.92	83400
2003-07-23	0.90	0.93	0.88	0.92	104400
2003-07-24	0.90	0.93	0.89	0.93	105600
2003-07-25	0.93	0.93	0.90	0.92	77600
2003-07-28	0.91	0.93	0.90	0.91	58400
2003-07-29	0.91	0.93	0.90	0.93	102200
2003-07-30	0.94	0.94	0.91	0.92	16600
2003-07-31	0.93	0.99	0.83	0.83	666800
2003-08-01	0.80	0.84	0.76	0.81	574000
2003-08-04	0.78	0.80	0.76	0.77	142800
2003-08-05	0.79	0.79	0.76	0.78	280000
2003-08-06	0.78	0.79	0.70	0.74	288600
2003-08-07	0.74	0.74	0.58	0.69	486400
2003-08-08	0.67	0.68	0.65	0.67	96600
2003-08-11	0.68	0.70	0.67	0.68	84800
2003-08-12	0.67	0.70	0.67	0.70	51200
2003-08-13	0.70	0.80	0.70	0.79	217800
2003-08-14	0.79	0.79	0.76	0.76	94600
2003-08-15	0.77	0.77	0.77	0.77	2400
2003-08-18	0.78	0.79	0.73	0.75	139400
2003-08-19	0.73	0.76	0.72	0.75	108600
2003-08-20	0.73	0.75	0.73	0.75	118200
2003-08-21	0.77	0.79	0.75	0.78	127600
2003-08-22	0.75	0.79	0.75	0.79	95200
2003-08-25	0.78	0.79	0.77	0.77	64400
2003-08-26	0.80	0.80	0.76	0.79	99200
2003-08-27	0.79	0.83	0.79	0.81	156800
2003-08-28	0.80	0.85	0.80	0.85	75600
2003-08-29	0.82	0.88	0.82	0.87	167000
2003-09-02	0.89	0.89	0.85	0.88	111800
2003-09-03	0.88	0.89	0.85	0.88	96400
2003-09-04	0.86	0.88	0.85	0.85	153200
2003-09-05	0.86	0.86	0.82	0.84	68000
2003-09-08	0.85	0.94	0.82	0.94	303200
2003-09-09	0.96	0.96	0.89	0.90	450400
2003-09-10	0.90	0.90	0.86	0.86	217000
2003-09-11	0.86	0.90	0.86	0.89	115000
2003-09-12	0.89	0.90	0.87	0.90	48800
2003-09-15	0.92	0.94	0.90	0.92	161200
2003-09-16	0.93	0.93	0.90	0.90	118600
2003-09-17	0.89	0.93	0.88	0.91	79200
2003-09-18	0.92	0.93	0.90	0.90	87800
2003-09-19	0.91	0.93	0.88	0.90	113200
2003-09-22	0.91	0.91	0.86	0.89	75200
2003-09-23	0.89	0.90	0.88	0.88	79600
2003-09-24	0.88	0.90	0.85	0.86	113000
2003-09-25	0.86	0.88	0.85	0.86	114800
2003-09-26	0.81	0.84	0.80	0.82	203000
2003-09-29	0.81	0.84	0.80	0.83	84800
2003-09-30	0.82	0.85	0.82	0.84	29600
2003-10-01	0.84	0.85	0.82	0.85	96200
2003-10-02	0.81	0.83	0.81	0.83	47600
2003-10-03	0.81	0.83	0.80	0.81	82800
2003-10-06	0.81	0.83	0.81	0.81	11000
2003-10-07	0.83	0.84	0.82	0.84	61600
2003-10-08	0.84	0.84	0.81	0.83	74000
2003-10-09	0.84	0.85	0.81	0.83	175800
2003-10-10	0.84	0.84	0.80	0.81	132800
2003-10-13	0.83	0.86	0.80	0.86	162000
2003-10-14	0.86	0.99	0.86	0.98	776400
2003-10-15	0.99	1.00	0.97	0.97	459200
2003-10-16	0.98	1.00	0.97	1.00	221400
2003-10-17	1.00	1.07	0.99	1.03	338800
2003-10-20	1.08	1.08	1.03	1.06	521400
2003-10-21	1.08	1.08	1.05	1.07	246800
2003-10-22	1.07	1.08	1.02	1.05	223000
2003-10-23	1.03	1.03	0.98	0.99	167000
2003-10-24	0.98	0.98	0.93	0.95	165200
2003-10-27	0.90	0.95	0.89	0.95	186600
2003-10-28	0.93	0.96	0.93	0.94	155200
2003-10-29	0.95	0.97	0.95	0.96	124800
2003-10-30	1.05	1.05	1.00	1.04	762600
2003-10-31	1.05	1.13	1.04	1.11	459200
2003-11-03	1.14	1.15	1.11	1.13	412600
2003-11-04	1.14	1.15	1.08	1.09	205200
2003-11-05	1.09	1.10	1.03	1.05	133800
2003-11-06	1.06	1.08	1.05	1.08	129000
2003-11-07	1.05	1.08	1.03	1.05	148800
2003-11-10	1.06	1.14	1.06	1.13	366400
2003-11-11	1.15	1.15	1.08	1.11	165000
2003-11-12	1.12	1.13	1.08	1.09	119000
2003-11-13	1.09	1.11	1.06	1.07	103200
2003-11-14	1.06	1.08	1.02	1.03	228800
2003-11-17	1.05	1.05	1.02	1.04	61600
2003-11-18	1.05	1.09	1.05	1.08	101600
2003-11-19	1.04	1.08	1.04	1.05	125400
2003-11-20	1.08	1.08	1.05	1.05	47200
2003-11-21	1.06	1.06	1.02	1.02	42800
2003-11-24	1.03	1.06	1.01	1.03	73000
2003-11-25	1.05	1.06	1.01	1.02	63000
2003-11-26	1.01	1.06	1.00	1.06	158600
2003-11-28	1.04	1.05	1.02	1.03	63600
2003-12-01	1.01	1.03	1.01	1.02	177200
2003-12-02	1.02	1.03	1.01	1.02	125000
2003-12-03	1.01	1.04	1.01	1.02	119000
2003-12-04	1.02	1.03	1.00	1.02	115400
2003-12-05	1.02	1.12	1.02	1.12	651600
2003-12-08	1.14	1.24	1.14	1.21	1035200
2003-12-09	1.25	1.25	1.15	1.15	549200
2003-12-10	1.16	1.18	1.04	1.07	453600
2003-12-11	1.08	1.14	1.07	1.14	284200
2003-12-12	1.15	1.16	1.11	1.15	213200
2003-12-15	1.19	1.20	1.15	1.16	365400
2003-12-16	1.16	1.19	1.10	1.13	130000
2003-12-17	1.15	1.28	1.15	1.25	1415000
2003-12-18	1.27	1.28	1.20	1.22	527200
2003-12-19	1.23	1.24	1.15	1.19	166800
2003-12-22	1.19	1.19	1.15	1.17	202000
2003-12-23	1.15	1.16	1.13	1.14	260000
2003-12-24	1.15	1.18	1.13	1.17	98400
2003-12-26	1.15	1.18	1.15	1.16	82400
2003-12-29	1.21	1.22	1.17	1.20	239800
2003-12-30	1.22	1.22	1.17	1.20	144600
2003-12-31	1.21	1.21	1.16	1.17	216600
2004-01-02	1.19	1.19	1.09	1.12	303400
2004-01-05	1.15	1.21	1.08	1.20	509000
2004-01-06	1.19	1.20	1.16	1.19	147200
2004-01-07	1.18	1.19	1.13	1.17	87600
2004-01-08	1.20	1.20	1.14	1.17	157600
2004-01-09	1.17	1.17	1.11	1.14	158000
2004-01-12	1.14	1.17	1.13	1.15	197800
2004-01-13	1.15	1.17	1.11	1.11	137800
2004-01-14	1.11	1.15	1.07	1.15	584800
2004-01-15	1.15	1.18	1.15	1.16	213000
2004-01-16	1.18	1.18	1.17	1.17	137000
2004-01-20	1.17	1.19	1.16	1.17	380800
2004-01-21	1.18	1.18	1.15	1.16	266800
2004-01-22	1.13	1.15	1.12	1.13	154600
2004-01-23	1.12	1.17	1.12	1.15	139000
2004-01-26	1.17	1.27	1.17	1.24	854000
2004-01-27	1.26	1.30	1.24	1.28	858200
2004-01-28	1.28	1.36	1.21	1.25	1121000
2004-01-29	1.25	1.29	1.18	1.22	476400
2004-01-30	1.21	1.27	1.19	1.24	169400
2004-02-02	1.26	1.28	1.23	1.25	350800
2004-02-03	1.26	1.29	1.25	1.25	322800
2004-02-04	1.28	1.28	1.25	1.25	183400
2004-02-05	1.29	1.37	1.26	1.36	1172600
2004-02-06	1.38	1.47	1.38	1.44	1475400
2004-02-09	1.45	1.47	1.31	1.35	618200
2004-02-10	1.35	1.37	1.32	1.32	175600
2004-02-11	1.32	1.43	1.32	1.39	222200
2004-02-12	1.39	1.40	1.31	1.35	203400
2004-02-13	1.33	1.35	1.28	1.30	290200
2004-02-17	1.33	1.34	1.27	1.30	226200
2004-02-18	1.32	1.32	1.23	1.25	284600
2004-02-19	1.25	1.25	1.18	1.19	323000
2004-02-20	1.20	1.23	1.14	1.23	278200
2004-02-23	1.23	1.29	1.20	1.23	366600
2004-02-24	1.23	1.30	1.20	1.30	580400
2004-02-25	1.32	1.36	1.30	1.35	416600
2004-02-26	1.34	1.34	1.12	1.33	119600
2004-02-27	1.31	1.34	1.31	1.33	103400
2004-03-01	1.33	1.33	1.26	1.27	280800
2004-03-02	1.28	1.29	1.15	1.18	651600
2004-03-03	1.18	1.19	1.09	1.14	383200
2004-03-04	1.14	1.17	1.14	1.16	192800
2004-03-05	1.16	1.20	1.13	1.15	197600
2004-03-08	1.17	1.19	1.15	1.16	227200
2004-03-09	1.16	1.19	1.16	1.18	189000
2004-03-10	1.19	1.19	1.10	1.11	224200
2004-03-11	1.08	1.08	1.01	1.04	497200
2004-03-12	1.01	1.06	1.01	1.05	193200
2004-03-15	1.04	1.06	1.00	1.04	198000
2004-03-16	1.05	1.07	1.03	1.04	113200
2004-03-17	1.05	1.09	1.03	1.09	133600
2004-03-18	1.10	1.11	1.08	1.08	119800
2004-03-19	1.08	1.12	1.05	1.07	122600
2004-03-22	1.05	1.06	1.03	1.03	147400
2004-03-23	1.03	1.05	0.90	0.96	422800
2004-03-24	0.91	0.95	0.91	0.95	202400
2004-03-25	0.97	1.00	0.95	0.99	139600
2004-03-26	0.99	1.03	0.96	0.99	110800
2004-03-29	0.99	1.00	0.98	0.98	92000
2004-03-30	0.95	0.99	0.95	0.99	128400
2004-03-31	0.96	0.99	0.96	0.98	98800
2004-04-01	0.96	0.99	0.94	0.99	162000
2004-04-02	0.95	0.96	0.94	0.96	157800
2004-04-05	0.95	0.98	0.94	0.98	163400
2004-04-06	0.95	0.98	0.94	0.94	132800
2004-04-07	0.94	0.98	0.94	0.94	163800
2004-04-08	0.94	0.97	0.91	0.94	239600
2004-04-12	0.95	0.96	0.92	0.95	139400
2004-04-13	0.93	0.95	0.91	0.93	172000
2004-04-14	0.91	0.97	0.91	0.95	169400
2004-04-15	0.97	0.98	0.93	0.97	145600
2004-04-16	0.99	1.00	0.95	0.98	109800
2004-04-19	0.99	1.00	0.98	0.99	101400
2004-04-20	0.99	1.00	0.95	0.97	173000
2004-04-21	0.98	0.98	0.96	0.96	40000
2004-04-22	0.97	1.10	0.97	1.08	744400
2004-04-23	1.11	1.19	1.06	1.15	496600
2004-04-26	1.18	1.19	1.07	1.10	264000
2004-04-27	1.10	1.10	1.00	1.06	299800
2004-04-28	1.08	1.08	1.01	1.04	112800
2004-04-29	1.01	1.03	0.92	0.94	412800
2004-04-30	0.94	0.96	0.93	0.94	113600
2004-05-03	0.93	0.98	0.93	0.95	70200
2004-05-04	0.98	0.98	0.93	0.95	90600
2004-05-05	0.94	0.97	0.93	0.96	71800
2004-05-06	0.96	0.97	0.92	0.92	80600
2004-05-07	0.93	0.96	0.92	0.92	65200
2004-05-10	0.93	0.95	0.90	0.91	131000
2004-05-11	0.91	0.91	0.88	0.89	269400
2004-05-12	0.89	0.89	0.85	0.87	113400
2004-05-13	0.88	0.89	0.84	0.88	45600
2004-05-14	0.88	0.88	0.85	0.85	105800
2004-05-17	0.86	0.87	0.83	0.84	81800
2004-05-18	0.85	0.85	0.83	0.83	117600
2004-05-19	0.84	0.87	0.83	0.85	65000
2004-05-20	0.85	0.85	0.83	0.84	91600
2004-05-21	0.84	0.85	0.83	0.85	92400
2004-05-24	0.88	0.88	0.83	0.85	95400
2004-05-25	0.85	0.88	0.85	0.88	78400
2004-05-26	0.88	0.88	0.87	0.88	32000
2004-05-27	0.84	0.87	0.84	0.86	62200
2004-05-28	0.86	0.91	0.86	0.91	67000
2004-06-01	0.92	0.97	0.88	0.97	189200
2004-06-02	0.95	1.03	0.94	1.02	359600
2004-06-03	1.02	1.02	0.96	0.98	99800
2004-06-04	0.98	0.98	0.90	0.95	95600
2004-06-07	0.98	0.98	0.93	0.98	55600
2004-06-08	0.98	1.00	0.96	0.97	85200
2004-06-09	0.97	1.00	0.95	0.98	177200
2004-06-10	1.00	1.03	0.96	1.00	131200
2004-06-14	1.03	1.03	0.98	0.98	74400
2004-06-15	1.00	1.04	0.98	1.04	120600
2004-06-16	1.02	1.03	1.00	1.03	52800
2004-06-17	1.02	1.03	0.99	1.03	46600
2004-06-18	0.99	1.02	0.99	1.01	8800
2004-06-21	0.99	1.04	0.95	1.02	330800
2004-06-22	1.00	1.00	0.96	1.00	79200
2004-06-23	1.00	1.00	0.96	0.99	52600
2004-06-24	0.99	1.00	0.96	0.96	68600
2004-06-25	0.96	0.98	0.94	0.95	195600
2004-06-28	0.94	0.97	0.94	0.95	34000
2004-06-29	0.94	0.95	0.93	0.93	62000
2004-06-30	0.93	0.93	0.86	0.91	114600
2004-07-01	0.89	0.90	0.88	0.88	59200
2004-07-02	0.88	0.92	0.87	0.88	47200
2004-07-06	0.90	0.97	0.89	0.93	136400
2004-07-07	0.93	0.95	0.90	0.90	67800
2004-07-08	0.89	0.93	0.87	0.88	153800
2004-07-09	0.87	0.89	0.86	0.87	88000
2004-07-12	0.89	0.89	0.86	0.86	71200
2004-07-13	0.86	0.86	0.85	0.86	61600
2004-07-14	0.85	0.90	0.85	0.90	195600
2004-07-15	0.88	0.90	0.88	0.89	59400
2004-07-16	0.90	0.90	0.88	0.88	9800
2004-07-19	0.88	0.89	0.87	0.88	22000
2004-07-20	0.86	0.89	0.85	0.89	67200
2004-07-21	0.89	0.89	0.85	0.86	23000
2004-07-22	0.86	0.86	0.80	0.80	211000
2004-07-23	0.81	0.85	0.81	0.85	28400
2004-07-26	0.81	0.85	0.80	0.85	98200
2004-07-27	0.83	0.85	0.76	0.81	102800
2004-07-28	0.81	0.85	0.78	0.85	39200
2004-07-29	0.82	0.85	0.78	0.80	12200
2004-07-30	0.83	0.83	0.80	0.81	23800
2004-08-02	0.80	0.80	0.80	0.80	27400
2004-08-03	0.80	0.84	0.80	0.80	18000
2004-08-04	0.80	0.83	0.80	0.80	39800
2004-08-05	0.80	0.80	0.79	0.79	43600
2004-08-06	0.79	0.80	0.78	0.79	45400
2004-08-09	0.79	0.80	0.78	0.79	85800
2004-08-10	0.79	0.83	0.79	0.83	38000
2004-08-11	0.83	0.83	0.79	0.81	30000
2004-08-12	0.85	0.85	0.80	0.84	84400
2004-08-13	0.88	0.88	0.83	0.87	13600
2004-08-16	0.84	0.88	0.84	0.88	31800
2004-08-17	0.86	0.88	0.85	0.85	69400
2004-08-18	0.86	0.89	0.83	0.88	37200
2004-08-19	0.89	0.89	0.80	0.85	26600
2004-08-20	0.86	0.86	0.83	0.83	17600
2004-08-23	0.81	0.87	0.80	0.86	21800
2004-08-24	0.84	0.86	0.82	0.86	57400
2004-08-25	0.86	0.86	0.84	0.84	17000
2004-08-26	0.84	0.86	0.84	0.86	37600
2004-08-27	0.84	0.86	0.84	0.86	21200
2004-08-30	0.84	0.85	0.84	0.84	19200
2004-08-31	0.84	0.86	0.83	0.84	20600
2004-09-01	0.83	0.85	0.81	0.84	144600
2004-09-02	0.83	0.83	0.81	0.83	53800
2004-09-03	0.82	0.83	0.80	0.83	26200
2004-09-07	0.80	0.83	0.80	0.80	67000
2004-09-08	0.80	0.82	0.73	0.78	83200
2004-09-09	0.75	0.78	0.75	0.76	35600
2004-09-10	0.76	0.78	0.76	0.76	98200
2004-09-13	0.76	0.80	0.76	0.80	50000
2004-09-14	0.77	0.78	0.75	0.78	96200
2004-09-15	0.78	0.80	0.75	0.78	82800
2004-09-16	0.74	0.77	0.74	0.77	21400
2004-09-17	0.75	0.78	0.75	0.77	34800
2004-09-20	0.77	0.77	0.75	0.76	44800
2004-09-21	0.75	0.78	0.75	0.77	41600
2004-09-22	0.78	0.78	0.76	0.77	31400
2004-09-23	0.76	0.79	0.76	0.78	30400
2004-09-24	0.78	0.78	0.75	0.77	36400
2004-09-27	0.75	0.75	0.74	0.75	30800
2004-09-28	0.75	0.75	0.73	0.74	39800
2004-09-29	0.74	0.75	0.73	0.73	90400
2004-09-30	0.75	0.79	0.72	0.78	148200
2004-10-01	0.75	0.83	0.75	0.83	100000
2004-10-04	0.81	0.81	0.76	0.79	99200
2004-10-05	0.78	0.88	0.76	0.88	243800
2004-10-06	0.87	0.88	0.81	0.82	96000
2004-10-07	0.81	0.85	0.80	0.85	65200
2004-10-08	0.85	0.85	0.83	0.84	38400
2004-10-11	0.83	0.85	0.83	0.85	35000
2004-10-12	0.83	0.85	0.83	0.84	20000
2004-10-13	0.85	0.88	0.83	0.86	43400
2004-10-14	0.85	0.86	0.85	0.85	42600
2004-10-15	0.85	0.86	0.83	0.83	54800
2004-10-18	0.81	0.82	0.81	0.81	16200
2004-10-19	0.81	0.81	0.77	0.78	106200
2004-10-20	0.78	0.80	0.78	0.80	55600
2004-10-21	0.78	0.80	0.77	0.77	13800
2004-10-22	0.77	0.80	0.76	0.78	52200
2004-10-25	0.80	0.80	0.77	0.77	11400
2004-10-26	0.78	0.79	0.77	0.77	46000
2004-10-27	0.77	0.78	0.76	0.76	52600
2004-10-28	0.77	0.78	0.75	0.78	84200
2004-10-29	0.79	0.80	0.78	0.80	13800
2004-11-01	0.80	0.80	0.78	0.78	44800
2004-11-02	0.80	0.80	0.75	0.79	275200
2004-11-03	0.78	0.80	0.78	0.80	36800
2004-11-04	0.79	0.80	0.76	0.80	54400
2004-11-05	0.78	0.82	0.78	0.81	141000
2004-11-08	0.80	0.82	0.78	0.82	43400
2004-11-09	0.79	0.80	0.79	0.79	43000
2004-11-10	0.79	0.82	0.78	0.81	94200
2004-11-11	0.81	0.81	0.78	0.80	31800
2004-11-12	0.80	0.82	0.78	0.79	111800
2004-11-15	0.78	0.81	0.78	0.80	150000
2004-11-16	0.78	0.80	0.78	0.80	54400
2004-11-17	0.80	0.80	0.80	0.80	43200
2004-11-18	0.78	0.80	0.78	0.80	11800
2004-11-19	0.79	0.80	0.78	0.78	66800
2004-11-22	0.78	0.80	0.78	0.78	50200
2004-11-23	0.78	0.79	0.78	0.78	65200
2004-11-24	0.78	0.80	0.78	0.79	60000
2004-11-26	0.79	0.81	0.78	0.81	81600
2004-11-29	0.82	0.86	0.80	0.86	245400
2004-11-30	0.86	0.87	0.84	0.85	147000
2004-12-01	0.84	0.85	0.82	0.85	90600
2004-12-02	0.86	0.90	0.85	0.87	96200
2004-12-03	0.86	0.89	0.86	0.89	62200
2004-12-06	0.89	0.90	0.88	0.89	101800
2004-12-07	0.88	0.90	0.86	0.89	141600
2004-12-08	0.86	0.89	0.86	0.87	41800
2004-12-09	0.86	0.88	0.83	0.85	76400
2004-12-10	0.84	0.84	0.83	0.83	87000
2004-12-13	0.81	0.81	0.78	0.79	123600
2004-12-14	0.79	0.86	0.79	0.85	116800
2004-12-15	0.84	0.89	0.83	0.89	111400
2004-12-16	0.88	0.89	0.85	0.85	71200
2004-12-17	0.86	0.88	0.86	0.88	36000
2004-12-20	0.88	0.89	0.85	0.88	66600
2004-12-21	0.88	0.88	0.83	0.85	89600
2004-12-22	0.85	0.85	0.81	0.81	83000
2004-12-23	0.81	0.82	0.81	0.82	20600
2004-12-27	0.84	0.84	0.80	0.80	98600
2004-12-28	0.80	1.15	0.80	1.05	3120800
2004-12-29	1.04	1.06	0.95	1.00	772400
2004-12-30	0.98	1.05	0.98	1.01	286800
2004-12-31	1.02	1.03	0.96	0.98	166200
2005-01-03	2.00	2.00	1.80	1.82	217600
2005-01-04	1.82	1.82	1.74	1.80	112200
2005-01-05	1.76	1.77	1.71	1.77	20800
2005-01-06	1.75	1.83	1.73	1.79	52700
2005-01-07	1.80	1.80	1.78	1.79	22800
2005-01-10	1.80	1.83	1.70	1.75	64700
2005-01-11	1.74	1.80	1.64	1.64	54700
2005-01-12	1.65	1.72	1.65	1.71	105100
2005-01-13	1.75	1.77	1.72	1.72	107900
2005-01-14	1.71	1.78	1.71	1.77	38000
2005-01-18	1.79	1.83	1.74	1.74	23300
2005-01-19	1.72	1.77	1.70	1.75	71300
2005-01-20	1.75	1.78	1.73	1.75	39200
2005-01-21	1.72	1.77	1.71	1.75	44600
2005-01-24	1.75	1.81	1.74	1.78	68200
2005-01-25	1.75	1.79	1.71	1.77	44300
2005-01-26	1.92	1.92	1.77	1.80	69100
2005-01-27	1.83	1.88	1.80	1.85	45300
2005-01-28	1.88	1.88	1.80	1.80	44400
2005-01-31	1.89	1.99	1.84	1.84	147100
2005-02-01	1.85	1.92	1.80	1.92	62700
2005-02-02	1.90	2.12	1.90	2.09	298300
2005-02-03	2.05	2.08	1.90	1.98	76000
2005-02-04	1.99	2.07	1.96	2.01	63000
2005-02-07	2.11	2.11	2.02	2.06	57100
2005-02-08	2.06	2.07	2.00	2.05	40300
2005-02-09	2.07	2.07	1.97	1.97	61800
2005-02-10	1.97	2.03	1.96	2.00	43200
2005-02-11	1.98	2.08	1.98	2.05	62900
2005-02-14	2.02	2.02	1.95	1.99	72200
2005-02-15	2.00	2.02	1.99	2.02	46700
2005-02-16	2.05	2.07	2.02	2.05	95700
2005-02-17	2.03	2.07	2.03	2.05	29400
2005-02-18	2.05	2.07	2.05	2.06	26700
2005-02-22	2.07	2.08	2.04	2.07	43200
2005-02-23	2.05	2.08	2.02	2.08	79900
2005-02-24	2.09	2.28	2.09	2.15	304400
2005-02-25	2.15	2.24	2.12	2.23	91800
2005-02-28	2.25	2.30	2.19	2.23	148300
2005-03-01	2.26	2.30	2.25	2.29	65200
2005-03-02	2.29	2.29	2.19	2.19	47500
2005-03-03	2.23	2.23	2.15	2.15	67800
2005-03-04	2.14	2.14	1.95	2.09	93500
2005-03-07	2.07	2.08	2.02	2.05	41400
2005-03-08	2.02	2.04	1.98	1.99	32700
2005-03-09	1.97	2.11	1.96	2.09	47900
2005-03-10	2.10	2.10	1.99	2.09	52700
2005-03-11	2.04	2.09	1.99	1.99	40200
2005-03-14	1.99	2.04	1.97	1.99	50800
2005-03-15	2.00	2.01	1.96	1.99	45700
2005-03-16	1.96	1.98	1.88	1.96	79000
2005-03-17	1.98	2.04	1.93	2.04	12400
2005-03-18	2.03	2.04	1.95	1.96	42600
2005-03-21	1.99	1.99	1.90	1.92	22500
2005-03-22	1.90	1.99	1.90	1.97	23500
2005-03-23	1.99	2.04	1.94	1.94	28400
2005-03-24	1.94	2.00	1.90	2.00	14800
2005-03-28	2.00	2.05	1.90	2.02	157400
2005-03-29	2.00	2.02	1.99	2.00	80100
2005-03-30	2.00	2.04	1.98	2.00	23300
2005-03-31	2.00	2.02	1.98	2.02	51200
2005-04-01	2.04	2.04	1.98	2.01	50400
2005-04-04	2.00	2.00	1.99	1.99	25300
2005-04-05	1.98	2.10	1.98	2.09	218600
2005-04-06	2.05	2.11	2.03	2.03	49400
2005-04-07	2.01	2.02	1.97	2.02	153700
2005-04-08	1.96	2.00	1.95	1.95	26800
2005-04-11	2.15	2.15	2.01	2.07	85200
2005-04-12	2.07	2.07	1.95	2.02	78800
2005-04-13	1.98	2.00	1.95	2.00	29300
2005-04-14	2.00	2.00	1.95	1.98	11000
2005-04-15	1.98	1.98	1.92	1.94	26600
2005-04-18	1.92	1.94	1.90	1.94	15900
2005-04-19	1.90	2.01	1.90	2.00	61100
2005-04-20	1.95	2.00	1.92	1.99	25400
2005-04-21	1.95	2.01	1.95	2.01	265000
2005-04-22	1.95	2.04	1.95	2.04	17300
2005-04-25	1.95	2.02	1.95	2.02	38500
2005-04-26	1.97	2.03	1.95	2.03	63000
2005-04-27	2.03	2.07	1.92	2.05	83700
2005-04-28	2.00	2.02	2.00	2.01	31700
2005-04-29	1.97	2.04	1.97	2.02	51200
2005-05-02	2.01	2.02	1.95	2.02	47300
2005-05-03	1.97	2.04	1.97	2.03	21800
2005-05-04	2.00	2.04	1.96	2.04	19200
2005-05-05	2.04	2.04	2.00	2.04	15400
2005-05-06	2.05	2.05	1.99	2.03	11400
2005-05-09	2.03	2.13	2.00	2.13	101200
2005-05-10	2.10	2.27	2.10	2.19	386000
2005-05-11	2.19	2.20	2.10	2.12	147100
2005-05-12	2.13	2.13	1.99	2.05	93100
2005-05-13	2.05	2.05	2.00	2.01	30100
2005-05-16	2.00	2.00	1.94	1.98	41300
2005-05-17	1.95	2.00	1.87	1.98	65800
2005-05-18	1.96	2.01	1.95	1.99	51200
2005-05-19	1.99	2.01	1.88	1.90	65100
2005-05-20	1.90	1.90	1.85	1.89	18300
2005-05-23	1.91	1.95	1.90	1.92	21900
2005-05-24	1.87	1.91	1.83	1.85	40000
2005-05-25	1.90	1.95	1.86	1.95	92300
2005-05-26	1.95	2.00	1.94	1.97	47100
2005-05-27	1.99	1.99	1.95	1.98	23200
2005-05-31	1.98	1.98	1.95	1.98	13600
2005-06-01	1.98	1.98	1.94	1.95	37800
2005-06-02	1.95	1.95	1.90	1.93	29500
2005-06-03	1.92	1.93	1.90	1.92	21400
2005-06-06	1.94	1.96	1.93	1.94	76800
2005-06-07	1.94	1.94	1.90	1.90	23900
2005-06-08	1.92	1.92	1.87	1.87	35100
2005-06-09	1.88	1.93	1.87	1.93	16300
2005-06-10	1.93	1.93	1.89	1.91	17400
2005-06-13	1.92	1.94	1.90	1.93	16000
2005-06-14	1.99	2.00	1.92	1.98	29100
2005-06-15	1.98	1.98	1.91	1.94	11200
2005-06-16	1.93	1.95	1.90	1.90	18900
2005-06-17	1.90	1.95	1.88	1.91	55600
2005-06-20	1.87	1.94	1.87	1.88	15400
2005-06-21	1.87	1.90	1.87	1.90	10500
2005-06-22	1.90	1.90	1.84	1.84	47000
2005-06-23	1.88	1.89	1.87	1.89	12100
2005-06-24	1.85	1.93	1.85	1.91	40500
2005-06-27	1.84	1.97	1.84	1.95	27800
2005-06-28	1.86	1.92	1.86	1.92	26900
2005-06-29	1.90	1.90	1.86	1.87	38900
2005-06-30	1.90	1.93	1.86	1.91	21700
2005-07-01	1.90	1.92	1.87	1.90	23600
2005-07-05	1.90	1.92	1.87	1.92	46100
2005-07-06	1.93	1.99	1.93	1.98	68000
2005-07-07	1.98	2.05	1.95	2.01	99300
2005-07-08	2.01	2.05	2.00	2.01	19900
2005-07-11	2.07	2.09	2.02	2.06	60900
2005-07-12	2.00	2.05	2.00	2.04	46300
2005-07-13	2.02	2.04	2.01	2.02	29000
2005-07-14	2.09	2.09	1.98	2.02	42500
2005-07-15	2.09	2.09	2.00	2.02	28200
2005-07-18	2.12	2.22	2.11	2.22	387600
2005-07-19	2.24	2.34	2.24	2.33	306000
2005-07-20	2.33	2.33	2.23	2.29	126700
2005-07-21	2.29	2.31	2.25	2.26	42800
2005-07-22	2.25	2.26	2.20	2.25	79900
2005-07-25	2.22	2.35	2.21	2.35	58600
2005-07-26	2.35	2.39	2.30	2.30	50100
2005-07-27	2.35	2.35	2.23	2.26	35100
2005-07-28	2.25	2.30	2.25	2.26	25000
2005-07-29	2.29	2.30	2.20	2.22	57900
2005-08-01	2.22	2.30	2.19	2.30	27700
2005-08-02	2.28	2.37	2.28	2.34	82700
2005-08-03	2.34	2.35	2.30	2.35	36200
2005-08-04	2.33	2.33	2.28	2.32	25200
2005-08-05	2.30	2.40	2.30	2.40	146700
2005-08-08	2.40	2.49	2.38	2.40	137500
2005-08-09	2.48	2.49	2.15	2.34	231000
2005-08-10	2.30	2.30	2.17	2.27	91500
2005-08-11	2.25	2.31	2.25	2.30	31100
2005-08-12	2.27	2.32	2.25	2.30	40600
2005-08-15	2.28	2.47	2.27	2.47	50200
2005-08-16	2.46	2.46	2.39	2.46	104900
2005-08-17	2.44	2.45	2.41	2.45	28300
2005-08-18	2.42	2.45	2.40	2.45	48500
2005-08-19	2.43	2.44	2.38	2.40	19100
2005-08-22	2.38	2.43	2.34	2.39	37000
2005-08-23	2.38	2.45	2.38	2.43	66700
2005-08-24	2.45	2.45	2.38	2.40	45000
2005-08-25	2.40	2.43	2.40	2.43	15800
2005-08-26	2.42	2.43	2.42	2.42	49000
2005-08-29	2.44	2.73	2.40	2.65	298400
2005-08-30	2.62	2.69	2.52	2.56	100300
2005-08-31	2.55	3.00	2.52	2.96	325200
2005-09-01	3.05	3.05	2.81	2.81	360400
2005-09-02	2.82	2.93	2.80	2.85	114500
2005-09-06	2.89	2.92	2.81	2.81	83800
2005-09-07	2.81	2.86	2.73	2.75	121200
2005-09-08	2.71	2.75	2.52	2.70	219900
2005-09-09	2.62	2.66	2.52	2.60	202100
2005-09-12	2.60	2.74	2.56	2.70	106700
2005-09-13	2.75	2.79	2.65	2.70	143900
2005-09-14	2.70	2.74	2.57	2.63	65400
2005-09-15	2.60	2.60	2.45	2.52	72400
2005-09-16	2.45	2.54	2.43	2.48	170300
2005-09-19	2.50	2.64	2.50	2.58	56600
2005-09-20	2.50	2.58	2.50	2.56	43700
2005-09-21	2.58	2.58	2.51	2.52	28700
2005-09-22	2.52	2.56	2.50	2.53	77900
2005-09-23	2.53	2.60	2.53	2.60	55100
2005-09-26	2.63	2.64	2.60	2.61	82800
2005-09-27	2.60	2.95	2.60	2.89	563600
2005-09-28	2.85	2.94	2.81	2.82	122600
2005-09-29	2.82	2.82	2.65	2.75	86300
2005-09-30	2.69	2.85	2.69	2.78	60100
2005-10-03	2.80	2.99	2.70	2.96	168300
2005-10-04	2.99	3.45	2.98	3.36	983300
2005-10-05	3.36	3.38	3.15	3.28	287600
2005-10-06	3.18	3.24	3.05	3.15	187900
2005-10-07	3.15	3.33	3.08	3.27	178800
2005-10-10	3.34	3.70	3.30	3.55	587400
2005-10-11	3.65	3.70	3.35	3.39	327600
2005-10-12	3.39	3.39	3.06	3.12	209000
2005-10-13	3.12	3.14	2.96	3.05	158600
2005-10-14	3.07	3.25	3.01	3.25	99600
2005-10-17	3.25	3.34	3.12	3.19	130900
2005-10-18	3.20	3.34	3.10	3.24	163400
2005-10-19	3.22	3.22	2.96	3.13	176800
2005-10-20	3.20	3.20	2.96	2.97	101900
2005-10-21	2.96	3.17	2.90	3.16	177700
2005-10-24	3.30	3.38	3.05	3.09	234700
2005-10-25	3.16	3.29	3.10	3.27	83500
2005-10-26	3.28	3.41	3.15	3.22	129900
2005-10-27	3.22	3.22	3.05	3.10	103300
2005-10-28	3.10	3.15	3.01	3.06	51300
2005-10-31	3.06	3.30	3.06	3.16	109300
2005-11-01	3.20	3.37	3.04	3.18	87700
2005-11-02	3.20	3.30	3.17	3.30	88800
2005-11-03	3.26	3.35	3.10	3.14	119000
2005-11-04	3.11	3.35	3.10	3.29	125900
2005-11-07	3.26	3.44	3.25	3.36	135100
2005-11-08	3.00	3.49	3.00	3.35	57000
2005-11-09	3.34	3.34	3.11	3.12	120900
2005-11-10	3.17	3.19	3.01	3.15	147100
2005-11-11	3.15	3.25	3.15	3.17	36200
2005-11-14	3.05	3.10	2.70	2.86	526600
2005-11-15	2.76	2.91	2.75	2.91	146500
2005-11-16	2.90	2.96	2.85	2.94	71500
2005-11-17	2.95	2.97	2.88	2.90	40200
2005-11-18	2.90	2.90	2.85	2.89	73100
2005-11-21	2.82	2.83	2.70	2.71	103400
2005-11-22	2.60	2.78	2.51	2.73	157300
2005-11-23	2.73	2.74	2.62	2.68	73200
2005-11-25	2.65	2.66	2.60	2.65	28300
2005-11-28	2.65	2.68	2.50	2.57	117400
2005-11-29	2.51	2.57	2.45	2.52	105300
2005-11-30	2.48	2.57	2.42	2.55	198000
2005-12-01	2.55	2.67	2.51	2.67	76300
2005-12-02	2.70	2.74	2.61	2.70	52300
2005-12-05	2.72	2.72	2.57	2.70	73500
2005-12-06	2.70	2.70	2.59	2.60	71200
2005-12-07	2.58	2.62	2.56	2.61	54800
2005-12-08	2.61	2.61	2.56	2.57	31800
2005-12-09	2.56	2.60	2.40	2.43	331800
2005-12-12	2.40	2.53	2.31	2.45	118300
2005-12-13	2.44	2.45	2.40	2.45	45400
2005-12-14	2.46	2.50	2.41	2.44	23200
2005-12-15	2.42	2.46	2.41	2.43	50800
2005-12-16	2.42	2.46	2.41	2.41	18200
2005-12-19	2.43	2.49	2.41	2.45	77400
2005-12-20	2.49	2.49	2.40	2.45	60600
2005-12-21	2.42	2.46	2.41	2.44	31100
2005-12-22	2.49	2.49	2.43	2.45	35700
2005-12-23	2.41	2.48	2.41	2.48	23200
2005-12-27	2.48	2.48	2.42	2.43	35300
2005-12-28	2.41	2.50	2.33	2.37	172500
2005-12-29	2.37	2.39	2.30	2.32	54500
2005-12-30	2.33	2.33	2.28	2.33	77900
2006-01-03	2.37	2.39	2.30	2.30	116000
2006-01-04	2.28	2.33	2.22	2.23	89800
2006-01-05	2.22	2.34	2.20	2.22	100500
2006-01-06	2.26	2.26	2.19	2.25	35400
2006-01-09	2.27	2.56	2.27	2.55	146500
2006-01-10	2.60	2.69	2.56	2.61	95400
2006-01-11	2.65	2.65	2.51	2.52	42600
2006-01-12	2.54	2.66	2.50	2.54	47100
2006-01-13	2.52	2.54	2.35	2.50	60900
2006-01-17	2.45	2.53	2.35	2.35	92700
2006-01-18	2.36	2.47	2.35	2.43	14600
2006-01-19	2.50	2.50	2.33	2.40	39000
2006-01-20	2.36	2.39	2.33	2.39	18700
2006-01-23	2.40	2.44	2.25	2.44	75800
2006-01-24	2.37	3.10	2.37	2.82	1604000
2006-01-25	2.80	2.80	2.54	2.56	341400
2006-01-26	2.56	2.58	2.48	2.52	124000
2006-01-27	2.50	2.71	2.40	2.64	226800
2006-01-30	2.65	2.71	2.57	2.69	113800
2006-01-31	2.70	2.75	2.67	2.71	104700
2006-02-01	2.73	2.79	2.69	2.79	68300
2006-02-02	2.73	2.75	2.68	2.68	72000
2006-02-03	2.74	2.74	2.60	2.66	42800
2006-02-06	2.65	2.65	2.60	2.65	32600
2006-02-07	2.60	2.61	2.51	2.53	56400
2006-02-08	2.53	2.55	2.46	2.51	89600
2006-02-09	2.47	2.54	2.46	2.48	51600
2006-02-10	2.46	2.50	2.45	2.50	55300
2006-02-13	2.49	2.49	2.45	2.47	21700
2006-02-14	2.49	2.50	2.43	2.50	69900
2006-02-15	2.54	2.54	2.43	2.49	82600
2006-02-16	2.50	2.54	2.50	2.50	30300
2006-02-17	2.51	2.54	2.47	2.47	75200
2006-02-21	2.48	2.69	2.47	2.65	170400
2006-02-22	2.69	2.79	2.63	2.73	158200
2006-02-23	2.74	2.82	2.70	2.70	74000
2006-02-24	2.72	2.75	2.53	2.61	102400
2006-02-27	2.65	2.68	2.57	2.68	51400
2006-02-28	2.65	2.73	2.60	2.65	65100
2006-03-01	2.67	2.70	2.62	2.62	59000
2006-03-02	2.60	2.65	2.60	2.63	85500
2006-03-03	2.65	2.89	2.60	2.83	289300
2006-03-06	2.81	3.00	2.77	2.90	372500
2006-03-07	2.87	2.90	2.70	2.72	129700
2006-03-08	2.80	2.82	2.70	2.72	49900
2006-03-09	2.79	2.79	2.68	2.75	67700
2006-03-10	2.75	2.97	2.70	2.96	209900
2006-03-13	2.98	3.05	2.93	2.97	327000
2006-03-14	2.98	3.00	2.90	2.94	187800
2006-03-15	2.94	3.00	2.91	3.00	205500
2006-03-16	3.00	3.15	3.00	3.13	337300
2006-03-17	3.18	3.19	2.99	3.05	281900
2006-03-20	3.13	3.19	2.92	2.97	194200
2006-03-21	3.02	3.05	2.90	3.03	267500
2006-03-22	3.01	3.07	2.95	3.04	200700
2006-03-23	2.60	2.65	2.46	2.61	860500
2006-03-24	2.56	2.64	2.55	2.56	166800
2006-03-27	2.57	2.58	2.46	2.50	146100
2006-03-28	2.48	2.52	2.45	2.45	145900
2006-03-29	2.41	2.59	2.39	2.53	135300
2006-03-30	2.53	2.55	2.45	2.50	122800
2006-03-31	2.50	2.54	2.47	2.53	88700
2006-04-03	2.54	2.54	2.39	2.45	70100
2006-04-04	2.43	2.47	2.33	2.46	164600
2006-04-05	2.41	2.49	2.30	2.43	142000
2006-04-06	2.37	2.43	2.32	2.32	143800
2006-04-07	2.31	2.35	2.26	2.31	116100
2006-04-10	2.31	2.34	2.29	2.30	54700
2006-04-11	2.30	2.34	2.27	2.33	119200
2006-04-12	2.34	2.35	2.30	2.35	27800
2006-04-13	2.31	2.37	2.31	2.37	36600
2006-04-17	2.32	2.42	2.32	2.36	96800
2006-04-18	2.36	2.36	2.30	2.35	74500
2006-04-19	2.35	2.39	2.31	2.35	50100
2006-04-20	2.33	2.37	2.32	2.34	36000
2006-04-21	2.32	2.35	2.27	2.33	73500
2006-04-24	2.27	2.29	2.17	2.22	283800
2006-04-25	2.20	2.29	2.20	2.25	55600
2006-04-26	2.26	2.26	2.20	2.24	34300
2006-04-27	2.24	2.29	2.21	2.22	52400
2006-04-28	2.25	2.28	2.22	2.25	48100
2006-05-01	2.21	2.25	2.20	2.23	67100
2006-05-02	2.24	2.33	2.24	2.33	61000
2006-05-03	2.36	2.39	2.31	2.39	46800
2006-05-04	2.40	2.44	2.37	2.41	55100
2006-05-05	2.43	2.45	2.39	2.39	70200
2006-05-08	2.39	2.56	2.36	2.50	241000
2006-05-09	2.55	2.59	2.51	2.54	75400
2006-05-10	2.51	2.52	2.43	2.50	97200
2006-05-11	2.46	2.47	2.42	2.43	44000
2006-05-12	2.43	2.44	2.36	2.39	89000
2006-05-15	2.39	2.44	2.27	2.44	108900
2006-05-16	2.44	2.45	2.35	2.43	22900
2006-05-17	2.39	2.39	2.28	2.35	110800
2006-05-18	2.35	2.35	2.27	2.31	39800
2006-05-19	2.27	2.33	2.26	2.33	68800
2006-05-22	2.35	2.35	2.12	2.20	248200
2006-05-23	2.25	2.26	2.09	2.26	404600
2006-05-24	2.33	2.35	2.26	2.34	226100
2006-05-25	2.41	2.41	2.31	2.32	33400
2006-05-26	2.35	2.35	2.23	2.33	137900
2006-05-30	2.35	2.35	2.30	2.35	80500
2006-05-31	2.33	2.40	2.33	2.40	54900
2006-06-01	2.36	2.45	2.36	2.45	75500
2006-06-02	2.43	2.46	2.40	2.46	32800
2006-06-05	2.45	2.45	2.31	2.31	34100
2006-06-06	2.31	2.35	2.22	2.29	93700
2006-06-07	2.25	2.32	2.25	2.31	29900
2006-06-08	2.28	2.28	2.23	2.25	30700
2006-06-09	2.28	2.30	2.26	2.28	4800
2006-06-12	2.28	2.31	2.23	2.31	39000
2006-06-13	2.30	2.30	2.10	2.16	122300
2006-06-14	2.19	2.20	2.14	2.16	25600
2006-06-15	2.17	2.19	2.16	2.17	60900
2006-06-16	2.18	2.20	2.17	2.20	24400
2006-06-19	2.17	2.24	2.17	2.19	24600
2006-06-20	2.24	2.25	2.19	2.21	28100
2006-06-21	2.20	2.28	2.20	2.24	24200
2006-06-22	2.24	2.30	2.24	2.30	32900
2006-06-23	2.33	2.38	2.25	2.29	86800
2006-06-26	2.30	2.34	2.28	2.32	40900
2006-06-27	2.32	2.35	2.30	2.35	37200
2006-06-28	2.35	2.36	2.31	2.32	27600
2006-06-29	2.27	2.37	2.27	2.34	40600
2006-06-30	2.33	2.38	2.33	2.38	21600
2006-07-03	2.40	2.40	2.35	2.37	16400
2006-07-05	2.39	2.41	2.34	2.35	12700
2006-07-06	2.35	2.40	2.23	2.27	39000
2006-07-07	2.25	2.28	2.23	2.26	43100
2006-07-10	2.25	2.26	2.19	2.22	32000
2006-07-11	2.19	2.21	2.18	2.19	12900
2006-07-12	2.20	2.30	2.20	2.25	32500
2006-07-13	2.22	2.22	2.18	2.18	18800
2006-07-14	2.18	2.21	2.17	2.20	24600
2006-07-17	2.20	2.23	2.17	2.19	27000
2006-07-18	2.21	2.23	2.17	2.18	28400
2006-07-19	2.19	2.23	2.18	2.23	27500
2006-07-20	2.18	2.20	2.17	2.17	24600
2006-07-21	2.17	2.17	2.10	2.15	53500
2006-07-24	2.20	2.22	2.12	2.16	18200
2006-07-25	2.13	2.19	2.12	2.12	25100
2006-07-26	2.11	2.15	2.10	2.13	42700
2006-07-27	2.10	2.14	2.08	2.10	38800
2006-07-28	2.10	2.14	2.08	2.14	59200
2006-07-31	2.12	2.15	2.09	2.14	42400
2006-08-01	2.12	2.12	2.08	2.10	76200
2006-08-02	2.10	2.11	2.08	2.08	33400
2006-08-03	2.08	2.12	2.04	2.12	82800
2006-08-04	2.10	2.10	2.06	2.10	19100
2006-08-07	2.07	2.12	2.05	2.06	40300
2006-08-08	2.11	2.22	2.02	2.15	83200
2006-08-09	2.18	2.20	2.12	2.14	42100
2006-08-10	2.14	2.16	2.05	2.06	41100
2006-08-11	2.06	2.14	2.06	2.10	25400
2006-08-14	2.10	2.10	2.00	2.02	110700
2006-08-15	2.00	2.02	2.00	2.01	16000
2006-08-16	2.01	2.01	1.90	1.93	110900
2006-08-17	1.90	1.92	1.88	1.90	44400
2006-08-18	1.92	2.08	1.92	2.07	108300
2006-08-21	2.06	2.07	1.92	1.97	71900
2006-08-22	2.02	2.02	1.93	1.97	63000
2006-08-23	1.95	1.98	1.94	1.98	29400
2006-08-24	1.96	1.98	1.96	1.98	20400
2006-08-25	1.98	2.01	1.96	2.00	86100
2006-08-28	2.00	2.05	1.98	1.99	86300
2006-08-29	1.99	2.04	1.98	1.99	24000
2006-08-30	1.99	2.03	1.91	1.97	61200
2006-08-31	1.95	2.04	1.95	1.99	180200
2006-09-01	2.00	2.03	1.95	2.02	76700
2006-09-05	2.04	2.09	2.00	2.09	119800
2006-09-06	2.10	2.10	2.05	2.06	22300
2006-09-07	2.06	2.09	2.02	2.03	20500
2006-09-08	2.00	2.07	2.00	2.07	14900
2006-09-11	2.08	2.08	2.03	2.05	30100
2006-09-12	2.03	2.05	2.00	2.05	71100
2006-09-13	2.00	2.05	1.98	2.03	101600
2006-09-14	2.05	2.05	1.98	1.99	141800
2006-09-15	2.03	2.06	2.00	2.04	28900
2006-09-18	2.07	2.10	2.00	2.08	45400
2006-09-19	2.08	2.11	2.06	2.10	48300
2006-09-20	2.09	2.10	2.05	2.09	21200
2006-09-21	2.10	2.10	2.04	2.06	14400
2006-09-22	2.05	2.16	2.05	2.16	97000
2006-09-25	2.16	2.16	2.09	2.14	43700
2006-09-26	2.14	2.21	2.14	2.20	36000
2006-09-27	2.24	2.26	2.19	2.26	50800
2006-09-28	2.30	2.40	2.30	2.33	56900
2006-09-29	2.31	2.37	2.29	2.32	10100
2006-10-02	2.35	2.35	2.30	2.33	26600
2006-10-03	2.36	2.40	2.31	2.39	28900
2006-10-04	2.38	2.40	2.35	2.40	52200
2006-10-05	2.38	2.42	2.37	2.39	32600
2006-10-06	2.37	2.42	2.30	2.32	37200
2006-10-09	2.28	2.36	2.28	2.33	17500
2006-10-10	2.29	2.36	2.22	2.36	32800
2006-10-11	2.30	2.31	2.25	2.27	7800
2006-10-12	2.26	2.33	2.24	2.26	37700
2006-10-13	2.22	2.27	2.16	2.18	38400
2006-10-16	2.18	2.23	2.15	2.20	35600
2006-10-17	2.20	2.37	2.17	2.30	110700
2006-10-18	2.35	2.35	2.22	2.28	25700
2006-10-19	2.26	2.32	2.26	2.30	3300
2006-10-20	2.30	2.34	2.21	2.30	79400
2006-10-23	2.33	2.34	2.26	2.32	34200
2006-10-24	2.31	2.32	2.25	2.28	47400
2006-10-25	2.28	2.29	2.25	2.29	13300
2006-10-26	2.26	2.29	2.26	2.29	15700
2006-10-27	2.29	2.29	2.21	2.26	63200
2006-10-30	2.23	2.28	2.19	2.25	18800
2006-10-31	2.25	2.29	2.20	2.25	31000
2006-11-01	2.22	2.30	2.20	2.24	164100
2006-11-02	2.24	2.29	2.24	2.26	61800
2006-11-03	2.27	2.38	2.24	2.38	149300
2006-11-06	2.33	2.43	2.31	2.35	151900
2006-11-07	2.36	2.40	2.30	2.30	103900
2006-11-08	2.32	2.35	2.31	2.35	52600
2006-11-09	2.35	2.36	2.34	2.34	23700
2006-11-10	2.34	2.38	2.32	2.37	64000
2006-11-13	2.41	2.42	2.37	2.41	29700
2006-11-14	2.40	2.41	2.35	2.39	36800
2006-11-15	2.37	2.38	2.34	2.37	18000
2006-11-16	2.34	2.36	2.28	2.31	20800
2006-11-17	2.29	2.38	2.28	2.34	26100
2006-11-20	2.35	2.38	2.33	2.37	27000
2006-11-21	2.32	2.42	2.27	2.39	43200
2006-11-22	2.33	2.42	2.28	2.40	80000
2006-11-24	2.35	2.42	2.35	2.41	16600
2006-11-27	2.49	2.49	2.30	2.35	34700
2006-11-28	2.30	2.40	2.30	2.31	27300
2006-11-29	2.27	2.45	2.27	2.39	49300
2006-11-30	2.36	2.41	2.36	2.40	25100
2006-12-01	2.40	2.41	2.35	2.40	26000
2006-12-04	2.41	2.55	2.40	2.52	161600
2006-12-05	2.52	2.56	2.46	2.46	56800
2006-12-06	2.46	2.54	2.45	2.49	31100
2006-12-07	2.52	2.60	2.49	2.54	67700
2006-12-08	2.54	2.55	2.47	2.47	27900
2006-12-11	2.50	2.55	2.47	2.52	8700
2006-12-12	2.52	2.54	2.48	2.50	9200
2006-12-13	2.47	2.47	2.36	2.39	56500
2006-12-14	2.40	2.49	2.37	2.49	37000
2006-12-15	2.47	2.50	2.40	2.44	9800
2006-12-18	2.40	2.52	2.39	2.50	30600
2006-12-19	2.51	2.55	2.45	2.55	37400
2006-12-20	2.74	2.75	2.55	2.69	209700
2006-12-21	2.61	2.87	2.61	2.83	174000
2006-12-22	2.88	2.89	2.60	2.70	121000
2006-12-26	2.70	2.75	2.70	2.73	7200
2006-12-27	2.72	2.82	2.71	2.76	75400
2006-12-28	2.73	3.00	2.72	2.78	71900
2006-12-29	2.72	2.82	2.70	2.80	59600
2007-01-03	2.80	2.81	2.70	2.77	120200
2007-01-04	2.71	2.75	2.65	2.70	22200
2007-01-05	2.70	2.73	2.52	2.71	54400
2007-01-08	2.71	2.73	2.50	2.72	77200
2007-01-09	2.71	2.75	2.60	2.75	53400
2007-01-10	2.69	2.80	2.69	2.78	62600
2007-01-11	2.78	2.80	2.77	2.77	24700
2007-01-12	2.76	2.80	2.75	2.77	51300
2007-01-16	2.75	2.81	2.75	2.80	101500
2007-01-17	2.80	2.90	2.80	2.80	40200
2007-01-18	2.80	2.83	2.75	2.75	62400
2007-01-19	2.75	2.84	2.75	2.78	20800
2007-01-22	2.80	2.82	2.75	2.78	50900
2007-01-23	2.75	2.82	2.75	2.80	21800
2007-01-24	2.80	2.85	2.76	2.78	77900
2007-01-25	2.81	2.82	2.78	2.82	32600
2007-01-26	2.82	2.85	2.80	2.85	44200
2007-01-29	2.82	2.99	2.80	2.99	126500
2007-01-30	2.99	3.00	2.82	2.89	70700
2007-01-31	2.89	2.95	2.85	2.89	25900
2007-02-01	2.89	2.93	2.85	2.85	70100
2007-02-02	2.82	2.90	2.78	2.79	82300
2007-02-05	2.84	2.95	2.75	2.87	86300
2007-02-06	2.87	2.90	2.82	2.90	88700
2007-02-07	2.90	2.92	2.87	2.92	29700
2007-02-08	2.92	2.98	2.90	2.95	83600
2007-02-09	2.93	2.99	2.93	2.94	60300
2007-02-12	2.98	2.98	2.76	2.86	90219
2007-02-13	2.91	2.93	2.78	2.87	39200
2007-02-14	2.87	2.90	2.81	2.82	57400
2007-02-15	2.86	2.99	2.85	2.97	185500
2007-02-16	2.97	3.00	2.86	2.99	141400
2007-02-20	2.97	3.20	2.95	3.14	503400
2007-02-21	3.12	3.14	3.05	3.08	116100
2007-02-22	3.04	3.15	3.04	3.13	114500
2007-02-23	3.12	3.20	3.06	3.20	201100
2007-02-26	3.20	3.35	3.10	3.12	256200
2007-02-27	3.06	3.18	2.95	3.08	241900
2007-02-28	3.07	3.10	3.03	3.05	49800
2007-03-01	3.02	3.12	3.01	3.05	81500
2007-03-02	3.05	3.05	2.98	2.99	139900
2007-03-05	2.95	2.97	2.76	2.81	177700
2007-03-06	2.85	2.96	2.85	2.93	95600
2007-03-07	2.92	2.95	2.88	2.95	72100
2007-03-08	2.95	3.05	2.95	3.00	64000
2007-03-09	3.07	3.10	3.00	3.03	167600
2007-03-12	3.05	3.09	3.03	3.05	61400
2007-03-13	3.03	3.08	3.00	3.04	85300
2007-03-14	3.04	3.16	3.03	3.13	108700
2007-03-15	3.14	3.31	3.10	3.14	711900
2007-03-16	3.11	3.20	3.09	3.13	91100
2007-03-19	3.10	3.15	3.06	3.12	57700
2007-03-20	3.13	3.30	3.11	3.26	313200
2007-03-21	3.24	3.45	3.24	3.39	174500
2007-03-22	3.44	3.45	3.30	3.30	71500
2007-03-23	3.30	3.30	3.18	3.25	61700
2007-03-26	3.25	3.28	3.18	3.21	36600
2007-03-27	3.24	3.25	3.06	3.08	119200
2007-03-28	3.05	3.05	3.00	3.00	70700
2007-03-29	3.02	3.10	3.01	3.07	18200
2007-03-30	3.08	3.20	3.05	3.16	28300
2007-04-02	3.19	3.22	3.10	3.15	60300
2007-04-03	3.19	3.28	3.15	3.20	77900
2007-04-04	3.21	3.24	3.09	3.09	46500
2007-04-05	3.10	3.19	3.07	3.10	44800
2007-04-09	3.13	3.15	3.06	3.07	38500
2007-04-10	3.08	3.08	3.00	3.01	56300
2007-04-11	3.05	3.05	2.92	3.04	110200
2007-04-12	3.04	3.05	2.94	3.02	70200
2007-04-13	2.99	3.05	2.98	3.00	54800
2007-04-16	3.00	3.02	2.93	2.95	73800
2007-04-17	2.95	2.98	2.91	2.95	27700
2007-04-18	2.94	2.97	2.85	2.88	70000
2007-04-19	2.85	2.89	2.77	2.81	125700
2007-04-20	2.83	2.98	2.82	2.84	66200
2007-04-23	2.86	2.95	2.84	2.87	54500
2007-04-24	2.86	2.94	2.82	2.85	58700
2007-04-25	2.89	3.06	2.85	2.97	165300
2007-04-26	2.91	2.99	2.90	2.94	172800
2007-04-27	2.93	2.96	2.91	2.91	22200
2007-04-30	2.90	2.90	2.80	2.85	84600
2007-05-01	2.80	2.91	2.76	2.79	126000
2007-05-02	2.79	2.90	2.77	2.80	88200
2007-05-03	2.80	2.85	2.77	2.80	14500
2007-05-04	2.76	2.85	2.76	2.78	52000
2007-05-07	2.78	2.81	2.66	2.77	93600
2007-05-08	2.70	2.75	2.62	2.72	108900
2007-05-09	2.65	2.70	2.40	2.65	702600
2007-05-10	2.60	2.62	2.51	2.60	97600
2007-05-11	2.55	2.65	2.55	2.57	58600
2007-05-14	2.64	2.65	2.55	2.64	33600
2007-05-15	2.66	2.66	2.49	2.57	31600
2007-05-16	2.63	2.63	2.40	2.40	135800
2007-05-17	2.40	2.43	2.31	2.41	64100
2007-05-18	2.41	2.53	2.41	2.53	52200
2007-05-21	2.55	2.59	2.50	2.51	30000
2007-05-22	2.51	2.58	2.51	2.56	14900
2007-05-23	2.56	2.64	2.56	2.64	52100
2007-05-24	2.65	2.67	2.60	2.63	31100
2007-05-25	2.64	2.65	2.60	2.63	33800
2007-05-29	2.68	2.83	2.68	2.74	59200
2007-05-30	2.75	2.75	2.67	2.72	23700
2007-05-31	2.70	2.70	2.62	2.70	25300
2007-06-01	2.70	2.71	2.62	2.70	20300
2007-06-04	2.70	2.70	2.50	2.63	94300
2007-06-05	2.63	2.63	2.55	2.61	20900
2007-06-06	2.60	2.65	2.60	2.60	26900
2007-06-07	2.60	2.60	2.60	2.60	11000
2007-06-08	2.60	2.64	2.50	2.60	56900
2007-06-11	2.60	2.61	2.50	2.60	77100
2007-06-12	2.55	2.64	2.50	2.55	22100
2007-06-13	2.55	2.58	2.50	2.55	38600
2007-06-14	2.53	2.59	2.48	2.50	45400
2007-06-15	2.56	2.57	2.45	2.46	34200
2007-06-18	2.50	2.55	2.42	2.42	30100
2007-06-19	2.42	2.54	2.40	2.54	61500
2007-06-20	2.47	2.69	2.47	2.50	51700
2007-06-21	2.56	2.63	2.50	2.55	23100
2007-06-22	2.60	2.64	2.56	2.64	20200
2007-06-25	2.65	2.68	2.62	2.66	32100
2007-06-26	2.64	2.66	2.60	2.60	6500
2007-06-27	2.60	2.70	2.60	2.70	23300
2007-06-28	2.61	2.85	2.56	2.70	141600
2007-06-29	2.68	2.75	2.68	2.73	5600
2007-07-02	2.65	2.70	2.64	2.64	8300
2007-07-03	2.60	2.68	2.60	2.68	6200
2007-07-05	2.67	2.67	2.60	2.60	10900
2007-07-06	2.59	2.60	2.55	2.55	39300
2007-07-09	2.53	2.60	2.50	2.50	59100
2007-07-10	2.51	2.51	2.47	2.48	36600
2007-07-11	2.48	2.57	2.48	2.50	25500
2007-07-12	2.50	2.57	2.50	2.55	34900
2007-07-13	2.60	2.65	2.55	2.55	15800
2007-07-16	2.51	2.59	2.51	2.57	42500
2007-07-17	2.59	2.60	2.56	2.58	23500
2007-07-18	2.55	2.56	2.50	2.52	43000
2007-07-19	2.53	2.67	2.50	2.67	82100
2007-07-20	2.66	2.67	2.55	2.57	17000
2007-07-23	2.55	2.56	2.51	2.53	43700
2007-07-24	2.51	2.53	2.48	2.48	21700
2007-07-25	2.48	2.53	2.47	2.51	15700
2007-07-26	2.58	2.58	2.45	2.52	13500
2007-07-27	2.52	2.52	2.35	2.38	71100
2007-07-30	2.36	2.40	2.35	2.38	21500
2007-07-31	2.41	2.42	2.32	2.32	22800
2007-08-01	2.35	2.36	2.00	2.15	1037600
2007-08-02	2.20	2.25	2.20	2.23	27700
2007-08-03	2.19	2.25	2.17	2.17	36400
2007-08-06	2.15	2.21	2.10	2.15	25500
2007-08-07	2.17	2.49	2.15	2.36	44000
2007-08-08	2.41	2.41	2.25	2.25	29600
2007-08-09	2.29	2.29	2.18	2.19	31700
2007-08-10	2.15	2.19	2.08	2.15	119300
2007-08-13	2.14	2.17	2.10	2.16	125200
2007-08-14	2.10	2.10	1.98	1.98	154100
2007-08-15	1.98	2.04	1.90	1.91	81200
2007-08-16	1.89	1.95	1.69	1.74	166800
2007-08-17	1.93	2.45	1.60	1.71	148700
2007-08-20	1.75	1.75	1.51	1.61	309100
2007-08-21	1.57	1.63	1.52	1.60	70000
2007-08-22	1.60	1.60	1.51	1.56	102700
2007-08-23	1.51	1.57	1.51	1.57	67100
2007-08-24	1.55	1.58	1.54	1.54	72700
2007-08-27	1.55	1.58	1.52	1.55	64700
2007-08-28	1.55	1.58	1.46	1.50	157600
2007-08-29	1.50	1.52	1.49	1.50	52500
2007-08-30	1.48	1.52	1.45	1.50	36600
2007-08-31	1.51	1.55	1.51	1.53	53500
2007-09-04	1.57	1.62	1.57	1.61	44800
2007-09-05	1.62	1.63	1.50	1.51	90500
2007-09-06	1.56	1.56	1.51	1.52	8500
2007-09-07	1.55	1.60	1.49	1.50	61200
2007-09-10	1.50	1.55	1.49	1.49	17100
2007-09-11	1.55	1.57	1.50	1.57	19400
2007-09-12	1.56	1.57	1.55	1.56	7700
2007-09-13	1.55	1.58	1.55	1.57	14800
2007-09-14	1.55	1.59	1.52	1.52	31000
2007-09-17	1.52	1.55	1.52	1.52	9100
2007-09-18	1.52	1.57	1.51	1.51	17200
2007-09-19	1.57	1.58	1.50	1.53	15400
2007-09-20	1.50	1.60	1.50	1.55	17200
2007-09-21	1.59	1.59	1.54	1.54	28700
2007-09-24	1.55	1.58	1.52	1.57	27700
2007-09-25	1.58	1.64	1.56	1.63	47300
2007-09-26	1.65	1.65	1.53	1.57	58500
2007-09-27	1.56	1.67	1.55	1.66	705500
2007-09-28	1.69	1.82	1.68	1.78	123900
2007-10-01	1.74	1.74	1.70	1.70	65900
2007-10-02	1.70	1.70	1.63	1.66	80900
2007-10-03	1.66	1.69	1.57	1.58	106500
2007-10-04	1.58	1.60	1.57	1.60	122000
2007-10-05	1.60	1.60	1.55	1.60	76700
2007-10-08	1.60	1.60	1.55	1.60	95600
2007-10-09	1.60	1.60	1.55	1.58	65100
2007-10-10	1.60	1.60	1.56	1.57	54600
2007-10-11	1.59	1.64	1.59	1.62	85700
2007-10-12	1.62	1.64	1.57	1.61	66800
2007-10-15	1.61	1.64	1.61	1.64	41400
2007-10-16	1.63	1.65	1.62	1.65	53800
2007-10-17	1.65	1.67	1.63	1.67	32300
2007-10-18	1.67	1.68	1.64	1.68	60800
2007-10-19	1.69	1.74	1.65	1.70	131400
2007-10-22	1.70	1.74	1.65	1.73	36500
2007-10-23	1.75	1.76	1.72	1.75	57900
2007-10-24	1.76	1.77	1.68	1.71	66200
2007-10-25	1.72	1.76	1.71	1.73	45200
2007-10-26	1.73	1.75	1.65	1.70	45100
2007-10-29	1.70	1.74	1.67	1.67	13900
2007-10-30	1.63	1.67	1.57	1.61	62400
2007-10-31	1.61	1.65	1.60	1.60	60100
2007-11-01	1.57	1.64	1.57	1.61	103600
2007-11-02	1.60	1.65	1.57	1.57	43200
2007-11-05	1.59	1.64	1.57	1.63	33500
2007-11-06	1.60	1.60	1.57	1.58	70000
2007-11-07	1.60	1.72	1.60	1.67	393400
2007-11-08	1.66	1.68	1.63	1.67	55700
2007-11-09	1.70	1.70	1.62	1.67	68900
2007-11-12	1.67	1.67	1.63	1.64	30300
2007-11-13	1.64	1.65	1.59	1.64	62500
2007-11-14	1.62	1.65	1.60	1.61	112100
2007-11-15	1.62	1.68	1.62	1.66	39900
2007-11-16	1.61	1.69	1.61	1.67	92600
2007-11-19	1.68	1.73	1.67	1.67	123200
2007-11-20	1.67	1.71	1.67	1.70	84300
2007-11-21	1.72	1.73	1.70	1.70	39300
2007-11-23	1.68	1.75	1.68	1.73	10800
2007-11-26	1.73	1.73	1.68	1.68	19800
2007-11-27	1.72	1.73	1.66	1.70	77500
2007-11-28	1.68	1.71	1.66	1.66	19500
2007-11-29	1.67	1.69	1.66	1.67	49900
2007-11-30	1.66	1.70	1.66	1.68	15100
2007-12-03	1.70	1.71	1.64	1.64	161500
2007-12-04	1.65	1.70	1.64	1.66	82800
2007-12-05	1.70	1.70	1.65	1.66	10600
2007-12-06	1.66	1.66	1.55	1.63	68600
2007-12-07	1.65	1.65	1.62	1.62	6600
2007-12-10	1.64	1.68	1.62	1.66	18700
2007-12-11	1.70	1.75	1.68	1.70	54300
2007-12-12	1.72	1.72	1.65	1.65	46200
2007-12-13	1.65	1.69	1.64	1.64	37895
2007-12-14	1.65	1.68	1.62	1.64	25700
2007-12-17	1.61	1.66	1.60	1.64	22000
2007-12-18	1.64	1.65	1.59	1.60	66100
2007-12-19	1.61	1.69	1.60	1.69	65500
2007-12-20	1.67	1.69	1.66	1.69	35700
2007-12-21	1.65	1.70	1.61	1.66	49100
2007-12-24	1.65	1.69	1.63	1.64	67400
2007-12-26	1.68	1.68	1.60	1.60	89880
2007-12-27	1.62	1.63	1.58	1.60	96186
2007-12-28	1.59	1.60	1.52	1.60	120500
2007-12-31	1.52	1.69	1.52	1.68	152500
2008-01-02	1.71	1.72	1.62	1.63	118200
2008-01-03	1.62	1.64	1.59	1.60	73878
2008-01-04	1.55	1.65	1.55	1.60	74845
2008-01-07	1.60	1.63	1.57	1.58	245100
2008-01-08	1.62	1.63	1.55	1.61	89449
2008-01-09	1.59	1.62	1.58	1.58	43910
2008-01-10	1.56	1.60	1.56	1.57	59904
2008-01-11	1.57	1.60	1.52	1.55	77004
2008-01-14	1.58	1.58	1.50	1.50	186870
2008-01-15	1.50	1.51	1.46	1.46	58266
2008-01-16	1.45	1.52	1.40	1.50	397854
2008-01-17	1.50	1.55	1.48	1.55	179100
2008-01-18	1.60	1.65	1.58	1.63	179255
2008-01-22	1.65	1.65	1.47	1.62	131500
2008-01-23	1.52	1.65	1.52	1.59	102800
2008-01-24	1.56	1.65	1.50	1.60	80600
2008-01-25	1.66	1.66	1.47	1.47	147301
2008-01-28	1.47	1.54	1.47	1.50	66580
2008-01-29	1.55	1.55	1.47	1.49	35100
2008-01-30	1.50	1.50	1.38	1.40	237701
2008-01-31	1.32	1.47	1.32	1.47	84000
2008-02-01	1.49	1.49	1.44	1.45	22810
2008-02-04	1.44	1.47	1.44	1.45	28100
2008-02-05	1.45	1.47	1.38	1.44	85400
2008-02-06	1.42	1.51	1.42	1.48	46252
2008-02-07	1.48	1.48	1.43	1.43	22085
2008-02-08	1.43	1.46	1.40	1.41	21150
2008-02-11	1.40	1.43	1.37	1.40	45950
2008-02-12	1.41	1.43	1.36	1.39	32800
2008-02-13	1.40	1.42	1.39	1.39	47243
2008-02-14	1.41	1.42	1.35	1.38	71200
2008-02-15	1.36	1.40	1.36	1.39	14184
2008-02-19	1.39	1.45	1.39	1.42	32800
2008-02-20	1.47	1.47	1.42	1.42	22700
2008-02-21	1.44	1.44	1.41	1.42	23500
2008-02-22	1.40	1.45	1.40	1.40	23600
2008-02-25	1.40	1.44	1.40	1.42	7900
2008-02-26	1.45	1.45	1.42	1.42	13900
2008-02-27	1.41	1.43	1.39	1.43	79951
2008-02-28	1.46	1.47	1.42	1.44	89775
2008-02-29	1.45	1.46	1.38	1.41	78087
2008-03-03	1.39	1.48	1.38	1.47	81200
2008-03-04	1.44	1.50	1.40	1.43	89900
2008-03-05	1.45	1.45	1.40	1.40	20000
2008-03-06	1.38	1.42	1.38	1.40	48720
2008-03-07	1.38	1.43	1.38	1.41	16271
2008-03-10	1.42	1.42	1.38	1.38	26935
2008-03-11	1.40	1.41	1.38	1.41	3600
2008-03-12	1.40	1.40	1.35	1.37	35200
2008-03-13	1.36	1.38	1.34	1.38	35980
2008-03-14	1.36	1.41	1.36	1.41	31800
2008-03-17	1.38	1.38	1.31	1.38	21440
2008-03-18	1.38	1.38	1.34	1.34	14875
2008-03-19	1.34	1.38	1.30	1.38	41180
2008-03-20	1.24	1.34	1.15	1.16	291800
2008-03-24	1.16	1.19	1.14	1.18	99700
2008-03-25	1.15	1.18	1.15	1.17	72000
2008-03-26	1.14	1.20	1.14	1.20	43900
2008-03-27	1.19	1.20	1.17	1.20	33700
2008-03-28	1.20	1.20	1.17	1.18	24100
2008-03-31	1.16	1.19	1.15	1.18	82800
2008-04-01	1.16	1.18	1.15	1.17	67700
2008-04-02	1.17	1.23	1.17	1.22	119100
2008-04-03	1.24	1.24	1.20	1.20	28064
2008-04-04	1.20	1.21	1.18	1.19	43900
2008-04-07	1.19	1.20	1.18	1.19	27200
2008-04-08	1.18	1.20	1.17	1.20	54000
2008-04-09	1.20	1.20	1.17	1.19	39400
2008-04-10	1.20	1.21	1.17	1.18	44100
2008-04-11	1.18	1.20	1.17	1.20	37775
2008-04-14	1.18	1.21	1.18	1.19	19780
2008-04-15	1.19	1.21	1.18	1.20	22000
2008-04-16	1.20	1.20	1.19	1.19	36325
2008-04-17	1.16	1.41	1.11	1.19	518743
2008-04-18	1.20	1.22	1.18	1.20	35080
2008-04-21	1.20	1.22	1.18	1.20	17300
2008-04-22	1.18	1.22	1.17	1.17	33715
2008-04-23	1.15	1.21	1.15	1.18	18616
2008-04-24	1.20	1.21	1.18	1.20	10400
2008-04-25	1.18	1.20	1.18	1.19	13800
2008-04-28	1.19	1.21	1.19	1.20	7200
2008-04-29	1.18	1.20	1.18	1.19	40860
2008-04-30	1.21	1.21	1.17	1.18	16293
2008-05-01	1.16	1.20	1.12	1.15	107653
2008-05-02	1.15	1.17	1.00	1.09	257780
2008-05-05	1.10	1.10	1.07	1.10	42247
2008-05-06	1.08	1.12	1.07	1.08	163211
2008-05-07	1.08	1.11	1.08	1.10	28750
2008-05-08	1.12	1.12	1.08	1.11	18080
2008-05-09	1.11	1.13	1.08	1.13	46400
2008-05-12	1.11	1.15	1.11	1.13	59991
2008-05-13	1.12	1.16	1.12	1.16	44925
2008-05-14	1.18	1.18	1.06	1.09	233897
2008-05-15	1.09	1.10	1.04	1.08	116456
2008-05-16	1.05	1.10	1.05	1.08	71425
2008-05-19	1.07	1.10	1.07	1.07	50800
2008-05-20	1.06	1.09	1.04	1.05	71147
2008-05-21	1.03	1.09	1.02	1.09	99840
2008-05-22	1.09	1.11	1.06	1.09	39850
2008-05-23	1.10	1.10	1.06	1.09	13700
2008-05-27	1.08	1.09	1.06	1.08	35328
2008-05-28	1.07	1.08	1.04	1.06	93600
2008-05-29	1.07	1.08	1.05	1.05	93592
2008-05-30	1.05	1.08	1.04	1.07	28406
2008-06-02	1.05	1.07	1.05	1.05	15157
2008-06-03	1.08	1.08	1.04	1.06	22584
2008-06-04	1.04	1.07	1.03	1.03	52360
2008-06-05	1.05	1.06	1.02	1.06	32525
2008-06-06	1.06	1.06	1.02	1.02	15000
2008-06-09	1.04	1.06	1.02	1.02	34830
2008-06-10	1.03	1.04	1.01	1.02	7330
2008-06-11	1.03	1.04	1.03	1.03	13041
2008-06-12	1.02	1.06	1.02	1.02	42024
2008-06-13	1.03	1.04	1.00	1.00	102100
2008-06-16	1.06	1.06	1.01	1.01	2070
2008-06-17	1.03	1.03	1.01	1.01	9975
2008-06-18	1.06	1.06	1.01	1.01	8870
2008-06-19	1.01	1.03	1.00	1.00	35982
2008-06-20	1.00	1.02	0.97	0.97	71642
2008-06-23	0.97	1.00	0.97	1.00	19900
2008-06-24	1.00	1.00	0.90	0.93	184318
2008-06-25	0.94	0.94	0.93	0.94	41384
2008-06-26	0.91	0.95	0.90	0.94	70300
2008-06-27	0.98	0.98	0.90	0.94	51222
2008-06-30	0.94	0.96	0.91	0.96	13163
2008-07-01	0.92	0.95	0.92	0.93	2728
2008-07-02	0.92	0.94	0.92	0.94	20576
2008-07-03	0.92	0.94	0.92	0.93	2100
2008-07-07	0.93	0.95	0.93	0.95	9675
2008-07-08	0.95	0.95	0.90	0.92	58413
2008-07-09	0.92	0.96	0.92	0.95	64287
2008-07-10	0.91	1.02	0.91	1.01	22940
2008-07-11	1.02	1.05	1.02	1.03	90980
2008-07-14	1.11	1.11	1.02	1.03	43765
2008-07-15	1.02	1.05	1.02	1.03	23700
2008-07-16	1.00	1.03	1.00	1.00	13725
2008-07-17	0.99	1.02	0.99	1.01	17849
2008-07-18	1.01	1.02	1.01	1.01	13700
2008-07-21	1.03	1.10	1.01	1.06	77537
2008-07-22	1.05	1.07	1.04	1.07	2100
2008-07-23	1.11	1.11	1.00	1.05	50300
2008-07-24	1.05	1.07	1.03	1.05	20700
2008-07-25	1.03	1.06	1.03	1.06	9525
2008-07-28	1.03	1.04	0.99	1.00	41900
2008-07-29	1.01	1.06	1.00	1.05	5600
2008-07-30	1.05	1.05	1.02	1.04	44225
2008-07-31	1.02	1.05	1.00	1.03	32740
2008-08-01	1.03	1.05	0.99	1.03	30300
2008-08-04	0.99	1.03	0.99	1.03	5587
2008-08-05	1.01	1.05	1.01	1.04	17015
2008-08-06	1.04	1.06	1.03	1.04	79801
2008-08-07	1.04	1.06	1.02	1.02	17550
2008-08-08	1.02	1.07	1.02	1.05	46300
2008-08-11	1.06	1.11	1.05	1.10	45899
2008-08-12	1.09	1.14	1.09	1.12	36360
2008-08-13	1.14	1.18	1.14	1.16	54685
2008-08-14	1.18	1.22	1.16	1.20	45455
2008-08-15	1.18	1.25	1.18	1.22	19462
2008-08-18	1.22	1.23	1.18	1.18	30700
2008-08-19	1.14	1.20	1.14	1.18	11179
2008-08-20	1.17	1.20	1.17	1.19	30391
2008-08-21	1.15	1.20	1.15	1.18	2601
2008-08-22	1.20	1.20	1.17	1.17	11699
2008-08-25	1.17	1.20	1.17	1.17	4600
2008-08-26	1.17	1.18	1.15	1.15	11700
2008-08-27	1.15	1.19	1.15	1.19	16000
2008-08-28	1.18	1.19	1.18	1.18	4400
2008-08-29	1.20	1.20	1.13	1.20	13055
2008-09-02	1.18	1.20	1.18	1.20	4250
2008-09-03	1.17	1.17	1.14	1.15	18900
2008-09-04	1.15	1.15	1.15	1.15	5500
2008-09-05	1.15	1.15	1.14	1.15	11045
2008-09-08	1.15	1.22	1.14	1.22	69800
2008-09-09	1.20	1.28	1.19	1.25	52757
2008-09-10	1.20	1.20	1.17	1.19	42877
2008-09-11	1.19	1.23	1.18	1.23	45400
2008-09-12	1.23	1.24	1.18	1.20	9100
2008-09-15	1.18	1.18	1.14	1.15	59700
2008-09-16	1.10	1.18	1.08	1.12	66696
2008-09-17	1.12	1.18	1.12	1.15	39800
2008-09-18	1.11	1.21	1.11	1.21	33808
2008-09-19	1.21	1.29	1.20	1.20	58055
2008-09-22	1.20	1.25	1.20	1.25	19077
2008-09-23	1.20	1.35	1.20	1.35	49260
2008-09-24	1.38	1.48	1.30	1.48	134388
2008-09-25	1.52	1.52	1.42	1.46	29540
2008-09-26	1.59	1.59	1.42	1.48	35000
2008-09-29	1.47	1.47	1.30	1.36	33150
2008-09-30	1.32	1.42	1.32	1.41	23910
2008-10-01	1.46	1.46	1.39	1.39	43499
2008-10-02	1.35	1.35	1.28	1.35	49050
2008-10-03	1.30	1.35	1.25	1.25	146420
2008-10-06	1.18	1.19	1.10	1.18	49920
2008-10-07	1.20	1.20	1.07	1.07	24506
2008-10-08	0.99	1.02	0.95	0.97	65050
2008-10-09	0.97	1.00	0.87	0.90	66650
2008-10-10	0.82	1.01	0.80	1.01	70340
2008-10-13	0.89	1.08	0.89	1.02	50158
2008-10-14	1.13	1.15	1.05	1.15	76960
2008-10-15	1.16	1.18	1.07	1.18	93330
2008-10-16	1.20	1.20	0.97	1.10	50500
2008-10-17	1.11	1.17	1.11	1.17	14700
2008-10-20	1.23	1.23	1.12	1.18	18740
2008-10-21	1.10	1.18	1.10	1.11	20137
2008-10-22	1.10	1.12	1.00	1.00	32050
2008-10-23	1.00	1.00	0.93	0.94	20935
2008-10-24	0.90	0.95	0.87	0.88	50300
2008-10-27	0.85	0.93	0.85	0.90	26100
2008-10-28	0.90	0.92	0.89	0.90	48500
2008-10-29	0.87	0.94	0.87	0.90	42690
2008-10-30	0.93	1.20	0.93	1.10	132721
2008-10-31	1.13	1.15	1.13	1.15	16400
2008-11-03	1.17	1.25	1.17	1.25	54950
2008-11-04	1.28	1.28	1.23	1.25	36312
2008-11-05	1.23	1.26	1.22	1.22	21419
2008-11-06	1.25	1.25	1.12	1.12	25870
2008-11-07	1.14	1.14	1.12	1.12	24200
2008-11-10	1.11	1.11	1.05	1.08	42600
2008-11-11	1.05	1.10	1.00	1.02	22650
2008-11-12	1.02	1.02	0.97	0.97	22450
2008-11-13	0.97	1.06	0.97	1.06	13100
2008-11-14	1.06	1.10	1.06	1.10	1600
2008-11-17	1.00	1.07	1.00	1.04	14100
2008-11-18	0.99	1.05	0.99	1.01	53310
2008-11-19	0.97	1.05	0.97	1.03	13200
2008-11-20	0.97	1.00	0.95	0.97	35100
2008-11-21	1.00	1.09	1.00	1.09	6050
2008-11-24	1.03	1.08	1.03	1.06	42724
2008-11-25	1.04	1.08	1.01	1.05	26050
2008-11-26	1.01	1.12	1.01	1.12	51885
2008-11-28	1.08	1.10	1.05	1.05	16615
2008-12-01	0.93	1.06	0.93	1.04	12933
2008-12-02	1.04	1.05	1.03	1.03	8500
2008-12-03	1.03	1.05	1.03	1.03	7700
2008-12-04	1.05	1.05	1.02	1.02	15961
2008-12-05	1.02	1.02	0.99	1.00	37080
2008-12-08	1.00	1.04	1.00	1.04	9765
2008-12-09	1.02	1.03	1.00	1.02	23720
2008-12-10	1.00	1.04	1.00	1.04	14800
2008-12-11	1.02	1.05	1.01	1.03	26900
2008-12-12	1.02	1.03	1.02	1.02	12980
2008-12-15	0.98	1.05	0.98	1.01	24100
2008-12-16	0.98	1.05	0.98	1.03	17700
2008-12-17	1.03	1.03	1.00	1.00	9800
2008-12-18	1.00	1.00	1.00	1.00	6500
2008-12-19	1.00	1.01	0.99	1.00	141100
2008-12-22	1.00	1.02	0.98	1.00	24850
2008-12-23	1.00	1.02	0.98	0.99	13200
2008-12-24	1.00	1.01	0.99	0.99	11300
2008-12-26	0.99	1.00	0.95	0.95	10700
2008-12-29	0.93	0.98	0.90	0.91	44345
2008-12-30	0.92	0.98	0.92	0.98	12000
2008-12-31	1.00	1.00	0.97	0.99	31351
2009-01-02	1.00	1.04	1.00	1.04	16900
2009-01-05	1.04	1.04	1.01	1.01	12500
2009-01-06	0.95	1.01	0.95	0.99	40868
2009-01-07	0.99	1.00	0.99	0.99	27800
2009-01-08	0.99	1.01	0.98	0.99	18520
2009-01-09	0.99	1.00	0.98	0.98	9800
2009-01-12	0.97	0.99	0.97	0.97	6600
2009-01-13	0.97	0.97	0.95	0.97	6500
2009-01-14	0.93	0.96	0.90	0.96	28900
2009-01-15	0.94	0.95	0.89	0.91	20300
2009-01-16	0.91	0.95	0.89	0.89	33600
2009-01-20	0.89	0.92	0.84	0.88	29805
2009-01-21	0.90	0.90	0.88	0.90	17100
2009-01-22	0.91	0.91	0.86	0.89	10400
2009-01-23	0.87	0.89	0.85	0.89	12350
2009-01-26	0.90	0.92	0.90	0.92	6700
2009-01-27	0.91	0.93	0.91	0.93	5480
2009-01-28	0.92	0.99	0.92	0.99	17100
2009-01-29	0.99	1.02	0.99	0.99	34350
2009-01-30	1.00	1.00	0.99	0.99	14900
2009-02-02	0.97	0.98	0.97	0.97	11700
2009-02-03	0.97	0.99	0.96	0.96	11600
2009-02-04	0.96	0.98	0.96	0.98	16900
2009-02-05	0.98	1.00	0.98	0.99	12800
2009-02-06	0.98	1.00	0.98	1.00	3900
2009-02-09	0.99	0.99	0.97	0.98	8460
2009-02-10	0.91	0.99	0.91	0.97	7007
2009-02-11	0.97	0.98	0.96	0.96	11000
2009-02-12	0.96	0.97	0.94	0.97	5500
2009-02-13	0.97	0.97	0.97	0.97	3700
2009-02-17	0.95	0.96	0.95	0.95	4400
2009-02-18	0.97	0.98	0.94	0.94	8500
2009-02-19	0.94	0.95	0.93	0.95	3000
2009-02-20	0.94	0.94	0.90	0.92	8400
2009-02-23	0.88	0.90	0.88	0.89	14500
2009-02-24	0.89	0.89	0.80	0.84	38517
2009-02-25	0.84	0.86	0.83	0.86	10500
2009-02-26	0.85	0.86	0.85	0.86	15700
2009-02-27	0.86	0.87	0.85	0.86	4100
2009-03-02	0.85	0.86	0.80	0.80	33900
2009-03-03	0.82	0.83	0.80	0.83	19100
2009-03-04	0.83	0.85	0.83	0.83	14600
2009-03-05	0.83	0.84	0.82	0.83	5270
2009-03-06	0.83	0.83	0.81	0.81	14385
2009-03-09	0.81	0.81	0.80	0.80	11500
2009-03-10	0.81	0.83	0.80	0.82	31649
2009-03-11	0.80	0.80	0.76	0.78	56686
2009-03-12	0.79	0.81	0.78	0.78	11100
2009-03-13	0.78	0.78	0.76	0.77	46800
2009-03-16	0.76	0.78	0.75	0.77	35000
2009-03-17	0.76	0.85	0.75	0.85	98400
2009-03-18	0.83	0.83	0.81	0.83	12160
2009-03-19	0.84	0.85	0.81	0.81	19500
2009-03-20	0.81	0.82	0.80	0.80	15200
2009-03-23	0.77	0.84	0.77	0.84	11945
2009-03-24	0.82	0.84	0.82	0.84	9600
2009-03-25	0.85	0.93	0.85	0.87	42600
2009-03-26	0.90	0.99	0.87	0.95	30550
2009-03-27	0.95	1.00	0.95	0.95	26550
2009-03-30	0.98	0.98	0.90	0.96	16500
2009-03-31	0.95	0.99	0.94	0.99	12000
2009-04-01	0.98	1.00	0.98	0.99	13132
2009-04-02	0.99	1.07	0.99	1.03	72700
2009-04-03	1.03	1.07	1.03	1.06	25650
2009-04-06	1.00	1.07	1.00	1.07	25853
2009-04-07	1.06	1.06	1.00	1.03	200600
2009-04-08	1.02	1.08	0.98	1.03	118479
2009-04-09	1.03	1.08	1.03	1.06	60220
2009-04-13	1.06	1.08	1.06	1.06	249750
2009-04-14	1.06	1.12	1.06	1.10	147650
2009-04-15	1.10	1.11	1.09	1.10	13500
2009-04-16	1.10	1.12	1.10	1.11	48600
2009-04-17	1.12	1.12	1.10	1.11	40292
2009-04-20	1.11	1.12	1.09	1.09	46965
2009-04-21	1.08	1.15	1.08	1.13	84274
2009-04-22	1.13	1.22	1.13	1.18	75367
2009-04-23	1.19	1.24	1.19	1.23	29400
2009-04-24	1.26	1.36	1.25	1.36	150122
2009-04-27	1.99	2.15	1.66	1.79	2531912
2009-04-28	1.92	1.94	1.55	1.74	1219937
2009-04-29	1.53	1.69	1.41	1.66	922869
2009-04-30	1.50	1.70	1.45	1.50	453179
2009-05-01	1.46	1.60	1.43	1.59	316433
2009-05-04	1.50	1.56	1.40	1.43	439083
2009-05-05	1.38	1.64	1.30	1.64	619451
2009-05-06	1.65	1.65	1.45	1.51	375036
2009-05-07	1.48	1.51	1.45	1.46	185197
2009-05-08	1.49	1.50	1.39	1.48	137821
2009-05-11	1.50	1.65	1.48	1.60	225118
2009-05-12	1.65	1.65	1.50	1.54	110203
2009-05-13	1.45	1.51	1.42	1.47	68441
2009-05-14	1.47	1.47	1.39	1.40	110192
2009-05-15	1.40	1.53	1.40	1.50	63280
2009-05-18	1.50	1.63	1.45	1.54	120266
2009-05-19	1.56	1.56	1.50	1.53	61124
2009-05-20	1.51	1.56	1.51	1.53	72200
2009-05-21	1.57	1.57	1.50	1.52	71937
2009-05-22	1.55	1.55	1.52	1.52	27850
2009-05-26	1.50	1.50	1.40	1.47	86252
2009-05-27	1.47	1.53	1.40	1.40	137645
2009-05-28	1.44	1.47	1.40	1.47	75495
2009-05-29	1.50	1.57	1.44	1.55	88876
2009-06-01	1.60	1.60	1.50	1.56	77889
2009-06-02	1.60	1.61	1.55	1.59	77341
2009-06-03	1.62	1.62	1.55	1.56	59752
2009-06-04	1.51	1.89	1.51	1.83	605654
2009-06-05	1.84	1.88	1.77	1.85	292167
2009-06-08	1.85	1.85	1.70	1.70	125215
2009-06-09	1.67	1.84	1.67	1.81	114513
2009-06-10	1.84	2.03	1.84	1.98	241363
2009-06-11	1.92	2.09	1.91	2.02	252650
2009-06-12	2.03	2.19	2.03	2.11	181383
2009-06-15	2.22	2.22	2.07	2.14	160897
2009-06-16	2.19	2.21	1.99	2.00	117415
2009-06-17	1.99	1.99	1.82	1.88	97145
2009-06-18	1.88	1.88	1.85	1.86	43504
2009-06-19	1.85	1.95	1.83	1.93	41776
2009-06-22	1.93	1.98	1.93	1.93	61173
2009-06-23	1.95	1.96	1.87	1.93	75550
2009-06-24	1.94	2.09	1.93	2.02	61301
2009-06-25	2.00	2.08	2.00	2.07	70590
2009-06-26	2.06	2.22	2.05	2.22	128145
2009-06-29	2.22	2.22	2.05	2.13	104136
2009-06-30	2.13	2.13	2.08	2.11	67098
2009-07-01	2.24	2.25	2.15	2.16	38950
2009-07-02	2.17	2.20	2.16	2.17	23559
2009-07-06	2.11	2.18	2.11	2.17	32693
2009-07-07	2.18	2.22	2.15	2.15	65660
2009-07-08	2.09	2.18	2.09	2.12	73350
2009-07-09	2.15	2.15	2.10	2.11	22586
2009-07-10	2.10	2.15	2.10	2.10	6625
2009-07-13	2.11	2.11	2.00	2.08	69024
2009-07-14	2.08	2.35	2.08	2.33	154781
2009-07-15	2.30	2.39	2.22	2.23	134088
2009-07-16	2.17	2.48	2.17	2.39	104239
2009-07-17	2.36	2.50	2.36	2.48	99705
2009-07-20	2.49	2.58	2.40	2.41	97064
2009-07-21	2.40	2.50	2.35	2.49	101519
2009-07-22	2.50	2.53	2.41	2.46	38455
2009-07-23	2.90	2.90	2.48	2.60	188344
2009-07-24	2.58	2.64	2.45	2.64	102437
2009-07-27	2.61	2.75	2.57	2.73	161455
2009-07-28	2.75	2.80	2.63	2.80	147685
2009-07-29	2.73	2.80	2.66	2.80	111514
2009-07-30	2.80	2.83	2.75	2.83	106302
2009-07-31	2.84	2.85	2.75	2.79	127740
2009-08-03	2.82	3.03	2.82	2.95	347695
2009-08-04	3.04	3.09	2.88	3.05	328780
2009-08-05	3.10	3.17	2.98	3.02	313521
2009-08-06	3.81	4.29	3.34	3.69	1198802
2009-08-07	3.70	3.82	3.42	3.53	349165
2009-08-10	3.53	3.76	3.40	3.74	333677
2009-08-11	3.55	3.76	3.55	3.60	148949
2009-08-12	3.68	3.68	3.41	3.55	188719
2009-08-13	3.55	3.55	3.35	3.53	167042
2009-08-14	3.42	3.53	3.42	3.48	165921
2009-08-17	3.35	3.37	3.07	3.23	248982
2009-08-18	3.24	3.50	3.21	3.49	201517
2009-08-19	3.34	3.61	3.34	3.57	205459
2009-08-20	3.65	3.88	3.57	3.74	264001
2009-08-21	3.82	3.82	3.71	3.73	117185
2009-08-24	3.81	4.56	3.70	4.48	1258437
2009-08-25	4.37	4.69	4.10	4.25	1053518
2009-08-26	4.25	4.45	4.15	4.37	331827
2009-08-27	4.44	4.47	4.03	4.39	286646
2009-08-28	4.40	4.47	4.21	4.39	280187
2009-08-31	4.40	5.06	4.25	4.95	1145363
2009-09-01	5.05	6.04	4.78	5.51	2852268
2009-09-02	5.44	5.44	4.88	5.13	1125649
2009-09-03	5.35	5.40	4.98	5.08	491508
2009-09-04	5.28	5.28	4.89	5.19	449559
2009-09-08	5.40	6.05	5.25	5.93	1288548
2009-09-09	5.95	6.10	5.60	5.82	764909
2009-09-10	5.92	6.05	5.64	5.87	626021
2009-09-11	5.92	5.92	5.67	5.71	345726
2009-09-14	5.60	5.74	5.40	5.60	307806
2009-09-15	5.50	5.65	4.80	5.27	1377240
2009-09-16	5.22	5.23	4.96	5.01	687180
2009-09-17	5.07	5.07	4.77	4.89	636417
2009-09-18	4.90	4.92	4.70	4.90	298741
2009-09-21	4.90	5.54	4.80	5.40	694232
2009-09-22	5.30	5.63	4.97	5.10	561256
2009-09-23	5.04	5.19	5.00	5.04	204376
2009-09-24	5.03	5.05	4.70	4.85	383169
2009-09-25	4.79	4.85	4.44	4.58	399395
2009-09-28	4.60	4.70	4.49	4.58	178701
2009-09-29	4.60	4.84	4.53	4.76	286015
2009-09-30	5.20	5.85	5.05	5.60	3772415
2009-10-01	5.60	6.25	5.60	5.81	2365861
2009-10-02	5.85	5.85	5.40	5.62	589731
2009-10-05	5.60	5.75	5.44	5.63	483802
2009-10-06	5.65	6.15	5.52	5.74	1343643
2009-10-07	5.72	6.30	5.72	6.20	1567333
2009-10-08	6.39	6.75	6.23	6.63	1479870
2009-10-09	6.75	6.90	6.31	6.63	1174570
2009-10-12	6.80	6.94	6.52	6.58	824831
2009-10-13	6.55	6.72	6.32	6.43	465496
2009-10-14	6.51	6.80	6.45	6.47	495200
2009-10-15	6.55	6.59	6.36	6.40	306949
2009-10-16	6.39	6.42	5.75	6.30	1410757
2009-10-19	6.35	6.65	6.35	6.54	510909
2009-10-20	6.58	6.84	6.50	6.56	669018
2009-10-21	6.62	6.93	6.55	6.62	890121
2009-10-22	6.84	6.93	6.60	6.87	786761
2009-10-23	7.02	7.36	7.01	7.16	1517704
2009-10-26	7.45	7.60	6.76	7.19	1931785
2009-10-27	7.22	7.37	6.65	7.09	1364800
2009-10-28	6.60	6.60	5.57	5.69	2455013
2009-10-29	6.10	6.18	5.74	6.00	747716
2009-10-30	6.06	6.14	5.75	5.99	635600
2009-11-02	6.39	6.78	6.20	6.52	1556221
2009-11-03	6.57	6.83	6.41	6.60	788234
2009-11-04	6.68	6.84	6.60	6.72	1094701
2009-11-05	6.90	6.90	6.63	6.70	820176
2009-11-06	6.69	6.72	6.50	6.60	616519
2009-11-09	6.70	6.72	6.57	6.57	682827
2009-11-10	6.67	6.67	6.06	6.36	893990
2009-11-11	6.42	6.42	5.99	6.16	757314
2009-11-12	6.16	6.18	6.00	6.07	410921
2009-11-13	6.01	6.05	5.36	5.45	1485734
2009-11-16	5.57	5.70	5.47	5.59	758428
2009-11-17	5.60	5.60	5.10	5.34	799656
2009-11-18	5.14	5.39	4.93	4.93	1125925
2009-11-19	4.80	5.24	4.76	5.14	806743
2009-11-20	5.18	5.32	5.06	5.20	538697
2009-11-23	5.34	5.35	5.18	5.20	387865
2009-11-24	5.20	5.29	5.12	5.26	403821
2009-11-25	5.28	5.40	5.20	5.35	255136
2009-11-27	5.26	5.40	5.16	5.36	169305
2009-11-30	5.36	5.36	4.97	4.98	389154
2009-12-01	5.08	5.22	4.91	5.17	428544
2009-12-02	5.03	5.17	5.00	5.05	259028
2009-12-03	5.13	5.13	5.01	5.10	167794
2009-12-04	5.10	5.15	5.00	5.05	192790
2009-12-07	5.00	5.12	4.76	4.90	377533
2009-12-08	4.81	4.90	4.60	4.74	356243
2009-12-09	4.72	4.87	4.51	4.55	280912
2009-12-10	4.58	4.74	4.57	4.65	232253
2009-12-11	4.66	4.83	4.40	4.80	413672
2009-12-14	4.73	4.85	4.63	4.70	135531
2009-12-15	4.68	4.85	4.68	4.77	137777
2009-12-16	4.74	4.85	4.72	4.76	171528
2009-12-17	4.75	4.75	4.15	4.29	332843
2009-12-18	4.30	4.38	3.90	4.14	538718
2009-12-21	4.15	4.32	3.96	3.96	302578
2009-12-22	4.00	4.15	3.98	4.13	261290
2009-12-23	4.24	4.24	4.14	4.17	133776
2009-12-24	4.03	4.18	4.03	4.05	73301
2009-12-28	4.07	4.10	4.00	4.02	181882
2009-12-29	4.44	4.44	4.16	4.17	482306
2009-12-30	4.28	4.46	4.28	4.44	230231
2009-12-31	4.49	4.59	4.40	4.52	291884
2010-01-04	4.64	4.64	4.51	4.55	198344
2010-01-05	4.61	4.72	4.58	4.65	283220
2010-01-06	4.61	4.71	4.50	4.54	200552
2010-01-07	4.57	4.64	4.30	4.32	349707
2010-01-08	4.26	4.36	4.09	4.15	304073
2010-01-11	4.14	4.30	4.14	4.21	203478
2010-01-12	4.15	4.28	4.15	4.19	129245
2010-01-13	4.23	4.24	4.12	4.23	249986
2010-01-14	4.24	4.41	4.15	4.26	165357
2010-01-15	4.24	4.27	4.16	4.24	143916
2010-01-19	4.24	4.44	4.18	4.37	296670
2010-01-20	4.21	4.21	4.06	4.09	376005
2010-01-21	4.10	4.10	3.75	3.76	433854
2010-01-22	3.76	3.79	3.45	3.50	386610
2010-01-25	3.47	3.50	3.25	3.31	464728
2010-01-26	3.27	3.30	3.10	3.11	672895
2010-01-27	3.11	3.15	2.92	3.04	500583
2010-01-28	3.03	3.40	3.01	3.26	428687
2010-01-29	3.35	3.38	3.21	3.26	418863
2010-02-01	3.28	3.30	3.11	3.20	322109
2010-02-02	3.22	3.42	3.21	3.35	279242
2010-02-03	3.42	3.50	3.10	3.30	386438
2010-02-04	3.24	3.30	3.16	3.23	336333
2010-02-05	3.25	3.41	3.17	3.39	128144
2010-02-08	3.36	3.64	3.30	3.34	254476
2010-02-09	3.35	3.55	3.35	3.37	202368
2010-02-10	3.39	3.54	3.35	3.36	205032
2010-02-11	3.41	3.54	3.40	3.54	166957
2010-02-12	3.52	3.75	3.50	3.69	309612
2010-02-16	3.67	3.98	3.30	3.71	198080
2010-02-17	3.72	3.76	3.43	3.49	220376
2010-02-18	3.42	3.53	3.33	3.52	215768
2010-02-19	3.51	3.52	3.40	3.48	69337
2010-02-22	3.49	3.53	3.45	3.50	176558
2010-02-23	3.52	3.52	3.34	3.47	205689
2010-02-24	3.42	3.46	3.37	3.44	154499
2010-02-25	3.41	3.45	3.33	3.44	96878
2010-02-26	3.45	3.45	3.37	3.37	67049
2010-03-01	3.37	3.39	3.27	3.37	116732
2010-03-02	3.35	3.55	3.31	3.44	201141
2010-03-03	3.49	3.55	3.45	3.49	181516
2010-03-04	3.54	3.64	3.51	3.55	149205
2010-03-05	3.62	3.63	3.56	3.61	215381
2010-03-08	3.68	3.69	3.56	3.68	182625
2010-03-09	3.73	3.73	3.45	3.46	517470
2010-03-10	3.74	3.74	3.29	3.36	1034380
2010-03-11	3.48	3.48	3.11	3.30	451250
2010-03-12	3.38	3.42	3.21	3.24	218480
2010-03-15	3.27	3.35	3.15	3.18	276580
2010-03-16	3.25	3.25	3.17	3.23	257415
2010-03-17	3.30	3.40	3.23	3.40	301698
2010-03-18	3.40	3.49	3.40	3.47	188294
2010-03-19	3.49	3.53	3.38	3.39	203699
2010-03-22	3.42	3.42	3.14	3.33	153855
2010-03-23	3.40	3.43	3.31	3.37	126972
2010-03-24	3.42	3.45	3.35	3.36	76405
2010-03-25	3.36	3.38	3.23	3.23	192091
2010-03-26	3.25	3.45	3.16	3.19	260543
2010-03-29	3.28	3.28	2.30	2.73	2126795
2010-03-30	2.60	2.70	2.45	2.49	1136708
2010-03-31	2.45	2.52	2.34	2.35	413963
2010-04-01	2.42	2.42	2.20	2.26	602731
2010-04-05	2.28	2.48	2.26	2.29	494122
2010-04-06	2.37	2.47	2.32	2.40	344994
2010-04-07	2.40	2.41	2.33	2.33	219064
2010-04-08	2.26	2.29	2.20	2.23	291438
2010-04-09	2.29	2.32	2.13	2.29	268330
2010-04-12	2.34	2.41	2.30	2.40	262785
2010-04-13	2.47	2.47	2.31	2.33	132868
2010-04-14	2.44	2.44	2.31	2.38	219747
2010-04-15	2.35	2.37	2.26	2.29	323023
2010-04-16	2.28	2.33	2.22	2.31	179844
2010-04-19	2.26	2.35	2.19	2.20	301413
2010-04-20	2.20	2.51	2.20	2.37	983525
2010-04-21	2.47	2.47	2.27	2.28	401488
2010-04-22	2.27	2.39	2.23	2.39	344833
2010-04-23	2.42	2.45	2.32	2.32	176825
2010-04-26	2.33	2.37	2.33	2.35	132473
2010-04-27	2.31	2.34	2.29	2.30	210896
2010-04-28	2.30	2.32	2.20	2.20	233724
2010-04-29	2.20	2.33	2.20	2.27	127849
2010-04-30	2.34	2.34	2.23	2.23	145049
2010-05-03	2.21	2.27	2.17	2.21	183924
2010-05-04	2.24	2.25	2.17	2.21	139180
2010-05-05	2.15	2.15	2.02	2.07	212213
2010-05-06	2.12	2.18	2.00	2.01	365257
2010-05-07	2.01	2.10	1.91	1.95	182977
2010-05-10	2.13	2.15	2.01	2.15	214568
2010-05-11	2.16	2.18	2.03	2.13	63668
2010-05-12	2.17	2.30	2.14	2.29	198558
2010-05-13	2.33	2.33	2.25	2.30	101005
2010-05-14	2.26	2.27	2.16	2.23	88715
2010-05-17	2.18	2.27	2.18	2.27	188869
2010-05-18	2.24	2.30	2.17	2.17	95307
2010-05-19	2.14	2.18	2.05	2.06	109600
2010-05-20	2.05	2.09	2.00	2.01	148826
2010-05-21	2.00	2.07	1.92	2.03	103818
2010-05-24	1.98	2.05	1.98	2.05	59523
2010-05-25	2.04	2.04	1.95	1.98	110798
2010-05-26	2.04	2.05	1.99	2.05	48619
2010-05-27	2.05	2.15	2.01	2.14	74217
2010-05-28	2.17	2.17	2.05	2.09	66535
2010-06-01	2.09	2.09	2.01	2.02	104713
2010-06-02	2.08	2.08	2.02	2.06	86698
2010-06-03	2.07	2.09	2.04	2.06	56958
2010-06-04	1.99	2.12	1.99	2.06	77022
2010-06-07	2.00	2.05	1.97	2.00	88866
2010-06-08	1.97	1.99	1.92	1.93	88982
2010-06-09	1.93	2.04	1.93	1.96	67306
2010-06-10	1.96	1.99	1.92	1.97	34656
2010-06-11	1.95	2.00	1.95	2.00	49692
2010-06-14	1.98	2.05	1.95	1.95	81502
2010-06-15	2.03	2.08	1.98	2.06	138097
2010-06-16	2.07	2.12	2.03	2.10	107182
2010-06-17	2.10	2.12	2.08	2.10	38797
2010-06-18	2.12	2.12	2.03	2.07	35719
2010-06-21	2.09	2.11	2.02	2.07	32710
2010-06-22	2.07	2.10	2.02	2.04	40450
2010-06-23	2.03	2.04	2.02	2.02	37116
2010-06-24	2.01	2.05	1.93	1.95	107557
2010-06-25	1.97	2.06	1.97	1.99	52693
2010-06-28	1.94	1.94	1.89	1.90	264372
2010-06-29	1.87	1.89	1.75	1.85	198595
2010-06-30	1.82	1.89	1.77	1.85	75913
2010-07-01	1.85	1.85	1.61	1.69	399757
2010-07-02	1.62	1.71	1.62	1.65	127512
2010-07-06	1.63	1.65	1.42	1.49	347629
2010-07-07	1.45	1.55	1.45	1.50	100544
2010-07-08	1.51	1.64	1.50	1.64	123932
2010-07-09	1.65	1.74	1.58	1.74	136915
2010-07-12	1.75	1.98	1.74	1.95	194768
2010-07-13	2.00	2.10	1.95	2.01	263681
2010-07-14	1.67	2.09	1.66	1.89	120743
2010-07-15	1.90	2.05	1.81	1.85	118226
2010-07-16	1.86	1.90	1.82	1.82	78652
2010-07-19	1.80	1.86	1.75	1.76	67841
2010-07-20	1.71	1.79	1.71	1.79	57832
2010-07-21	1.77	1.84	1.77	1.80	24081
2010-07-22	1.82	1.85	1.79	1.85	25725
2010-07-23	1.86	1.93	1.83	1.91	71040
2010-07-26	1.87	1.99	1.87	1.94	59392
2010-07-27	2.03	2.03	1.90	1.91	68914
2010-07-28	1.91	1.94	1.91	1.93	37122
2010-07-29	1.92	1.93	1.80	1.87	90094
2010-07-30	1.92	1.92	1.83	1.85	78830
2010-08-02	1.90	1.91	1.85	1.90	182871
2010-08-03	1.87	1.91	1.85	1.85	69075
2010-08-04	1.88	1.98	1.88	1.88	154547
2010-08-05	1.89	1.90	1.82	1.87	47111
2010-08-06	1.87	1.89	1.77	1.87	82201
2010-08-09	1.87	1.87	1.80	1.80	71849
2010-08-10	1.78	1.83	1.72	1.73	122511
2010-08-11	1.67	1.67	1.50	1.54	348015
2010-08-12	1.55	1.64	1.45	1.55	133157
2010-08-13	1.59	1.75	1.59	1.66	218088
2010-08-16	1.67	1.69	1.65	1.65	120017
2010-08-17	1.64	1.70	1.64	1.65	65632
2010-08-18	1.63	1.69	1.63	1.66	74027
2010-08-19	1.67	1.68	1.60	1.60	103586
2010-08-20	1.56	1.67	1.56	1.62	150722
2010-08-23	1.62	1.68	1.62	1.68	114170
2010-08-24	1.66	1.68	1.60	1.60	237215
2010-08-25	1.60	1.65	1.59	1.61	66872
2010-08-26	1.60	1.69	1.60	1.64	114867
2010-08-27	1.69	1.69	1.60	1.60	124973
2010-08-30	1.52	1.60	1.51	1.57	62231
2010-08-31	1.58	1.58	1.52	1.53	114336
2010-09-01	1.52	1.58	1.52	1.52	237879
2010-09-02	1.54	1.58	1.53	1.54	74819
2010-09-03	1.55	1.61	1.53	1.57	171238
2010-09-07	1.60	1.60	1.51	1.57	117242
2010-09-08	1.54	1.60	1.54	1.58	69883
2010-09-09	1.55	1.61	1.55	1.57	52020
2010-09-10	1.59	1.62	1.58	1.60	30977
2010-09-13	1.63	1.64	1.60	1.60	73541
2010-09-14	1.61	1.64	1.60	1.61	106764
2010-09-15	1.60	1.65	1.57	1.58	122127
2010-09-16	1.60	1.62	1.56	1.56	181332
2010-09-17	1.56	1.60	1.55	1.58	86101
2010-09-20	1.60	1.64	1.56	1.59	231989
2010-09-21	1.62	1.62	1.59	1.62	206522
2010-09-22	1.62	1.62	1.59	1.61	61432
2010-09-23	1.62	1.62	1.57	1.60	86934
2010-09-24	1.62	1.62	1.57	1.60	130294
2010-09-27	1.64	1.68	1.58	1.59	49165
2010-09-28	1.65	1.65	1.59	1.59	62774
2010-09-29	1.66	1.66	1.59	1.59	203972
2010-09-30	1.60	1.64	1.60	1.60	55806
2010-10-01	1.62	1.62	1.58	1.60	147261
2010-10-04	1.60	1.61	1.57	1.57	80072
2010-10-05	1.57	1.61	1.57	1.60	77918
2010-10-06	1.61	1.62	1.57	1.61	82539
2010-10-07	1.61	1.62	1.60	1.61	39351
2010-10-08	1.62	1.63	1.60	1.62	104732
2010-10-11	1.61	1.65	1.61	1.65	71293
2010-10-12	1.63	1.64	1.61	1.62	161189
2010-10-13	1.62	1.67	1.62	1.62	86599
2010-10-14	1.62	1.64	1.59	1.59	141099
2010-10-15	1.60	1.60	1.58	1.59	149904
2010-10-18	1.59	1.60	1.58	1.60	96330
2010-10-19	1.60	1.60	1.50	1.51	290159
2010-10-20	1.52	1.57	1.52	1.55	47186
2010-10-21	1.58	1.58	1.52	1.53	49709
2010-10-22	1.52	1.57	1.50	1.51	147492
2010-10-25	1.51	1.60	1.51	1.58	165286
2010-10-26	1.57	1.64	1.55	1.60	102783
2010-10-27	1.62	1.64	1.59	1.62	43037
2010-10-28	1.61	1.70	1.61	1.68	233117
2010-10-29	1.67	1.68	1.65	1.66	82307
2010-11-01	1.68	1.87	1.66	1.87	342615
2010-11-02	1.87	1.94	1.76	1.94	259599
2010-11-03	1.96	1.99	1.87	1.96	160432
2010-11-04	2.02	2.02	1.91	1.96	149236
2010-11-05	1.92	1.94	1.76	1.89	178713
2010-11-08	1.90	1.92	1.80	1.90	137223
2010-11-09	1.70	1.71	1.58	1.70	575886
2010-11-10	1.71	1.71	1.64	1.67	81100
2010-11-11	1.62	1.66	1.57	1.58	202142
2010-11-12	1.55	1.59	1.54	1.56	194591
2010-11-15	1.57	1.64	1.55	1.60	144502
2010-11-16	1.60	1.60	1.56	1.60	154077
2010-11-17	1.58	1.63	1.57	1.61	75175
2010-11-18	1.63	1.83	1.63	1.77	495139
2010-11-19	1.79	1.79	1.70	1.71	127884
2010-11-22	1.71	1.74	1.67	1.74	104645
2010-11-23	1.70	1.73	1.68	1.69	77395
2010-11-24	1.70	1.75	1.68	1.71	121235
2010-11-26	1.70	1.70	1.63	1.65	45935
2010-11-29	1.65	1.66	1.62	1.65	52775
2010-11-30	1.57	1.64	1.55	1.59	72354
2010-12-01	1.61	1.62	1.51	1.57	193477
2010-12-02	1.56	1.65	1.56	1.61	49214
2010-12-03	1.62	1.63	1.56	1.60	49759
2010-12-06	1.59	1.62	1.58	1.60	72585
2010-12-07	1.62	1.62	1.60	1.60	24183
2010-12-08	1.60	1.61	1.59	1.60	35457
2010-12-09	1.61	1.62	1.58	1.60	33411
2010-12-10	1.60	1.61	1.58	1.58	79963
2010-12-13	1.60	1.70	1.58	1.64	263161
2010-12-14	1.67	1.71	1.62	1.71	195626
2010-12-15	1.69	1.76	1.66	1.69	134384
2010-12-16	1.73	1.76	1.69	1.70	86127
2010-12-17	1.74	1.74	1.60	1.61	126049
2010-12-20	1.67	1.68	1.59	1.62	131857
2010-12-21	1.64	1.66	1.59	1.60	220492
2010-12-22	1.65	1.66	1.60	1.63	95520
2010-12-23	1.62	1.64	1.60	1.61	52106
2010-12-27	1.60	1.65	1.60	1.61	120529
2010-12-28	1.58	1.67	1.58	1.67	122210
2010-12-29	1.69	1.79	1.65	1.72	274808
2010-12-30	1.76	1.83	1.70	1.75	160220
2010-12-31	1.89	1.89	1.74	1.78	113787
2011-01-03	1.79	1.83	1.69	1.73	179318
2011-01-04	1.68	1.74	1.66	1.70	74753
2011-01-05	1.68	1.68	1.64	1.64	144979
2011-01-06	1.64	1.76	1.64	1.76	203334
2011-01-07	1.75	1.76	1.71	1.72	39997
2011-01-10	1.73	1.73	1.64	1.66	102714
2011-01-11	1.67	1.69	1.65	1.65	59860
2011-01-12	1.65	1.67	1.65	1.65	110096
2011-01-13	1.68	1.69	1.65	1.65	60666
2011-01-14	1.66	1.69	1.65	1.65	43190
2011-01-18	1.65	1.69	1.63	1.66	277105
2011-01-19	1.67	1.71	1.66	1.68	84710
2011-01-20	1.69	1.77	1.65	1.74	149389
2011-01-21	1.77	1.78	1.65	1.65	146903
2011-01-24	1.65	1.72	1.65	1.66	42944
2011-01-25	1.67	1.68	1.63	1.66	65961
2011-01-26	1.66	1.68	1.64	1.68	58265
2011-01-27	1.69	1.70	1.65	1.70	65814
2011-01-28	1.69	1.70	1.65	1.68	51742
2011-01-31	1.67	1.69	1.64	1.69	52247
2011-02-01	1.67	1.67	1.62	1.64	91580
2011-02-02	1.66	1.85	1.65	1.68	88171
2011-02-03	1.68	1.68	1.65	1.65	21386
2011-02-04	1.65	1.66	1.63	1.64	36624
2011-02-07	1.63	1.65	1.60	1.61	64178
2011-02-08	1.59	1.62	1.58	1.60	184732
2011-02-09	1.60	1.61	1.53	1.58	84226
2011-02-10	1.55	1.58	1.55	1.56	48553
2011-02-11	1.57	1.62	1.55	1.59	58596
2011-02-14	1.61	1.61	1.59	1.59	39445
2011-02-15	1.60	1.60	1.53	1.57	99216
2011-02-16	1.57	1.59	1.53	1.56	27499
2011-02-17	1.57	1.60	1.56	1.56	24473
2011-02-18	1.56	1.56	1.52	1.55	111679
2011-02-22	1.52	1.55	1.51	1.53	58697
2011-02-23	1.55	1.61	1.49	1.51	80227
2011-02-24	1.50	1.50	1.47	1.49	66718
2011-02-25	1.49	1.49	1.46	1.47	59586
2011-02-28	1.43	1.48	1.43	1.46	118781
2011-03-01	1.47	1.52	1.43	1.52	146685
2011-03-02	1.51	1.58	1.51	1.54	88902
2011-03-03	1.57	1.57	1.52	1.53	38057
2011-03-04	1.54	1.54	1.47	1.52	48244
2011-03-07	1.51	1.55	1.45	1.54	41210
2011-03-08	1.54	1.55	1.52	1.52	29164
2011-03-09	1.51	1.52	1.43	1.48	35470
2011-03-10	1.47	1.49	1.42	1.43	150219
2011-03-11	1.44	1.46	1.40	1.45	73746
2011-03-14	1.49	1.58	1.49	1.54	293663
2011-03-15	1.59	1.87	1.53	1.72	1037049
2011-03-16	1.71	1.80	1.45	1.57	1232295
2011-03-17	1.57	1.65	1.50	1.60	480034
2011-03-18	1.61	1.61	1.49	1.51	281182
2011-03-21	1.54	1.55	1.38	1.39	350181
2011-03-22	1.39	1.44	1.30	1.41	203778
2011-03-23	1.39	1.39	1.32	1.32	161796
2011-03-24	1.30	1.37	1.30	1.35	121716
2011-03-25	1.33	1.37	1.32	1.34	96234
2011-03-28	1.33	1.43	1.31	1.40	260618
2011-03-29	1.43	1.48	1.40	1.45	192865
2011-03-30	1.44	1.45	1.36	1.41	112809
2011-03-31	1.40	1.40	1.36	1.38	80180
2011-04-01	1.37	1.41	1.34	1.36	74500
2011-04-04	1.35	1.38	1.30	1.34	77937
2011-04-05	1.35	1.35	1.30	1.33	63431
2011-04-06	1.34	1.35	1.31	1.32	46710
2011-04-07	1.33	1.36	1.30	1.31	54666
2011-04-08	1.32	1.34	1.30	1.31	75165
2011-04-11	1.31	1.34	1.27	1.29	145076
2011-04-12	1.30	1.31	1.27	1.30	65420
2011-04-13	1.31	1.33	1.29	1.31	40166
2011-04-14	1.32	1.32	1.28	1.30	37780
2011-04-15	1.29	1.32	1.29	1.31	41570
2011-04-18	1.29	1.33	1.26	1.30	104687
2011-04-19	1.27	1.30	1.26	1.29	79047
2011-04-20	1.29	1.30	1.29	1.30	31961
2011-04-21	1.29	1.30	1.25	1.29	80041
2011-04-25	1.28	1.30	1.26	1.29	72946
2011-04-26	1.29	1.29	1.26	1.26	70475
2011-04-27	1.30	1.30	1.26	1.30	34658
2011-04-28	1.31	1.35	1.30	1.33	49954
2011-04-29	1.35	1.35	1.30	1.32	32884
2011-05-02	1.32	1.35	1.29	1.30	43443
2011-05-03	1.26	1.34	1.26	1.33	92874
2011-05-04	1.32	1.32	1.26	1.27	76882
2011-05-05	1.25	1.28	1.25	1.27	78398
2011-05-06	1.25	1.26	1.13	1.16	413405
2011-05-09	1.15	1.18	1.10	1.14	169150
2011-05-10	1.14	1.19	1.13	1.16	88209
2011-05-11	1.20	1.32	1.16	1.18	44201
2011-05-12	1.17	1.20	1.15	1.19	32612
2011-05-13	1.20	1.23	1.19	1.22	109050
2011-05-16	1.23	1.23	1.18	1.21	82126
2011-05-17	1.21	1.23	1.18	1.19	41999
2011-05-18	1.20	1.22	1.20	1.21	32296
2011-05-19	1.22	1.23	1.20	1.22	9743
2011-05-20	1.23	1.23	1.20	1.22	29578
2011-05-23	1.19	1.24	1.19	1.20	54667
2011-05-24	1.21	1.29	1.21	1.25	78193
2011-05-25	1.25	1.28	1.25	1.25	61475
2011-05-26	1.25	1.27	1.22	1.23	32620
2011-05-27	1.23	1.27	1.20	1.23	24466
2011-05-31	1.23	1.25	1.20	1.21	14887
2011-06-01	1.21	1.24	1.18	1.21	28541
2011-06-02	1.22	1.22	1.17	1.17	62578
2011-06-03	1.17	1.20	1.16	1.18	47834
2011-06-06	1.16	1.18	1.16	1.17	127413
2011-06-07	1.16	1.18	1.16	1.16	74056
2011-06-08	1.16	1.18	1.15	1.16	105334
2011-06-09	1.16	1.19	1.16	1.16	18686
2011-06-10	1.17	1.17	1.14	1.15	86111
2011-06-13	1.15	1.16	1.14	1.15	100992
2011-06-14	1.14	1.17	1.12	1.15	34768
2011-06-15	1.15	1.17	1.14	1.15	69734
2011-06-16	1.15	1.16	1.13	1.14	79705
2011-06-17	1.14	1.17	1.12	1.15	68066
2011-06-20	1.14	1.19	1.14	1.16	36181
2011-06-21	1.17	1.19	1.13	1.13	58730
2011-06-22	1.13	1.19	1.13	1.17	31770
2011-06-23	1.16	1.18	1.15	1.16	17711
2011-06-24	1.15	1.18	1.13	1.13	70132
2011-06-27	1.12	1.16	1.12	1.15	37725
2011-06-28	1.16	1.16	1.11	1.16	70178
2011-06-29	1.15	1.16	1.13	1.13	52006
2011-06-30	1.14	1.17	1.14	1.17	34635
2011-07-01	1.17	1.19	1.15	1.18	20558
2011-07-05	1.18	1.20	1.17	1.19	27957
2011-07-06	1.20	1.21	1.20	1.21	26951
2011-07-07	1.21	1.22	1.20	1.21	25032
2011-07-08	1.19	1.22	1.17	1.19	26419
2011-07-11	1.18	1.21	1.18	1.20	18000
2011-07-12	1.19	1.22	1.19	1.20	4600
2011-07-13	1.22	1.23	1.20	1.23	18555
2011-07-14	1.21	1.23	1.20	1.21	10995
2011-07-15	1.21	1.23	1.21	1.22	18600
2011-07-18	1.21	1.24	1.21	1.22	15713
2011-07-19	1.20	1.23	1.19	1.22	14180
2011-07-20	1.22	1.22	1.18	1.20	19113
2011-07-21	1.21	1.24	1.18	1.19	18300
2011-07-22	1.17	1.24	1.17	1.24	38059
2011-07-25	1.25	1.25	1.23	1.24	19800
2011-07-26	1.21	1.24	1.19	1.23	29781
2011-07-27	1.21	1.24	1.19	1.21	15350
2011-07-28	1.18	1.22	1.18	1.21	17430
2011-07-29	1.20	1.23	1.19	1.23	10202
2011-08-01	1.23	1.23	1.14	1.21	43970
2011-08-02	1.19	1.22	1.16	1.19	16827
2011-08-03	1.16	1.20	1.16	1.19	34190
2011-08-04	1.13	1.19	1.11	1.13	136700
2011-08-05	1.13	1.13	1.05	1.06	80683
2011-08-08	1.02	1.10	1.01	1.01	186666
2011-08-09	1.02	1.06	1.02	1.04	131844
2011-08-10	1.06	1.15	1.02	1.06	37496
2011-08-11	1.07	1.08	1.02	1.04	70176
2011-08-12	1.06	1.10	1.05	1.06	19153
2011-08-15	1.08	1.14	1.08	1.13	22532
2011-08-16	1.11	1.11	1.06	1.09	16500
2011-08-17	1.09	1.12	1.09	1.09	20726
2011-08-18	1.09	1.12	1.05	1.06	19580
2011-08-19	1.02	1.08	1.02	1.02	43270
2011-08-22	1.03	1.05	1.01	1.02	61236
2011-08-23	1.02	1.06	1.02	1.05	44100
2011-08-24	1.08	1.13	1.05	1.05	63030
2011-08-25	1.07	1.12	1.07	1.07	42878
2011-08-26	1.11	1.12	1.08	1.12	68229
2011-08-29	1.11	1.20	1.11	1.17	109498
2011-08-30	1.17	1.29	1.16	1.27	137331
2011-08-31	1.25	1.26	1.12	1.16	99827
2011-09-01	1.16	1.20	1.16	1.16	18897
2011-09-02	1.16	1.20	1.15	1.19	27748
2011-09-06	1.18	1.27	1.13	1.22	53662
2011-09-07	1.23	1.24	1.19	1.19	21580
2011-09-08	1.20	1.23	1.17	1.17	40624
2011-09-09	1.17	1.20	1.13	1.14	28705
2011-09-12	1.13	1.22	1.13	1.14	42000
2011-09-13	1.12	1.21	1.12	1.16	25970
2011-09-14	1.18	1.20	1.16	1.19	43950
2011-09-15	1.19	1.20	1.16	1.18	95179
2011-09-16	1.17	1.21	1.14	1.18	33256
2011-09-19	1.20	1.20	1.19	1.19	29800
2011-09-20	1.18	1.23	1.15	1.19	38100
2011-09-21	1.19	1.19	1.16	1.19	26416
2011-09-22	1.16	1.18	1.14	1.15	55500
2011-09-23	1.13	1.25	1.13	1.23	33684
2011-09-26	1.19	1.23	1.15	1.16	41321
2011-09-27	1.21	1.25	1.16	1.17	40122
2011-09-28	1.18	1.19	1.18	1.19	14500
2011-09-29	1.19	1.19	1.15	1.16	73788
2011-09-30	1.16	1.18	1.15	1.15	23700
2011-10-03	1.20	1.20	1.11	1.11	55649
2011-10-04	1.13	1.18	1.10	1.12	21473
2011-10-05	1.15	1.17	1.08	1.11	31290
2011-10-06	1.11	1.16	1.11	1.12	26849
2011-10-07	1.15	1.17	0.93	1.11	157637
2011-10-10	1.13	1.13	1.08	1.11	29892
2011-10-11	1.12	1.12	1.10	1.12	44600
2011-10-12	1.10	1.14	1.05	1.13	47775
2011-10-13	1.13	1.17	1.05	1.09	26888
2011-10-14	1.09	1.14	1.08	1.12	72516
2011-10-17	1.10	1.15	1.10	1.14	23190
2011-10-18	1.15	1.15	1.13	1.13	61641
2011-10-19	1.12	1.16	1.09	1.09	22086
2011-10-20	1.13	1.13	1.09	1.10	23200
2011-10-21	1.11	1.15	1.08	1.12	8501
2011-10-24	1.12	1.15	1.12	1.15	13600
2011-10-25	1.15	1.16	1.12	1.12	20644
2011-10-26	1.11	1.16	1.10	1.12	48615
2011-10-27	1.12	1.15	1.11	1.11	49042
2011-10-28	1.11	1.16	1.11	1.14	22489
2011-10-31	1.14	1.14	1.12	1.12	27815
2011-11-01	1.11	1.13	1.11	1.12	17810
2011-11-02	1.14	1.15	1.13	1.13	29450
2011-11-03	1.11	1.15	1.11	1.11	11813
2011-11-04	1.12	1.16	1.12	1.15	28954
2011-11-07	1.14	1.17	1.11	1.16	17790
2011-11-08	1.17	1.18	1.17	1.17	14176
2011-11-09	1.17	1.20	1.17	1.19	43985
2011-11-10	1.19	1.23	1.19	1.22	58579
2011-11-11	1.23	1.25	1.18	1.23	44704
2011-11-14	1.22	1.25	1.21	1.23	12806
2011-11-15	1.22	1.28	1.22	1.26	41870
2011-11-16	1.24	1.28	1.20	1.22	59763
2011-11-17	1.23	1.28	1.08	1.19	56993
2011-11-18	1.19	1.24	1.19	1.23	12293
2011-11-21	1.19	1.22	1.17	1.20	40374
2011-11-22	1.20	1.21	1.18	1.19	21450
2011-11-23	1.19	1.20	1.13	1.14	46249
2011-11-25	1.12	1.18	1.10	1.16	15699
2011-11-28	1.15	1.15	1.10	1.12	169801
2011-11-29	1.08	1.16	1.08	1.12	86693
2011-11-30	1.16	1.24	1.16	1.23	57528
2011-12-01	1.22	1.23	1.18	1.19	23018
2011-12-02	1.19	1.23	1.14	1.22	16850
2011-12-05	1.22	1.24	1.20	1.20	54304
2011-12-06	1.20	1.23	1.20	1.22	26078
2011-12-07	1.24	1.24	1.20	1.22	27500
2011-12-08	1.20	1.21	1.15	1.21	33230
2011-12-09	1.22	1.22	1.15	1.15	33030
2011-12-12	1.17	1.21	1.17	1.21	18713
2011-12-13	1.18	1.21	1.18	1.21	40247
2011-12-14	1.20	1.22	1.19	1.21	24290
2011-12-15	1.21	1.22	1.18	1.19	34010
2011-12-16	1.21	1.22	1.15	1.16	23033
2011-12-19	1.19	1.22	1.18	1.20	31300
2011-12-20	1.19	1.21	1.12	1.17	54280
2011-12-21	1.18	1.20	1.15	1.18	29203
2011-12-22	1.16	1.20	1.16	1.17	31046
2011-12-23	1.16	1.20	1.16	1.17	36930
2011-12-27	1.17	1.19	1.14	1.18	109797
2011-12-28	1.17	1.21	1.14	1.16	53640
2011-12-29	1.14	1.19	1.14	1.19	51348
2011-12-30	1.15	1.20	1.13	1.20	121515
2012-01-03	1.23	1.41	1.21	1.40	252076
2012-01-04	1.37	1.41	1.32	1.32	117827
2012-01-05	1.33	1.37	1.32	1.34	60641
2012-01-06	1.32	1.40	1.32	1.36	48991
2012-01-09	1.38	1.42	1.36	1.40	76367
2012-01-10	1.37	1.44	1.36	1.37	82142
2012-01-11	1.37	1.43	1.37	1.38	30310
2012-01-12	1.39	1.47	1.39	1.42	100307
2012-01-13	1.40	1.46	1.40	1.41	60322
2012-01-17	1.41	1.51	1.40	1.43	101578
2012-01-18	1.44	1.49	1.41	1.41	16700
2012-01-19	1.41	1.44	1.40	1.40	23852
2012-01-20	1.40	1.44	1.40	1.44	2000
2012-01-23	1.39	1.44	1.32	1.39	53709
2012-01-24	1.37	1.39	1.36	1.36	30532
2012-01-25	1.35	1.45	1.35	1.43	51890
2012-01-26	1.41	1.45	1.41	1.42	1600
2012-01-27	1.46	1.52	1.40	1.42	239234
2012-01-30	1.41	1.45	1.36	1.36	53125
2012-01-31	1.42	1.43	1.39	1.39	48432
2012-02-01	1.39	1.42	1.38	1.38	31743
2012-02-02	1.40	1.44	1.36	1.38	34490
2012-02-03	1.38	1.45	1.33	1.33	56800
2012-02-06	1.37	1.43	1.37	1.41	55340
2012-02-07	1.41	1.46	1.41	1.45	44925
2012-02-08	1.44	1.46	1.35	1.43	59889
2012-02-09	1.43	1.43	1.38	1.42	39822
2012-02-10	1.42	1.43	1.37	1.37	19826
2012-02-13	1.38	1.42	1.37	1.41	16720
2012-02-14	1.44	1.44	1.40	1.41	22993
2012-02-15	1.39	1.45	1.37	1.44	28230
2012-02-16	1.43	1.48	1.43	1.48	70266
2012-02-17	1.48	1.49	1.44	1.44	68236
2012-02-21	1.48	1.48	1.41	1.46	45555
2012-02-22	1.45	1.49	1.45	1.46	28206
2012-02-23	1.44	1.50	1.44	1.49	25263
2012-02-24	1.50	1.51	1.45	1.47	35187
2012-02-27	1.51	1.51	1.46	1.48	34444
2012-02-28	1.46	1.49	1.46	1.47	10103
2012-02-29	1.47	1.48	1.46	1.47	30446
2012-03-01	1.49	1.55	1.49	1.54	204081
2012-03-02	1.51	1.56	1.50	1.55	32108
2012-03-05	1.56	1.56	1.52	1.53	12477
2012-03-06	1.48	1.53	1.47	1.51	33949
2012-03-07	1.54	1.54	1.48	1.49	18895
2012-03-08	1.48	1.52	1.48	1.50	36353
2012-03-09	1.53	1.54	1.50	1.50	39894
2012-03-12	1.48	1.52	1.48	1.51	21845
2012-03-13	1.48	1.54	1.48	1.54	32218
2012-03-14	1.54	1.57	1.53	1.54	63716
2012-03-15	1.56	1.56	1.51	1.54	29219
2012-03-16	1.55	1.58	1.46	1.58	72631
2012-03-19	1.54	1.57	1.48	1.50	23239
2012-03-20	1.51	1.53	1.46	1.46	58869
2012-03-21	1.48	1.49	1.45	1.46	53427
2012-03-22	1.50	1.50	1.44	1.47	21115
2012-03-23	1.50	1.57	1.50	1.56	177332
2012-03-26	1.54	1.57	1.51	1.53	12520
2012-03-27	1.58	1.58	1.53	1.55	96092
2012-03-28	1.55	1.55	1.54	1.55	12402
2012-03-29	1.57	1.58	1.51	1.55	28186
2012-03-30	1.57	1.57	1.51	1.53	45448
2012-04-02	1.53	1.56	1.52	1.55	23106
2012-04-03	1.54	1.55	1.52	1.55	1558
2012-04-04	1.53	1.54	1.51	1.51	32566
2012-04-05	1.51	1.52	1.45	1.45	31386
2012-04-09	1.46	1.46	1.38	1.39	47611
2012-04-10	1.41	1.44	1.35	1.40	55614
2012-04-11	1.42	1.46	1.42	1.43	12784
2012-04-12	1.42	1.45	1.42	1.42	5638
2012-04-13	1.41	1.44	1.35	1.44	29107
2012-04-16	1.39	1.40	1.35	1.36	44680
2012-04-17	1.35	1.41	1.35	1.37	36010
2012-04-18	1.38	1.41	1.38	1.40	34074
2012-04-19	1.40	1.43	1.40	1.40	14854
2012-04-20	1.41	1.43	1.40	1.40	31568
2012-04-23	1.40	1.45	1.34	1.45	12910
2012-04-24	1.46	1.47	1.41	1.44	42075
2012-04-25	1.43	1.49	1.43	1.45	17400
2012-04-26	1.45	1.49	1.45	1.47	18588
2012-04-27	1.47	1.50	1.47	1.50	33168
2012-04-30	1.50	1.55	1.49	1.53	8300
2012-05-01	1.53	1.55	1.52	1.52	11305
2012-05-02	1.52	1.52	1.47	1.48	27056
2012-05-03	1.48	1.55	1.48	1.51	23997
2012-05-04	1.53	1.54	1.45	1.45	32615
2012-05-07	1.46	1.47	1.44	1.46	13719
2012-05-08	1.46	1.48	1.36	1.38	50959
2012-05-09	1.38	1.40	1.37	1.38	8548
2012-05-10	1.37	1.39	1.37	1.38	14334
2012-05-11	1.37	1.40	1.37	1.39	8240
2012-05-14	1.38	1.42	1.35	1.39	17880
2012-05-15	1.36	1.42	1.30	1.30	58072
2012-05-16	1.31	1.32	1.29	1.29	15050
2012-05-17	1.29	1.34	1.29	1.31	22070
2012-05-18	1.31	1.32	1.25	1.27	53534
2012-05-21	1.23	1.29	1.20	1.26	49822
2012-05-22	1.23	1.27	1.23	1.26	29320
2012-05-23	1.24	1.30	1.24	1.30	12887
2012-05-24	1.27	1.27	1.26	1.27	17287
2012-05-25	1.27	1.27	1.25	1.25	20236
2012-05-29	1.27	1.35	1.27	1.35	24649
2012-05-30	1.30	1.30	1.28	1.30	2150
2012-05-31	1.29	1.33	1.29	1.29	11240
2012-06-01	1.27	1.34	1.27	1.30	8550
2012-06-04	1.30	1.31	1.25	1.26	17150
2012-06-05	1.26	1.27	1.26	1.27	4800
2012-06-06	1.26	1.32	1.26	1.32	6550
2012-06-07	1.31	1.35	1.31	1.34	11900
2012-06-08	1.34	1.37	1.33	1.33	31519
2012-06-11	1.36	1.40	1.35	1.40	17445
2012-06-12	1.40	1.40	1.39	1.39	14900
2012-06-13	1.40	1.40	1.36	1.40	26785
2012-06-14	1.40	1.45	1.40	1.45	13060
2012-06-15	1.45	1.47	1.42	1.43	28300
2012-06-18	1.43	1.48	1.37	1.42	14118
2012-06-19	1.41	1.41	1.37	1.37	12630
2012-06-20	1.37	1.39	1.36	1.39	7135
2012-06-21	1.38	1.38	1.35	1.36	6500
2012-06-22	1.36	1.40	1.35	1.39	13800
2012-06-25	1.40	1.40	1.35	1.35	5519
2012-06-26	1.35	1.39	1.27	1.36	36745
2012-06-27	1.35	1.35	1.29	1.29	24447
2012-06-28	1.30	1.30	1.28	1.29	29365
2012-06-29	1.38	1.40	1.28	1.34	32532
2012-07-02	1.37	1.39	1.34	1.39	4427
2012-07-03	1.40	1.40	1.36	1.37	2315
2012-07-05	1.38	1.43	1.35	1.40	22833
2012-07-06	1.40	1.42	1.40	1.40	14851
2012-07-09	1.43	1.43	1.32	1.40	16084
2012-07-10	1.41	1.41	1.34	1.34	14271
2012-07-11	1.35	1.37	1.35	1.37	8100
2012-07-12	1.35	1.36	1.30	1.34	17900
2012-07-13	1.35	1.38	1.35	1.36	4400
2012-07-16	1.35	1.42	1.34	1.42	22467
2012-07-17	1.41	1.41	1.34	1.41	13475
2012-07-18	1.37	1.40	1.37	1.40	18020
2012-07-19	1.38	1.39	1.38	1.38	18466
2012-07-20	1.39	1.44	1.39	1.40	5315
2012-07-23	1.40	1.40	1.35	1.35	15486
2012-07-24	1.37	1.40	1.37	1.37	56535
2012-07-25	1.37	1.41	1.36	1.36	18104
2012-07-26	1.38	1.43	1.36	1.42	43436
2012-07-27	1.41	1.41	1.38	1.38	21192
2012-07-30	1.40	1.45	1.40	1.42	21403
2012-07-31	1.42	1.45	1.42	1.44	26750
2012-08-01	1.43	1.43	1.34	1.34	53673
2012-08-02	1.35	1.36	1.35	1.36	13000
2012-08-03	1.36	1.40	1.35	1.37	16592
2012-08-06	1.38	1.43	1.38	1.41	4790
2012-08-07	1.45	1.45	1.39	1.42	13282
2012-08-08	1.42	1.42	1.38	1.38	21684
2012-08-09	1.39	1.42	1.35	1.40	22480
2012-08-10	1.40	1.40	1.36	1.36	12275
2012-08-13	1.37	1.38	1.33	1.36	37641
2012-08-14	1.37	1.39	1.36	1.36	9100
2012-08-15	1.37	1.39	1.36	1.38	15861
2012-08-16	1.37	1.38	1.37	1.37	5965
2012-08-17	1.37	1.40	1.37	1.39	18280
2012-08-20	1.40	1.42	1.39	1.39	14139
2012-08-21	1.39	1.39	1.37	1.37	7584
2012-08-22	1.39	1.39	1.39	1.39	2200
2012-08-23	1.39	1.41	1.39	1.40	10100
2012-08-24	1.37	1.42	1.37	1.38	22370
2012-08-27	1.39	1.42	1.38	1.39	12430
2012-08-28	1.42	1.42	1.38	1.38	18300
2012-08-29	1.39	1.39	1.39	1.39	10752
2012-08-30	1.40	1.40	1.38	1.39	9300
2012-08-31	1.42	1.42	1.38	1.39	5136
2012-09-04	1.41	1.41	1.38	1.40	10500
2012-09-05	1.39	1.40	1.38	1.38	9000
2012-09-06	1.38	1.42	1.37	1.38	33590
2012-09-07	1.38	1.43	1.35	1.42	20917
2012-09-10	1.42	1.47	1.42	1.45	69959
2012-09-11	1.44	1.45	1.39	1.42	20548
2012-09-12	1.42	1.45	1.40	1.40	6150
2012-09-13	1.40	1.44	1.40	1.42	3430
2012-09-14	1.42	1.42	1.40	1.42	11900
2012-09-17	1.40	1.42	1.38	1.40	63450
2012-09-18	1.39	1.40	1.38	1.40	21880
2012-09-19	1.40	1.42	1.36	1.39	21500
2012-09-20	1.37	1.41	1.36	1.36	11222
2012-09-21	1.38	1.40	1.36	1.36	26990
2012-09-24	1.38	1.46	1.38	1.42	31750
2012-09-25	1.42	1.52	1.42	1.48	118388
2012-09-26	1.44	1.47	1.40	1.44	43886
2012-09-27	1.42	1.46	1.42	1.46	12735
2012-09-28	1.46	1.46	1.44	1.45	6900
2012-10-01	1.42	1.43	1.39	1.40	40204
2012-10-02	1.42	1.44	1.40	1.40	12230
2012-10-03	1.45	1.48	1.44	1.48	40899
2012-10-04	1.49	1.55	1.49	1.50	46764
2012-10-05	1.54	1.56	1.49	1.49	107919
2012-10-08	1.50	1.53	1.50	1.52	26023
2012-10-09	1.52	1.52	1.45	1.47	37535
2012-10-10	1.50	1.54	1.42	1.42	57728
2012-10-11	1.48	1.50	1.43	1.46	18200
2012-10-12	1.48	1.53	1.44	1.49	36958
2012-10-15	1.46	1.49	1.46	1.48	15984
2012-10-16	1.48	1.49	1.45	1.46	22895
2012-10-17	1.47	1.59	1.47	1.56	70930
2012-10-18	1.59	1.62	1.52	1.61	88344
2012-10-19	1.63	1.68	1.60	1.62	77502
2012-10-22	1.65	1.69	1.61	1.63	90792
2012-10-23	1.60	1.60	1.51	1.51	39989
2012-10-24	1.50	1.59	1.50	1.53	41235
2012-10-25	1.55	1.60	1.55	1.57	25651
2012-10-26	1.60	1.62	1.56	1.59	52877
2012-10-31	1.60	1.65	1.55	1.58	40408
2012-11-01	1.60	1.64	1.58	1.59	29995
2012-11-02	1.62	1.62	1.61	1.61	20622
2012-11-05	1.59	1.64	1.59	1.61	41617
2012-11-06	1.62	1.64	1.62	1.64	13353
2012-11-07	1.63	1.64	1.48	1.57	115283
2012-11-08	1.59	1.61	1.58	1.60	21957
2012-11-09	1.60	1.60	1.56	1.58	39930
2012-11-12	1.59	1.60	1.52	1.55	36537
2012-11-13	1.56	1.60	1.55	1.60	46931
2012-11-14	1.57	1.64	1.56	1.61	79575
2012-11-15	1.59	1.61	1.50	1.50	64617
2012-11-16	1.50	1.59	1.50	1.59	22610
2012-11-19	1.58	1.59	1.49	1.50	50165
2012-11-20	1.48	1.53	1.45	1.49	67281
2012-11-21	1.48	1.49	1.47	1.48	43094
2012-11-23	1.46	1.48	1.42	1.43	83771
2012-11-26	1.44	1.49	1.43	1.46	38815
2012-11-27	1.47	1.47	1.41	1.42	38750
2012-11-28	1.42	1.43	1.38	1.39	88948
2012-11-29	1.38	1.47	1.38	1.39	82891
2012-11-30	1.41	1.45	1.41	1.42	25114
2012-12-03	1.40	1.42	1.39	1.39	62624
2012-12-04	1.38	1.41	1.38	1.40	13109
2012-12-05	1.41	1.41	1.38	1.39	24808
2012-12-06	1.38	1.40	1.38	1.38	18093
2012-12-07	1.38	1.41	1.38	1.39	29319
2012-12-10	1.38	1.40	1.38	1.39	19776
2012-12-11	1.38	1.40	1.37	1.37	49693
2012-12-12	1.42	1.42	1.36	1.36	43099
2012-12-13	1.36	1.40	1.36	1.40	18120
2012-12-14	1.39	1.41	1.38	1.38	9000
2012-12-17	1.40	1.44	1.38	1.42	44619
2012-12-18	1.40	1.46	1.40	1.40	67359
2012-12-19	1.43	1.46	1.41	1.45	33520
2012-12-20	1.44	1.45	1.43	1.45	30392
2012-12-21	1.44	1.53	1.44	1.52	115827
2012-12-24	1.47	1.50	1.45	1.49	15528
2012-12-26	1.50	1.51	1.45	1.45	23127
2012-12-27	1.46	1.49	1.46	1.48	13657
2012-12-28	1.43	1.47	1.41	1.41	38289
2012-12-31	1.40	1.45	1.40	1.43	37104
2013-01-02	1.45	1.48	1.44	1.45	32966
2013-01-03	1.46	1.46	1.43	1.44	23706
2013-01-04	1.46	1.48	1.44	1.48	67291
2013-01-07	1.45	1.50	1.45	1.49	45046
2013-01-08	1.49	1.50	1.42	1.46	44580
2013-01-09	1.46	1.49	1.45	1.45	62084
2013-01-10	1.49	1.63	1.48	1.56	377666
2013-01-11	1.61	1.94	1.59	1.88	686930
2013-01-14	1.89	1.94	1.61	1.67	540323
2013-01-15	1.72	1.72	1.60	1.64	134692
2013-01-16	1.61	1.64	1.55	1.56	145644
2013-01-17	1.57	1.64	1.55	1.58	118302
2013-01-18	1.56	1.64	1.55	1.55	85550
2013-01-22	1.60	1.61	1.51	1.55	81659
2013-01-23	1.56	1.60	1.55	1.56	85531
2013-01-24	1.54	1.59	1.54	1.55	67654
2013-01-25	1.55	1.61	1.52	1.56	89566
2013-01-28	1.55	1.64	1.53	1.53	68650
2013-01-29	1.54	1.60	1.51	1.53	75065
2013-01-30	1.51	1.58	1.51	1.54	66890
2013-01-31	1.53	1.59	1.53	1.56	42601
2013-02-01	1.57	1.64	1.52	1.64	27405
2013-02-04	1.60	1.60	1.57	1.60	31823
2013-02-05	1.59	1.60	1.53	1.57	56555
2013-02-06	1.58	1.60	1.55	1.58	16125
2013-02-07	1.58	1.61	1.52	1.61	35050
2013-02-08	1.63	1.65	1.58	1.62	90551
2013-02-11	1.64	1.65	1.60	1.60	22530
2013-02-12	1.61	1.65	1.60	1.65	23844
2013-02-13	1.65	1.73	1.62	1.73	99754
2013-02-14	1.75	1.78	1.71	1.77	145664
2013-02-15	1.75	1.78	1.72	1.78	37348
2013-02-19	1.80	1.80	1.72	1.75	42483
2013-02-20	1.72	1.75	1.57	1.62	89834
2013-02-21	1.61	1.66	1.60	1.62	32820
2013-02-22	1.65	1.67	1.58	1.63	53403
2013-02-25	1.66	1.68	1.65	1.65	68021
2013-02-26	1.66	1.66	1.59	1.59	21300
2013-02-27	1.58	1.65	1.58	1.64	19645
2013-02-28	1.62	1.64	1.60	1.62	22367
2013-03-01	1.62	1.65	1.60	1.65	5900
2013-03-04	1.63	1.64	1.61	1.64	15480
2013-03-05	1.64	1.69	1.60	1.61	142402
2013-03-06	1.56	1.60	1.52	1.53	106306
2013-03-07	1.53	1.59	1.49	1.50	70323
2013-03-08	1.50	1.54	1.50	1.51	37995
2013-03-11	1.50	1.52	1.47	1.48	67611
2013-03-12	1.50	1.52	1.48	1.52	32660
2013-03-13	1.54	1.56	1.51	1.53	24507
2013-03-14	1.53	1.55	1.53	1.53	22287
2013-03-15	1.52	1.56	1.50	1.50	36117
2013-03-18	1.50	1.51	1.50	1.50	16050
2013-03-19	1.50	1.53	1.50	1.53	26099
2013-03-20	1.53	1.53	1.48	1.52	37572
2013-03-21	1.51	1.52	1.45	1.52	42695
2013-03-22	1.49	1.52	1.49	1.49	6882
2013-03-25	1.49	1.50	1.48	1.49	26544
2013-03-26	1.50	1.50	1.48	1.49	21915
2013-03-27	1.48	1.50	1.48	1.49	10712
2013-03-28	1.49	1.52	1.49	1.51	15590
2013-04-01	1.53	1.60	1.47	1.50	184943
2013-04-02	1.48	1.53	1.48	1.49	25175
2013-04-03	1.50	1.55	1.50	1.55	56127
2013-04-04	1.54	1.59	1.53	1.59	59177
2013-04-05	1.57	1.79	1.57	1.62	706734
2013-04-08	1.67	1.72	1.54	1.59	181873
2013-04-09	1.58	1.65	1.57	1.61	65128
2013-04-10	1.61	1.64	1.60	1.64	50923
2013-04-11	1.64	1.64	1.61	1.61	35978
2013-04-12	1.61	1.63	1.60	1.60	38450
2013-04-15	1.65	1.65	1.60	1.64	112887
2013-04-16	1.63	1.66	1.58	1.58	190304
2013-04-17	1.59	1.62	1.58	1.60	168477
2013-04-18	1.60	1.65	1.58	1.59	110286
2013-04-19	1.58	1.62	1.58	1.61	51802
2013-04-22	1.62	1.62	1.61	1.61	17400
2013-04-23	1.61	1.65	1.59	1.64	84214
2013-04-24	1.64	1.72	1.64	1.70	277071
2013-04-25	1.72	1.78	1.66	1.68	248131
2013-04-26	1.67	1.71	1.67	1.70	34623
2013-04-29	1.70	1.70	1.64	1.64	53959
2013-04-30	1.68	1.68	1.61	1.61	78361
2013-05-01	1.62	1.69	1.61	1.67	52193
2013-05-02	1.67	1.67	1.65	1.66	2335
2013-05-03	1.65	1.65	1.59	1.61	120528
2013-05-06	1.62	1.64	1.62	1.64	42548
2013-05-07	1.64	1.64	1.55	1.55	73955
2013-05-08	1.55	1.58	1.54	1.54	57373
2013-05-09	1.55	1.65	1.51	1.51	74718
2013-05-10	1.52	1.68	1.52	1.62	220607
2013-05-13	1.59	1.63	1.59	1.60	53663
2013-05-14	1.60	1.62	1.60	1.61	66216
2013-05-15	1.61	1.62	1.60	1.60	12150
2013-05-16	1.62	1.63	1.60	1.61	28309
2013-05-17	1.61	1.64	1.60	1.61	48427
2013-05-20	1.62	1.62	1.59	1.59	25934
2013-05-21	1.61	1.62	1.60	1.61	23790
2013-05-22	1.61	1.63	1.58	1.58	56598
2013-05-23	1.62	1.62	1.59	1.59	34165
2013-05-24	1.60	1.61	1.60	1.61	20715
2013-05-28	1.61	1.65	1.60	1.65	60004
2013-05-29	1.66	1.66	1.62	1.63	38121
2013-05-30	1.64	1.65	1.63	1.64	23558
2013-05-31	1.63	1.63	1.60	1.61	25729
2013-06-03	1.61	1.64	1.61	1.63	27210
2013-06-04	1.64	1.64	1.61	1.61	21975
2013-06-05	1.61	1.63	1.60	1.61	60476
2013-06-06	1.59	1.62	1.59	1.60	24200
2013-06-07	1.60	1.62	1.60	1.60	20988
2013-06-10	1.61	1.62	1.60	1.60	18188
2013-06-11	1.58	1.61	1.58	1.59	23711
2013-06-12	1.58	1.61	1.58	1.59	15051
2013-06-13	1.60	1.61	1.59	1.61	40193
2013-06-14	1.60	1.61	1.58	1.61	32950
2013-06-17	1.60	1.61	1.60	1.60	30717
2013-06-18	1.60	1.61	1.60	1.60	12486
2013-06-19	1.60	1.62	1.60	1.60	8012
2013-06-20	1.59	1.65	1.59	1.62	21839
2013-06-21	1.59	1.61	1.58	1.60	39746
2013-06-24	1.60	1.60	1.59	1.59	8712
2013-06-25	1.60	1.61	1.59	1.59	23311
2013-06-26	1.59	1.61	1.59	1.61	1000
2013-06-27	1.61	1.65	1.61	1.64	33940
2013-07-01	1.61	1.63	1.60	1.60	22498
2013-07-02	1.59	1.63	1.59	1.63	9922
2013-07-03	1.61	1.62	1.58	1.59	41927
2013-07-05	1.59	1.61	1.58	1.60	14065
2013-07-08	1.58	1.63	1.49	1.49	109125
2013-07-09	1.50	1.50	1.49	1.49	96496
2013-07-10	1.49	1.51	1.48	1.51	25360
2013-07-11	1.50	1.53	1.49	1.53	41342
2013-07-12	1.52	1.54	1.52	1.53	11095
2013-07-15	1.53	1.60	1.53	1.57	29876
2013-07-16	1.57	1.57	1.54	1.55	13351
2013-07-17	1.55	1.56	1.55	1.55	17542
2013-07-18	1.57	1.57	1.56	1.56	13364
2013-07-19	1.56	1.58	1.55	1.55	23338
2013-07-22	1.54	1.55	1.54	1.54	19440
2013-07-23	1.52	1.56	1.52	1.56	7079
2013-07-24	1.56	1.56	1.54	1.54	10130
2013-07-25	1.55	1.56	1.55	1.56	5400
2013-07-26	1.57	1.60	1.56	1.60	22977
2013-07-29	1.59	1.59	1.56	1.56	16690
2013-07-30	1.57	1.58	1.57	1.58	5329
2013-07-31	1.57	1.59	1.57	1.58	9233
2013-08-01	1.57	1.58	1.52	1.53	67951
2013-08-02	1.56	1.56	1.54	1.55	15860
2013-08-05	1.54	1.56	1.54	1.54	26103
2013-08-06	1.57	1.57	1.54	1.55	24179
2013-08-07	1.58	1.61	1.55	1.55	87371
2013-08-08	1.56	1.58	1.56	1.58	29296
2013-08-09	1.57	1.60	1.56	1.57	15700
2013-08-12	1.57	1.59	1.57	1.57	12451
2013-08-13	1.59	1.60	1.55	1.57	26633
2013-08-14	1.57	1.60	1.56	1.58	20743
2013-08-15	1.61	1.61	1.55	1.59	26229
2013-08-16	1.57	1.59	1.56	1.57	24285
2013-08-19	1.58	1.58	1.55	1.55	27698
2013-08-20	1.55	1.59	1.55	1.58	13851
2013-08-21	1.59	1.59	1.57	1.58	12699
2013-08-22	1.58	1.59	1.58	1.59	36463
2013-08-23	1.55	1.59	1.55	1.59	9835
2013-08-26	1.55	1.61	1.55	1.59	56285
2013-08-27	1.60	1.61	1.57	1.57	19900
2013-08-28	1.60	1.60	1.60	1.60	7025
2013-08-29	1.60	1.60	1.57	1.58	24158
2013-08-30	1.58	1.58	1.54	1.56	36663
2013-09-03	1.54	1.55	1.49	1.51	344148
2013-09-04	1.52	1.55	1.52	1.55	10500
2013-09-05	1.54	1.55	1.48	1.49	104169
2013-09-06	1.49	1.49	1.47	1.47	39720
2013-09-09	1.48	1.49	1.44	1.45	75557
2013-09-10	1.45	1.47	1.45	1.47	13458
2013-09-11	1.46	1.53	1.46	1.47	31824
2013-09-12	1.48	1.48	1.46	1.48	31598
2013-09-13	1.47	1.51	1.47	1.51	5059
2013-09-16	1.52	1.53	1.51	1.51	24272
2013-09-17	1.52	1.53	1.52	1.53	22662
2013-09-18	1.47	1.51	1.47	1.51	6964
2013-09-19	1.47	1.52	1.47	1.50	18214
2013-09-20	1.50	1.52	1.48	1.48	21013
2013-09-23	1.50	1.51	1.47	1.51	24607
2013-09-24	1.51	1.51	1.49	1.50	19721
2013-09-25	1.49	1.54	1.49	1.51	22331
2013-09-26	1.54	1.54	1.49	1.52	7363
2013-09-27	1.50	1.59	1.49	1.55	90503
2013-09-30	1.53	1.55	1.49	1.51	41426
2013-10-01	1.51	1.55	1.49	1.49	31874
2013-10-02	1.49	1.55	1.49	1.52	33115
2013-10-03	1.52	1.52	1.50	1.50	17373
2013-10-04	1.51	1.55	1.51	1.54	36192
2013-10-07	1.51	1.54	1.50	1.52	36517
2013-10-08	1.48	1.51	1.48	1.50	27093
2013-10-09	1.48	1.52	1.48	1.50	28558
2013-10-10	1.50	1.51	1.48	1.51	39266
2013-10-11	1.52	1.54	1.51	1.52	12920
2013-10-14	1.50	1.55	1.50	1.52	24328
2013-10-15	1.50	1.51	1.49	1.49	10680
2013-10-16	1.53	1.55	1.52	1.54	15024
2013-10-17	1.57	1.57	1.54	1.54	36735
2013-10-18	1.50	1.54	1.50	1.53	24152
2013-10-21	1.53	1.55	1.51	1.51	20393
2013-10-22	1.53	1.54	1.50	1.52	17645
2013-10-23	1.54	1.54	1.50	1.52	36073
2013-10-24	1.52	1.54	1.51	1.51	10585
2013-10-25	1.53	1.55	1.50	1.53	31356
2013-10-28	1.50	1.53	1.50	1.51	14050
2013-10-29	1.52	1.54	1.50	1.51	11627
2013-10-30	1.53	1.53	1.51	1.52	12092
2013-10-31	1.55	1.56	1.51	1.54	37661
2013-11-01	1.54	1.55	1.54	1.55	7950
2013-11-04	1.57	1.58	1.53	1.55	18375
2013-11-05	1.56	1.57	1.53	1.56	20255
2013-11-06	1.65	1.90	1.65	1.70	602873
2013-11-07	1.69	1.72	1.65	1.70	71521
2013-11-08	1.68	1.75	1.68	1.73	59209
2013-11-11	1.75	1.78	1.74	1.77	47768
2013-11-12	1.80	1.88	1.78	1.88	129410
2013-11-13	1.85	1.88	1.77	1.78	100018
2013-11-14	1.81	1.84	1.78	1.82	29315
2013-11-15	1.83	1.83	1.76	1.78	45820
2013-11-18	1.84	1.87	1.80	1.80	134523
2013-11-19	1.83	1.84	1.76	1.79	73867
2013-11-20	1.79	1.83	1.79	1.82	36048
2013-11-21	1.85	2.18	1.80	2.06	550581
2013-11-22	2.06	2.09	2.00	2.04	91013
2013-11-25	2.04	2.05	1.96	1.96	106021
2013-11-26	1.96	2.00	1.95	1.95	60275
2013-11-27	1.97	1.99	1.95	1.96	21453
2013-11-29	1.98	1.98	1.95	1.98	58351
2013-12-02	1.98	2.04	1.98	1.99	95294
2013-12-03	2.03	2.07	2.00	2.02	92308
2013-12-04	2.04	2.05	2.01	2.05	48563
2013-12-05	2.00	2.04	2.00	2.02	52337
2013-12-06	2.04	2.07	2.01	2.06	95651
2013-12-09	2.07	2.15	2.05	2.15	89466
2013-12-10	2.13	2.15	2.10	2.13	38589
2013-12-11	2.10	2.12	2.01	2.01	71248
2013-12-12	2.01	2.14	2.01	2.10	42073
2013-12-13	2.10	2.12	2.06	2.11	25826
2013-12-16	2.12	2.12	2.06	2.06	44943
2013-12-17	2.08	2.11	2.01	2.02	79117
2013-12-18	2.02	2.05	2.02	2.02	10745
2013-12-19	2.05	2.24	2.05	2.18	444315
2013-12-20	2.21	2.24	2.16	2.22	70369
2013-12-23	2.25	2.28	2.20	2.22	124958
2013-12-24	2.22	2.35	2.22	2.27	203853
2013-12-26	2.28	2.31	2.22	2.23	18698
2013-12-27	2.26	2.27	2.22	2.27	38872
2013-12-30	2.25	2.29	2.16	2.17	118766
2013-12-31	2.17	2.20	2.15	2.15	18811
2014-01-02	2.17	2.21	2.15	2.17	19468
2014-01-03	2.17	2.22	2.16	2.19	18755
2014-01-06	2.22	2.25	2.14	2.14	61640
2014-01-07	2.15	2.19	2.14	2.16	37957
2014-01-08	2.14	2.16	2.06	2.09	63031
2014-01-09	2.15	2.15	2.02	2.03	70061
2014-01-10	2.04	2.08	2.01	2.06	12039
2014-01-13	2.10	2.18	2.06	2.07	40626
2014-01-14	2.09	2.24	2.09	2.19	63345
2014-01-15	2.23	2.23	2.16	2.19	41588
2014-01-16	2.18	2.22	2.16	2.19	12624
2014-01-17	2.19	2.24	2.14	2.20	108201
2014-01-21	2.24	2.25	2.20	2.22	128599
2014-01-22	2.22	2.41	2.17	2.41	218135
2014-01-23	2.41	2.54	2.35	2.35	260431
2014-01-24	2.36	2.40	2.27	2.28	56464
2014-01-27	2.28	2.32	2.25	2.25	49849
2014-01-28	2.27	2.34	2.27	2.33	34936
2014-01-29	2.33	2.33	2.25	2.31	30994
2014-01-31	2.26	2.30	2.24	2.25	40277
2014-02-03	2.28	2.28	2.22	2.23	38749
2014-02-04	2.23	2.24	2.11	2.16	66952
2014-02-05	2.14	2.14	2.00	2.04	131818
2014-02-06	2.04	2.04	1.99	2.00	92534
2014-02-07	1.99	2.10	1.99	2.07	85925
2014-02-10	2.07	2.14	2.05	2.11	38553
2014-02-11	2.10	2.24	2.10	2.24	85263
2014-02-12	2.26	2.26	2.21	2.24	30786
2014-02-13	2.25	2.25	2.19	2.20	28902
2014-02-14	2.18	2.24	2.18	2.18	47959
2014-02-18	2.20	2.20	2.18	2.18	27642
2014-02-19	2.20	2.20	2.12	2.13	67196
2014-02-20	2.16	2.23	2.12	2.20	76969
2014-02-21	2.17	2.23	2.16	2.16	22755
2014-02-24	2.16	2.26	2.16	2.25	40196
2014-02-25	2.26	2.26	2.20	2.22	39336
2014-02-26	2.23	2.25	2.20	2.24	30452
2014-02-27	2.21	2.60	2.17	2.33	600926
2014-02-28	2.32	2.40	2.30	2.32	100504
2014-03-03	2.32	2.38	2.30	2.35	60538
2014-03-04	2.38	2.38	2.31	2.33	38835
2014-03-05	2.34	2.34	2.29	2.33	41301
2014-03-06	2.34	2.34	2.16	2.20	149532
2014-03-07	2.18	2.22	2.14	2.22	78050
2014-03-10	2.21	2.22	2.16	2.18	64110
2014-03-11	2.18	2.19	2.03	2.05	200267
2014-03-12	2.01	2.10	2.01	2.07	15940
2014-03-13	2.07	2.14	2.03	2.07	81627
2014-03-14	2.13	2.13	2.05	2.07	80507
2014-03-17	2.04	2.26	2.04	2.18	202058
2014-03-18	2.18	2.24	2.18	2.22	58664
2014-03-19	2.22	2.28	2.20	2.20	23326
2014-03-20	2.22	2.22	2.15	2.15	42013
2014-03-21	2.15	2.33	2.13	2.33	23922
2014-03-24	2.30	2.30	2.20	2.20	82249
2014-03-25	2.20	2.29	2.20	2.25	34765
2014-03-26	2.24	2.30	2.18	2.18	47499
2014-03-27	2.18	2.19	2.17	2.19	26250
2014-03-28	2.20	2.22	2.17	2.20	19898
2014-03-31	2.24	2.26	2.21	2.24	26706
2014-04-01	2.22	2.28	2.21	2.25	38075
2014-04-02	2.27	2.28	2.23	2.23	10587
2014-04-03	2.21	2.28	2.21	2.27	29464
2014-04-04	2.25	2.29	2.18	2.19	75539
2014-04-07	2.17	2.25	2.17	2.17	30760
2014-04-08	2.16	2.18	2.14	2.14	57642
2014-04-09	2.16	2.20	2.15	2.20	32341
2014-04-10	2.23	2.23	2.10	2.14	21900
2014-04-11	2.10	2.13	2.08	2.11	26701
2014-04-14	2.09	2.11	2.05	2.05	41685
2014-04-15	2.07	2.11	2.05	2.09	57599
2014-04-16	2.06	2.10	1.95	2.00	184696
2014-04-17	2.00	2.06	1.96	2.05	62166
2014-04-21	2.04	2.05	1.99	2.00	56748
2014-04-22	2.03	2.03	1.97	1.99	56165
2014-04-23	1.98	2.02	1.96	1.98	49679
2014-04-24	1.96	2.02	1.94	2.01	76586
2014-04-25	2.03	2.09	1.96	2.02	23696
2014-04-28	2.02	2.02	1.97	1.99	28182
2014-04-29	2.02	2.04	1.97	2.02	18615
2014-04-30	2.02	2.09	2.00	2.06	39578
2014-05-01	2.03	2.03	1.92	1.94	71276
2014-05-02	1.99	2.05	1.98	2.04	68853
2014-05-05	2.04	2.08	2.01	2.08	46486
2014-05-06	2.05	2.15	2.04	2.13	93717
2014-05-07	1.97	2.05	1.96	1.98	109792
2014-05-08	2.00	2.04	1.97	2.01	36417
2014-05-09	2.01	2.08	1.97	2.07	46196
2014-05-12	2.07	2.10	2.04	2.04	33658
2014-05-13	2.06	2.12	2.05	2.08	31782
2014-05-14	2.03	2.15	2.03	2.15	168760
2014-05-15	2.14	2.17	2.09	2.16	70527
2014-05-16	2.14	2.17	2.14	2.16	32789
2014-05-19	2.13	2.30	2.13	2.19	272638
2014-05-20	2.18	2.24	2.18	2.20	73933
2014-05-21	2.24	2.24	2.14	2.23	77613
2014-05-22	2.23	2.25	2.20	2.23	67427
2014-05-23	2.23	2.24	2.17	2.21	26753
2014-05-27	2.21	2.25	2.20	2.23	53767
2014-05-28	2.23	2.30	2.21	2.28	26491
2014-05-29	2.28	2.30	2.27	2.27	20876
2014-05-30	2.28	2.30	2.25	2.29	17982
2014-06-02	2.26	2.29	2.23	2.29	18893
2014-06-03	2.26	2.29	2.25	2.28	33759
2014-06-04	2.30	2.30	2.23	2.28	25219
2014-06-05	2.25	2.29	2.24	2.28	9058
2014-06-06	2.27	2.29	2.23	2.26	12048
2014-06-09	2.30	2.30	2.23	2.24	8147
2014-06-10	2.24	2.28	2.22	2.28	12042
2014-06-11	2.28	2.28	2.20	2.22	30491
2014-06-12	2.22	2.27	2.16	2.16	50350
2014-06-13	2.12	2.27	2.12	2.24	13519
2014-06-16	2.27	2.27	2.24	2.26	16692
2014-06-17	2.28	2.28	2.21	2.21	26232
2014-06-18	2.20	2.22	2.17	2.20	12711
2014-06-19	2.21	2.21	2.12	2.12	7942
2014-06-20	2.12	2.13	2.05	2.10	24716
2014-06-23	2.07	2.09	2.00	2.02	21563
2014-06-24	2.09	2.10	2.01	2.10	36154
2014-06-25	2.09	2.10	2.04	2.08	21504
2014-06-26	2.10	2.10	2.08	2.08	8715
2014-06-27	2.10	2.16	2.09	2.13	19970
2014-06-30	2.17	2.17	2.12	2.13	9843
2014-07-01	2.12	2.16	2.04	2.04	8661
2014-07-02	2.03	2.16	2.01	2.07	43236
2014-07-03	2.15	2.15	2.06	2.06	24964
2014-07-07	2.04	2.09	2.04	2.06	40611
2014-07-08	2.05	2.09	2.05	2.09	13352
2014-07-09	2.09	2.14	2.09	2.10	8383
2014-07-10	2.04	2.09	2.03	2.06	8213
2014-07-11	2.06	2.10	2.05	2.10	14921
2014-07-14	2.10	2.13	2.05	2.10	22991
2014-07-15	2.13	2.13	2.06	2.07	24231
2014-07-16	2.10	2.11	2.07	2.10	10903
2014-07-17	2.08	2.10	2.05	2.06	46336
2014-07-18	2.07	2.10	2.06	2.10	18685
2014-07-21	2.12	2.13	2.11	2.13	7355
2014-07-22	2.13	2.14	2.07	2.09	55568
2014-07-23	2.06	2.13	2.06	2.13	44303
2014-07-24	2.20	2.20	2.03	2.04	59885
2014-07-25	2.03	2.10	2.03	2.06	22410
2014-07-28	2.04	2.07	2.03	2.03	25300
2014-07-29	2.08	2.08	2.03	2.08	27437
2014-07-30	2.03	2.08	2.03	2.08	37525
2014-07-31	2.04	2.05	2.03	2.04	27643
2014-08-01	2.03	2.08	2.03	2.06	24162
2014-08-04	2.14	2.16	2.07	2.10	39127
2014-08-05	2.10	2.15	2.06	2.07	45616
2014-08-06	2.28	2.30	2.17	2.25	192699
2014-08-07	2.25	2.25	2.19	2.23	117309
2014-08-08	2.24	2.47	2.21	2.45	164882
2014-08-11	2.49	2.50	2.42	2.42	106097
2014-08-12	2.45	2.47	2.30	2.35	58860
2014-08-13	2.33	2.40	2.29	2.35	42533
2014-08-14	2.27	2.37	2.27	2.32	40573
2014-08-15	2.32	2.34	2.28	2.33	69655
2014-08-18	2.37	2.72	2.36	2.71	477834
2014-08-19	2.72	2.90	2.60	2.62	293492
2014-08-20	2.62	2.68	2.60	2.64	62796
2014-08-21	2.68	2.71	2.64	2.68	39917
2014-08-22	2.68	2.68	2.58	2.59	65413
2014-08-25	2.69	2.75	2.53	2.54	132437
2014-08-26	2.57	2.78	2.57	2.73	141375
2014-08-27	2.97	3.00	2.77	2.91	512879
2014-08-28	2.92	2.98	2.76	2.77	189997
2014-08-29	2.78	2.84	2.67	2.70	70220
2014-09-02	2.85	2.85	2.78	2.79	152491
2014-09-03	2.80	2.80	2.69	2.69	96096
2014-09-04	2.69	2.75	2.56	2.59	132045
2014-09-05	2.56	2.60	2.53	2.55	82132
2014-09-08	2.59	2.60	2.48	2.59	97786
2014-09-09	2.60	2.60	2.50	2.52	25400
2014-09-10	2.54	2.59	2.50	2.54	14406
2014-09-11	2.55	2.68	2.55	2.66	56209
2014-09-12	2.69	2.98	2.63	2.63	401248
2014-09-15	2.65	2.85	2.62	2.75	142091
2014-09-16	2.69	2.90	2.63	2.70	205583
2014-09-17	2.72	2.87	2.70	2.74	71271
2014-09-18	2.70	2.79	2.60	2.79	67998
2014-09-19	2.84	2.84	2.66	2.78	66848
2014-09-22	2.79	2.80	2.70	2.74	63046
2014-09-23	2.69	3.04	2.69	2.89	532771
2014-09-24	2.95	3.28	2.81	3.12	747644
2014-09-25	3.14	3.14	2.96	2.96	170961
2014-09-26	2.96	3.04	2.86	2.92	135899
2014-09-29	2.87	3.08	2.87	3.02	189030
2014-09-30	3.05	3.42	3.00	3.25	754173
2014-10-01	3.50	3.72	3.28	3.59	2963254
2014-10-02	3.50	3.55	3.22	3.50	996673
2014-10-03	3.53	3.56	3.06	3.24	970916
2014-10-06	3.26	3.40	3.01	3.15	603918
2014-10-07	3.15	3.66	3.14	3.50	2261577
2014-10-08	3.50	3.81	3.25	3.79	2394713
2014-10-09	3.95	5.08	3.95	4.84	15623691
2014-10-10	6.51	7.43	5.72	7.43	38884141
2014-10-13	8.52	10.47	7.83	10.05	38395263
2014-10-14	8.46	10.73	7.06	7.36	42946873
2014-10-15	8.91	9.72	7.76	8.37	21898452
2014-10-16	8.43	8.95	6.58	6.83	12410290
2014-10-17	7.16	7.16	5.36	5.55	11188144
2014-10-20	4.94	5.14	4.13	4.43	10443193
2014-10-21	4.16	5.23	4.14	4.70	9089579
2014-10-22	4.65	4.85	4.25	4.30	3333883
2014-10-23	4.27	4.89	3.69	4.60	11237755
2014-10-24	5.19	5.75	4.61	4.76	22177414
2014-10-27	4.52	4.60	4.24	4.30	4436687
2014-10-28	4.13	4.22	3.80	3.88	3421055
2014-10-29	3.73	3.83	3.49	3.55	2944130
2014-10-30	4.15	4.23	3.59	3.75	4598728
2014-10-31	3.80	3.85	3.37	3.37	2410228
2014-11-03	3.37	3.54	3.26	3.31	1418473
2014-11-04	3.32	3.33	3.08	3.09	1195562
2014-11-05	3.08	3.46	2.90	3.16	4021144
2014-11-06	3.06	3.34	2.95	3.08	2401699
2014-11-07	3.39	3.39	3.15	3.26	2086345
2014-11-10	3.19	3.43	3.11	3.11	1187925
2014-11-11	3.04	3.12	3.00	3.07	566306
2014-11-12	2.98	3.10	2.96	3.00	540209
2014-11-13	3.00	3.01	2.85	2.87	249784
2014-11-14	2.81	3.03	2.76	2.92	895362
2014-11-17	2.91	3.09	2.80	2.81	680726
2014-11-18	2.78	2.86	2.72	2.73	541454
2014-11-19	2.67	2.96	2.67	2.75	859330
2014-11-20	2.73	2.83	2.67	2.76	993223
2014-11-21	2.71	2.77	2.69	2.69	349840
2014-11-24	2.70	2.76	2.66	2.68	305582
2014-11-25	2.76	3.44	2.68	3.35	7902027
2014-11-26	3.08	3.28	2.95	2.98	2590594
2014-11-28	2.92	2.95	2.81	2.81	590093
2014-12-01	2.76	2.80	2.62	2.66	986302
2014-12-02	2.68	3.05	2.64	2.84	1990963
2014-12-03	2.95	2.97	2.70	2.72	611693
2014-12-04	2.70	2.91	2.70	2.83	603053
2014-12-05	2.83	2.98	2.72	2.77	915532
2014-12-08	2.76	2.89	2.72	2.76	625743
2014-12-09	2.72	2.78	2.67	2.74	400157
2014-12-10	2.77	3.03	2.77	2.81	1804939
2014-12-11	2.72	2.77	2.56	2.67	985160
2014-12-12	2.65	2.73	2.57	2.64	535577
2014-12-15	2.61	2.65	2.55	2.59	334727
2014-12-16	2.56	2.61	2.51	2.52	394568
2014-12-17	2.51	2.63	2.50	2.53	379843
2014-12-18	2.58	2.60	2.53	2.55	272017
2014-12-19	2.55	2.60	2.49	2.49	450136
2014-12-22	2.47	2.55	2.45	2.52	575330
2014-12-23	2.56	2.65	2.45	2.58	974217
2014-12-24	2.58	2.58	2.42	2.55	436728
2014-12-26	2.58	2.64	2.51	2.58	315007
2014-12-29	2.55	2.75	2.55	2.63	1478998
2014-12-30	2.63	2.67	2.49	2.49	688656
2014-12-31	2.51	2.58	2.51	2.57	420415
2015-01-02	2.57	2.61	2.51	2.61	239185
2015-01-05	2.61	2.61	2.53	2.55	178384
2015-01-06	2.56	2.59	2.53	2.55	246529
2015-01-07	2.56	2.67	2.55	2.66	448609
2015-01-08	2.66	2.74	2.61	2.65	394866
2015-01-09	2.62	2.71	2.60	2.62	184526
2015-01-12	2.60	2.74	2.59	2.74	703001
2015-01-13	2.78	2.82	2.60	2.64	614505
2015-01-14	2.64	2.65	2.60	2.65	204533
2015-01-15	2.65	2.67	2.52	2.53	466640
2015-01-16	2.49	2.58	2.48	2.58	336679
2015-01-20	2.55	2.62	2.55	2.59	301511
2015-01-21	2.60	2.63	2.56	2.57	228153
2015-01-22	2.55	2.62	2.55	2.60	266524
2015-01-23	2.60	2.60	2.54	2.57	168481
2015-01-26	2.55	2.61	2.55	2.60	179351
2015-01-27	2.55	2.62	2.55	2.56	265192
2015-01-28	2.59	2.63	2.56	2.63	256381
2015-01-29	2.58	2.68	2.57	2.59	276318
2015-01-30	2.58	2.63	2.58	2.60	87935
2015-02-02	2.59	2.66	2.57	2.63	120943
2015-02-03	2.60	2.65	2.57	2.59	120271
2015-02-04	2.61	2.63	2.58	2.61	102862
2015-02-05	2.65	2.65	2.58	2.62	106165
2015-02-06	2.63	2.65	2.59	2.61	80961
2015-02-09	2.61	2.63	2.58	2.61	91578
2015-02-10	2.62	2.72	2.59	2.71	556245
2015-02-11	2.72	2.75	2.65	2.69	181381
2015-02-12	2.69	2.71	2.67	2.71	83351
2015-02-13	2.72	2.88	2.70	2.88	502066
2015-02-17	2.88	2.90	2.75	2.85	298258
2015-02-18	2.84	2.86	2.76	2.77	171142
2015-02-19	2.74	2.89	2.70	2.85	182645
2015-02-20	2.85	2.85	2.75	2.76	134696
2015-02-23	2.76	2.82	2.72	2.73	151599
2015-02-24	2.71	2.81	2.70	2.71	86915
2015-02-25	2.72	2.80	2.68	2.70	143907
2015-02-26	2.70	2.86	2.69	2.80	241036
2015-02-27	2.80	2.84	2.74	2.78	86847
2015-03-02	2.82	2.87	2.80	2.84	128025
2015-03-03	2.84	2.91	2.79	2.80	167032
2015-03-04	2.85	2.85	2.79	2.82	110354
2015-03-05	2.84	2.85	2.78	2.85	150394
2015-03-06	2.71	2.71	2.45	2.51	454421
2015-03-09	2.45	2.48	2.28	2.32	341202
2015-03-10	2.25	2.32	2.24	2.27	204838
2015-03-11	2.27	2.35	2.23	2.28	279847
2015-03-12	2.30	2.33	2.30	2.33	211535
2015-03-13	2.31	2.40	2.30	2.40	214416
2015-03-16	2.36	2.38	2.25	2.30	144696
2015-03-17	2.32	2.34	2.25	2.31	91727
2015-03-18	2.30	2.30	2.20	2.27	230625
2015-03-19	2.28	2.29	2.23	2.26	105044
2015-03-20	2.28	2.30	2.24	2.25	133938
2015-03-23	2.26	2.28	2.22	2.26	68284
2015-03-24	2.25	2.36	2.24	2.29	142620
2015-03-25	2.28	2.31	2.20	2.27	122161
2015-03-26	2.28	2.28	2.21	2.23	67485
2015-03-27	2.22	2.26	2.20	2.22	69328
2015-03-30	2.21	2.26	2.21	2.25	41489
2015-03-31	2.26	2.30	2.25	2.27	37160
2015-04-01	2.23	2.29	2.23	2.27	23629
2015-04-02	2.27	2.27	2.21	2.24	63574
2015-04-06	2.21	2.26	2.21	2.25	45547
2015-04-07	2.26	2.28	2.22	2.23	54614
2015-04-08	2.24	2.28	2.22	2.25	35865
2015-04-09	2.22	2.25	2.19	2.23	104909
2015-04-10	2.23	2.25	2.21	2.23	35477
2015-04-13	2.23	2.25	2.20	2.22	80603
2015-04-14	2.23	2.24	2.18	2.19	75943
2015-04-15	2.20	2.20	2.16	2.17	139489
2015-04-16	2.17	2.19	2.11	2.15	213741
2015-04-17	2.15	2.17	2.13	2.17	47924
2015-04-20	2.17	2.20	2.16	2.17	58952
2015-04-21	2.18	2.24	2.17	2.19	72997
2015-04-22	2.19	2.23	2.19	2.19	71008
2015-04-23	2.21	2.33	2.21	2.31	369004
2015-04-24	2.29	2.34	2.23	2.23	160510
2015-04-27	2.23	2.29	2.21	2.25	110283
2015-04-28	2.24	2.48	2.24	2.38	416042
2015-04-29	2.33	2.37	2.22	2.37	171430
2015-04-30	2.34	2.38	2.34	2.35	76930
2015-05-01	2.37	2.38	2.28	2.36	104109
2015-05-04	2.35	2.36	2.32	2.35	38885
2015-05-05	2.34	2.37	2.33	2.37	178342
2015-05-06	2.37	2.37	2.34	2.36	29303
2015-05-07	2.30	2.38	2.29	2.35	73778
2015-05-08	2.35	2.37	2.31	2.35	73617
2015-05-11	2.33	2.48	2.33	2.42	99264
2015-05-12	2.40	2.45	2.37	2.39	31886
2015-05-13	2.37	2.40	2.31	2.34	65539
2015-05-14	2.31	2.37	2.31	2.35	67261
2015-05-15	2.35	2.39	2.32	2.36	57615
2015-05-18	2.34	2.40	2.34	2.35	62837
2015-05-19	2.36	2.40	2.33	2.35	62804
2015-05-20	2.34	2.49	2.34	2.43	115777
2015-05-21	2.44	2.47	2.39	2.41	45733
2015-05-22	2.40	2.42	2.40	2.42	34322
2015-05-26	2.42	2.46	2.36	2.36	127001
2015-05-27	2.38	2.39	2.35	2.36	22507
2015-05-28	2.34	2.35	2.32	2.33	33556
2015-05-29	2.34	2.38	2.34	2.38	64010
2015-06-01	2.37	2.42	2.36	2.36	112007
2015-06-02	2.40	2.61	2.40	2.42	533409
2015-06-03	2.49	2.50	2.31	2.34	208960
2015-06-04	2.35	2.49	2.33	2.35	452107
2015-06-05	2.37	2.38	2.24	2.28	424256
2015-06-08	2.34	2.36	2.30	2.33	328521
2015-06-09	2.39	2.39	2.24	2.29	241785
2015-06-10	2.29	2.34	2.21	2.26	147724
2015-06-11	2.27	2.45	2.27	2.39	373558
2015-06-12	2.42	2.62	2.40	2.59	615113
2015-06-15	2.75	2.89	2.63	2.72	591039
2015-06-16	2.80	2.93	2.55	2.58	518858
2015-06-17	2.56	2.64	2.46	2.46	288137
2015-06-18	2.45	2.50	2.44	2.44	114885
2015-06-19	2.47	2.47	2.31	2.34	490388
2015-06-22	2.45	2.47	2.35	2.43	230978
2015-06-23	2.42	2.45	2.37	2.37	286500
2015-06-24	2.36	2.39	2.33	2.34	64866
2015-06-25	2.35	2.35	2.27	2.28	116851
2015-06-26	2.27	2.31	2.25	2.29	122389
2015-06-29	2.29	2.29	2.20	2.20	210943
2015-06-30	2.33	2.33	2.18	2.24	194357
2015-07-01	2.26	2.30	2.19	2.24	93118
2015-07-02	2.28	2.28	2.20	2.25	83024
2015-07-06	2.21	2.23	2.18	2.23	98451
2015-07-07	2.19	2.20	2.13	2.19	110892
2015-07-08	2.18	2.20	2.14	2.14	77793
2015-07-09	2.16	2.19	2.16	2.16	48375
2015-07-10	2.16	2.23	2.16	2.18	40390
2015-07-13	2.19	2.23	2.18	2.22	38122
2015-07-14	2.20	2.24	2.20	2.21	36067
2015-07-15	2.21	2.21	2.17	2.19	25231
2015-07-16	2.20	2.22	2.19	2.22	63504
2015-07-17	2.21	2.23	2.17	2.21	81606
2015-07-20	2.17	2.20	2.15	2.20	107331
2015-07-21	2.19	2.21	2.17	2.19	41133
2015-07-22	2.16	2.20	2.16	2.19	28926
2015-07-23	2.18	2.20	2.16	2.16	57420
2015-07-24	2.17	2.20	2.13	2.16	94255
2015-07-27	2.13	2.17	2.11	2.13	48713
2015-07-28	2.11	2.14	2.03	2.12	130582
2015-07-29	2.11	2.16	2.11	2.11	13880
2015-07-30	2.11	2.18	2.11	2.17	22477
2015-07-31	2.17	2.19	2.17	2.18	32590
2015-08-03	2.16	2.20	2.15	2.19	16761
2015-08-04	2.16	2.18	2.05	2.09	106832
2015-08-05	2.03	2.16	2.03	2.13	49857
2015-08-06	2.12	2.14	2.02	2.12	85590
2015-08-07	2.08	2.12	2.08	2.09	31804
2015-08-10	2.05	2.17	2.05	2.17	109942
2015-08-11	2.12	2.15	2.10	2.15	23689
2015-08-12	2.05	2.12	2.04	2.07	46995
2015-08-13	2.05	2.13	2.05	2.13	26139
2015-08-14	2.10	2.13	2.10	2.12	33053
2015-08-17	2.06	2.15	2.06	2.15	21060
2015-08-18	2.11	2.15	2.11	2.12	34746
2015-08-19	2.08	2.20	2.06	2.12	176400
2015-08-20	2.09	2.13	2.06	2.07	47409
2015-08-21	2.02	2.07	2.02	2.06	97722
2015-08-24	2.00	2.10	1.94	2.01	178706
2015-08-25	2.04	2.04	1.99	2.01	73424
2015-08-26	2.00	2.02	1.99	2.02	53963
2015-08-27	2.01	2.06	2.00	2.02	62676
2015-08-28	2.05	2.06	2.01	2.05	15482
2015-08-31	2.02	2.08	2.02	2.07	36462
2015-09-01	2.05	2.10	2.02	2.08	32064
2015-09-02	2.08	2.10	2.07	2.07	23612
2015-09-03	2.06	2.09	2.04	2.09	29338
2015-09-04	2.05	2.08	2.05	2.08	13378
2015-09-08	2.06	2.19	2.06	2.09	144274
2015-09-09	2.08	2.21	2.08	2.13	78992
2015-09-10	2.16	2.21	2.11	2.11	83276
2015-09-11	2.10	2.17	2.07	2.10	63810
2015-09-14	2.12	2.12	2.05	2.08	41756
2015-09-15	2.06	2.15	2.05	2.15	40218
2015-09-16	2.15	2.17	2.13	2.16	32570
2015-09-17	2.15	2.16	2.13	2.14	51537
2015-09-18	2.13	2.24	2.07	2.09	281439
2015-09-21	2.07	2.21	2.07	2.18	200636
2015-09-22	2.10	2.12	2.06	2.06	73612
2015-09-23	2.05	2.13	2.05	2.11	48747
2015-09-24	2.08	2.11	2.06	2.06	38500
2015-09-25	2.06	2.13	2.04	2.04	109277
2015-09-28	2.03	2.06	1.95	1.98	202483
2015-09-29	2.02	2.05	1.98	2.03	38784
2015-09-30	2.06	2.06	1.97	1.99	18159
2015-10-01	2.00	2.07	2.00	2.05	26118
2015-10-02	2.01	2.12	1.97	2.09	83515
2015-10-05	2.09	2.16	1.99	2.16	47233
2015-10-06	2.16	2.19	2.10	2.17	26293
2015-10-07	2.21	2.25	2.15	2.15	131051
2015-10-08	2.11	2.16	2.09	2.11	44282
2015-10-09	2.11	2.19	2.10	2.11	27051
2015-10-12	2.11	2.16	2.03	2.12	50742
2015-10-13	2.13	2.19	2.08	2.18	59209
2015-10-14	2.20	2.20	2.16	2.16	21094
2015-10-15	2.13	2.18	2.13	2.16	22062
2015-10-16	2.15	2.18	2.12	2.13	26966
2015-10-19	2.11	2.15	2.11	2.12	28795
2015-10-20	2.17	2.19	2.11	2.13	46769
2015-10-21	2.12	2.14	2.11	2.13	13403
2015-10-22	2.16	2.17	2.05	2.10	58973
2015-10-23	2.08	2.11	2.06	2.09	13147
2015-10-26	2.07	2.12	2.06	2.07	26051
2015-10-27	2.07	2.08	2.05	2.06	16340
2015-10-28	2.05	2.08	2.03	2.07	49051
2015-10-29	2.06	2.12	2.03	2.12	15253
2015-10-30	2.14	2.14	2.10	2.13	17217
2015-11-02	2.10	2.13	2.09	2.12	20037
2015-11-03	2.10	2.13	2.07	2.11	40079
2015-11-04	2.08	2.10	2.07	2.10	24872
2015-11-05	2.06	2.07	1.99	2.00	129816
2015-11-06	1.99	2.00	1.89	1.95	114455
2015-11-09	1.92	1.95	1.86	1.89	85553
2015-11-10	1.88	1.88	1.69	1.74	300752
2015-11-11	1.74	1.78	1.73	1.78	39595
2015-11-12	1.73	1.77	1.70	1.72	63966
2015-11-13	1.75	1.75	1.68	1.74	24222
2015-11-16	1.70	1.75	1.67	1.68	47663
2015-11-17	1.66	1.66	1.55	1.58	272066
2015-11-18	1.55	1.64	1.55	1.58	29851
2015-11-19	1.61	1.67	1.61	1.67	11452
2015-11-20	1.69	1.75	1.69	1.72	64292
2015-11-23	1.78	1.78	1.70	1.75	76414
2015-11-24	1.73	1.84	1.70	1.77	121148
2015-11-25	1.84	1.85	1.70	1.76	51398
2015-11-27	1.76	1.77	1.71	1.73	22111
2015-11-30	1.75	1.80	1.69	1.72	24177
2015-12-01	1.72	1.75	1.70	1.72	10253
2015-12-02	1.68	1.76	1.66	1.73	59216
2015-12-03	1.72	1.75	1.70	1.74	24642
2015-12-04	1.74	1.75	1.71	1.75	43236
2015-12-07	1.80	1.80	1.73	1.75	43647
2015-12-08	1.71	1.77	1.65	1.65	99023
2015-12-09	1.65	1.71	1.65	1.68	26014
2015-12-10	1.65	1.70	1.65	1.68	83284
2015-12-11	1.65	1.69	1.65	1.65	44209
2015-12-14	1.65	1.70	1.64	1.65	60495
2015-12-15	1.67	1.68	1.55	1.66	230602
2015-12-16	1.66	1.70	1.62	1.62	47340
2015-12-17	1.62	1.68	1.62	1.62	42076
2015-12-18	1.66	1.70	1.63	1.70	44097
2015-12-21	1.67	1.70	1.61	1.66	63700
2015-12-22	1.66	1.70	1.63	1.69	65597
2015-12-23	1.66	1.83	1.66	1.83	107192
2015-12-24	1.78	1.82	1.75	1.79	34505
2015-12-28	1.76	1.80	1.66	1.68	59722
2015-12-29	1.68	1.71	1.67	1.67	52003
2015-12-30	1.66	1.70	1.66	1.69	77436
2015-12-31	1.66	1.76	1.66	1.75	82977
2016-01-04	1.75	1.79	1.72	1.72	40575
2016-01-05	1.66	1.72	1.66	1.69	48197
2016-01-06	1.70	1.72	1.58	1.61	121336
2016-01-07	1.63	1.68	1.55	1.57	68673
2016-01-08	1.63	1.65	1.58	1.63	32064
2016-01-11	1.62	1.68	1.62	1.66	24182
2016-01-12	1.66	1.67	1.58	1.61	28216
2016-01-13	1.59	1.62	1.57	1.59	56957
2016-01-14	1.57	1.63	1.56	1.59	34556
2016-01-15	1.60	1.64	1.56	1.57	73827
2016-01-19	1.60	1.63	1.57	1.57	18170
2016-01-20	1.56	1.61	1.56	1.59	32693
2016-01-21	1.56	1.59	1.56	1.58	25604
2016-01-22	1.58	1.63	1.56	1.58	28860
2016-01-25	1.58	1.62	1.58	1.58	26238
2016-01-26	1.58	1.65	1.58	1.60	24635
2016-01-27	1.64	1.72	1.64	1.70	52399
2016-01-28	1.70	1.77	1.70	1.74	57053
2016-01-29	1.72	1.80	1.65	1.65	69139
2016-02-01	1.66	1.74	1.63	1.67	37168
2016-02-02	1.67	1.72	1.66	1.68	27563
2016-02-03	1.68	1.71	1.66	1.68	22912
2016-02-04	1.68	1.72	1.68	1.69	55637
2016-02-05	1.69	1.71	1.65	1.65	93211
2016-02-08	1.65	1.68	1.58	1.60	45547
2016-02-09	1.60	1.65	1.58	1.59	24600
2016-02-10	1.59	1.64	1.58	1.60	60388
2016-02-11	1.58	1.63	1.56	1.58	50181
2016-02-12	1.64	1.64	1.56	1.57	33441
2016-02-16	1.57	1.65	1.55	1.62	29897
2016-02-17	1.62	1.69	1.62	1.69	42488
2016-02-18	1.67	1.71	1.64	1.64	44110
2016-02-19	1.68	1.69	1.62	1.62	27505
2016-02-22	1.68	1.73	1.68	1.69	57329
2016-02-23	1.65	1.72	1.64	1.70	58312
2016-02-24	1.70	1.70	1.66	1.68	35885
2016-02-25	1.70	1.72	1.62	1.69	25101
2016-02-26	1.71	1.71	1.70	1.71	18057
2016-02-29	1.71	1.74	1.66	1.66	47949
2016-03-01	1.64	1.74	1.64	1.70	25263
2016-03-02	1.74	1.78	1.71	1.77	57021
2016-03-03	1.64	1.69	1.64	1.64	39539
2016-03-04	1.62	1.74	1.62	1.69	37382
2016-03-07	1.65	1.75	1.65	1.72	34558
2016-03-08	1.74	1.75	1.72	1.72	46889
2016-03-09	1.73	1.76	1.73	1.75	33458
2016-03-10	1.66	1.78	1.66	1.78	45297
2016-03-11	1.80	1.80	1.75	1.78	36040
2016-03-14	1.75	1.79	1.75	1.76	24201
2016-03-15	1.77	1.78	1.75	1.77	17808
2016-03-16	1.75	1.80	1.75	1.76	48530
2016-03-17	1.76	1.80	1.76	1.79	29740
2016-03-18	1.75	1.82	1.75	1.75	68150
2016-03-21	1.75	1.83	1.75	1.83	22961
2016-03-22	1.83	1.83	1.81	1.81	24774
2016-03-23	1.82	1.83	1.78	1.79	15576
2016-03-24	1.83	1.85	1.78	1.79	28545
2016-03-28	1.77	1.88	1.77	1.80	23911
2016-03-29	1.86	1.91	1.84	1.84	45079
2016-03-30	1.89	1.95	1.86	1.90	37203
2016-03-31	1.93	1.94	1.82	1.82	31075
2016-04-01	1.85	1.94	1.85	1.87	85860
2016-04-04	1.90	1.92	1.87	1.89	23139
2016-04-05	1.88	1.92	1.88	1.92	17139
2016-04-06	1.87	1.92	1.87	1.87	22469
2016-04-07	1.90	1.94	1.88	1.88	29174
2016-04-08	1.90	1.92	1.88	1.88	24398
2016-04-11	1.88	1.92	1.88	1.89	10183
2016-04-12	1.88	1.92	1.85	1.87	65539
2016-04-13	1.87	1.91	1.87	1.87	59878
2016-04-14	1.87	1.92	1.87	1.91	26463
2016-04-15	1.91	1.92	1.87	1.87	22208
2016-04-18	1.87	1.92	1.87	1.87	20200
2016-04-19	1.90	1.90	1.87	1.90	3923
2016-04-20	1.88	1.92	1.88	1.90	24762
2016-04-21	1.92	1.95	1.89	1.92	15471
2016-04-22	1.90	1.94	1.87	1.87	40279
2016-04-25	1.87	1.94	1.87	1.94	27727
2016-04-26	1.90	2.00	1.90	1.99	59493
2016-04-27	1.97	2.05	1.97	2.04	56818
2016-04-28	2.02	2.06	2.02	2.02	53006
2016-04-29	2.01	2.07	1.96	2.01	37188
2016-05-02	2.00	2.00	1.95	1.99	29846
2016-05-03	1.98	1.98	1.92	1.94	43510
2016-05-04	1.92	1.99	1.92	1.99	49495
2016-05-05	2.00	2.21	2.00	2.09	133774
2016-05-06	2.13	2.17	2.02	2.04	110654
2016-05-09	2.10	2.10	2.05	2.08	14863
2016-05-10	2.10	2.16	2.07	2.10	28020
2016-05-11	2.15	2.20	2.11	2.14	42881
2016-05-12	2.19	2.24	2.17	2.17	58488
2016-05-13	2.17	2.22	2.12	2.21	20272
2016-05-16	2.23	2.25	2.21	2.25	25690
2016-05-17	2.23	2.25	2.19	2.25	22414
2016-05-18	2.21	2.28	2.21	2.24	30761
2016-05-19	2.21	2.26	2.21	2.25	34454
2016-05-20	2.25	2.29	2.21	2.21	29626
2016-05-23	2.21	2.37	2.21	2.32	103929
2016-05-24	2.32	2.40	2.31	2.39	63852
2016-05-25	2.41	2.48	2.41	2.46	91259
2016-05-26	2.50	2.54	2.43	2.51	97542
2016-05-27	2.55	2.55	2.45	2.49	27177
2016-05-31	2.51	2.54	2.42	2.50	101205
2016-06-01	2.49	2.54	2.46	2.46	28360
2016-06-02	2.46	2.55	2.46	2.49	36300
2016-06-03	2.48	2.54	2.48	2.53	9777
2016-06-06	2.54	2.54	2.47	2.52	51511
2016-06-07	2.50	2.52	2.46	2.47	37318
2016-06-08	2.46	2.54	2.46	2.48	34553
2016-06-09	2.48	2.54	2.48	2.50	47131
2016-06-10	2.52	2.54	2.28	2.34	75484
2016-06-13	2.35	2.35	2.25	2.30	159163
2016-06-14	2.30	2.35	2.29	2.32	53425
2016-06-15	2.35	2.48	2.19	2.27	97533
2016-06-16	2.26	2.33	2.15	2.19	81346
2016-06-17	2.13	2.27	2.10	2.27	85453
2016-06-20	2.25	2.28	2.20	2.23	38534
2016-06-21	2.18	2.28	2.18	2.24	63954
2016-06-22	2.23	2.26	2.18	2.18	15555
2016-06-23	2.17	2.22	2.12	2.12	16608
2016-06-24	2.04	2.21	2.04	2.12	31138
2016-06-27	2.14	2.19	2.11	2.12	28359
2016-06-28	2.16	2.20	2.16	2.19	12031
2016-06-29	2.18	2.26	2.16	2.21	22568
2016-06-30	2.19	2.40	2.15	2.27	44374
2016-07-01	2.30	2.36	2.25	2.26	31471
2016-07-05	2.20	2.35	2.20	2.27	28439
2016-07-06	2.26	2.36	2.26	2.34	19454
2016-07-07	2.33	2.48	2.33	2.36	25350
2016-07-08	2.32	2.42	2.32	2.40	14587
2016-07-11	2.49	2.51	2.44	2.45	69597
2016-07-12	2.48	2.50	2.46	2.46	32475
2016-07-13	2.49	2.49	2.45	2.46	28330
2016-07-14	2.45	2.49	2.44	2.44	19715
2016-07-15	2.45	2.48	2.44	2.44	12060
2016-07-18	2.44	2.45	2.43	2.43	17865
2016-07-19	2.47	2.50	2.43	2.48	20487
2016-07-20	2.46	2.50	2.44	2.46	14969
2016-07-21	2.44	2.49	2.44	2.45	18070
2016-07-22	2.48	2.50	2.47	2.47	18420
2016-07-25	2.50	2.50	2.46	2.49	21134
2016-07-26	2.49	2.50	2.48	2.48	20459
2016-07-27	32.68	32.78	32.40	32.64	122729
2016-07-28	32.55	32.55	32.16	32.44	111691
2016-07-29	32.40	32.47	31.96	32.14	217485
2016-08-01	32.22	32.25	31.81	32.20	132816
2016-08-02	32.10	32.19	31.85	31.92	166667
2016-08-03	31.76	31.91	31.66	31.86	122601
2016-08-04	31.88	32.21	31.83	31.86	73218
2016-08-05	32.00	32.60	31.93	32.47	121717
2016-08-08	32.45	32.63	32.09	32.30	117573
2016-08-09	32.22	32.46	31.98	32.09	189512
2016-08-10	32.08	32.21	31.89	32.03	243980
2016-08-11	32.17	32.46	31.97	32.35	117794
2016-08-12	32.32	32.38	32.09	32.26	69296
2016-08-15	32.28	32.55	32.28	32.28	85653
2016-08-16	32.25	32.25	32.00	32.09	120014
2016-08-17	32.15	32.25	31.78	32.10	81474
2016-08-18	32.05	32.48	31.98	32.48	111476
2016-08-19	32.37	32.78	32.37	32.66	138131
2016-08-22	32.56	32.73	32.19	32.65	157384
2016-08-23	32.69	33.18	32.69	33.01	171335
2016-08-24	33.02	33.21	32.89	33.19	166834
2016-08-25	33.17	33.62	33.04	33.54	145340
2016-08-26	33.53	33.87	33.21	33.56	162777
2016-08-29	33.58	33.89	33.51	33.85	176896
2016-08-30	33.91	33.97	33.41	33.75	240524
2016-08-31	33.72	33.74	33.41	33.49	335568
2016-09-01	33.53	33.72	33.03	33.36	171005
2016-09-02	33.62	33.82	33.42	33.66	218272
2016-09-06	33.81	33.98	33.59	33.77	194628
2016-09-07	33.78	33.92	33.50	33.81	401026
2016-09-08	33.78	33.78	32.87	32.97	298994
2016-09-09	35.45	35.90	34.17	34.36	1040064
2016-09-12	34.26	34.89	34.10	34.62	402454
2016-09-13	35.40	36.12	34.44	34.84	530993
2016-09-14	34.83	35.10	33.93	34.08	240687
2016-09-15	34.11	34.70	34.02	34.64	314747
2016-09-16	34.65	34.83	34.32	34.45	377766
2016-09-19	34.65	35.08	34.53	34.80	235795
2016-09-20	35.04	35.07	34.68	34.68	141525
2016-09-21	34.93	35.10	34.57	35.00	218882
2016-09-22	35.10	35.40	35.00	35.36	225988
2016-09-23	35.17	35.33	34.94	35.08	247873
2016-09-26	34.82	35.20	34.75	34.75	290088
2016-09-27	34.68	34.80	34.37	34.70	425015
2016-09-28	34.77	35.02	34.59	34.67	247730
2016-09-29	34.55	34.89	34.42	34.49	159670
2016-09-30	34.59	34.88	34.41	34.61	365951
2016-10-03	34.37	34.84	34.31	34.81	221913
2016-10-04	34.81	35.62	34.81	35.03	304033
2016-10-05	35.17	35.52	35.11	35.16	209742
2016-10-06	35.13	35.46	34.66	35.35	178370
2016-10-07	35.37	35.40	34.47	34.50	282135
2016-10-10	34.61	35.24	34.61	34.81	160016
2016-10-11	34.81	34.85	34.05	34.15	145597
2016-10-12	34.03	34.65	33.99	34.46	146794
2016-10-13	34.25	34.36	33.90	34.04	214335
2016-10-14	34.14	34.60	34.11	34.13	123470
2016-10-17	34.10	34.30	33.75	33.95	100136
2016-10-18	34.10	34.25	33.90	34.10	101487
2016-10-19	34.10	34.50	33.95	34.10	133206
2016-10-20	33.95	34.35	33.85	34.35	125973
2016-10-21	34.00	34.25	33.80	33.90	197560
2016-10-24	34.20	34.35	33.35	33.50	267687
2016-10-25	33.60	33.60	33.10	33.30	192571
2016-10-26	33.20	33.50	32.90	32.90	160817
2016-10-27	33.10	33.15	32.25	32.40	107384
2016-10-28	32.25	32.90	32.25	32.65	177179
2016-10-31	32.75	33.15	32.50	33.10	230759
2016-11-01	33.05	33.20	32.45	32.60	221803
2016-11-02	32.60	33.20	32.60	33.05	258475
2016-11-03	33.20	33.30	32.45	32.55	151369
2016-11-04	32.70	33.10	32.55	32.65	183814
2016-11-07	33.20	33.90	33.10	33.85	168001
2016-11-08	33.70	34.30	33.65	34.30	113309
2016-11-09	33.90	35.40	33.75	35.30	233360
2016-11-10	35.55	36.45	35.45	35.95	323823
2016-11-11	36.15	37.40	36.00	37.15	378271
2016-11-14	37.65	37.90	36.75	37.00	335314
2016-11-15	36.85	37.40	36.50	37.25	246093
2016-11-16	37.75	38.20	35.20	36.65	339881
2016-11-17	36.85	37.35	36.80	37.05	280773
2016-11-18	37.00	37.58	36.83	37.55	219694
2016-11-21	37.55	37.75	37.05	37.50	188582
2016-11-22	37.75	38.05	37.35	38.00	205628
2016-11-23	37.85	38.14	37.60	37.90	217290
2016-11-25	38.00	38.10	37.90	37.90	63367
2016-11-28	37.85	38.00	37.35	37.50	250542
2016-11-29	37.60	37.70	37.20	37.45	230251
2016-11-30	37.65	37.65	36.65	36.75	240253
2016-12-01	36.75	36.95	35.65	36.00	324081
2016-12-02	36.00	36.10	35.30	35.35	461611
2016-12-05	35.60	36.13	35.35	36.00	511213
2016-12-06	36.05	37.50	36.00	37.40	244003
2016-12-07	37.20	38.25	36.90	38.00	274067
2016-12-08	38.05	38.80	37.85	38.75	237744
2016-12-09	38.75	39.45	38.70	39.45	216161
2016-12-12	39.45	39.60	38.65	38.90	179369
2016-12-13	39.20	39.40	38.10	38.25	211469
2016-12-14	38.25	38.45	37.70	37.85	125290
2016-12-15	38.05	38.45	37.60	38.45	331889
2016-12-16	38.55	38.93	38.10	38.55	753046
2016-12-19	38.25	38.45	37.90	38.30	216132
2016-12-20	38.35	38.65	38.20	38.55	192160
2016-12-21	38.50	38.60	38.00	38.00	183456
2016-12-22	37.95	38.20	37.75	38.15	117800
2016-12-23	38.15	38.35	37.80	37.90	114789
2016-12-27	37.95	38.55	37.75	38.50	129023
2016-12-28	38.55	38.60	37.75	37.85	114557
2016-12-29	38.00	38.25	37.05	37.85	197125
2016-12-30	37.90	37.93	37.35	37.55	111096
2017-01-03	38.00	38.00	36.75	37.10	204842
2017-01-04	37.30	37.60	36.90	37.05	219173
2017-01-05	37.00	37.20	36.60	36.45	162399
2017-01-06	36.45	36.60	36.05	36.45	109814
2017-01-09	36.35	36.35	35.35	35.60	155957
2017-01-10	35.70	36.45	35.70	36.40	167478
2017-01-11	36.35	36.65	36.10	36.40	134944
2017-01-12	36.25	36.40	35.60	35.85	138356
2017-01-13	36.10	36.40	35.90	36.10	183683
2017-01-17	35.90	36.25	35.65	36.05	130759
2017-01-18	36.05	36.30	35.95	36.25	103986
2017-01-19	36.35	36.55	35.75	35.80	122300
2017-01-20	35.85	36.20	35.70	36.15	164399
2017-01-23	36.00	36.25	35.70	36.10	98422
2017-01-24	36.15	37.25	36.15	37.20	184971
2017-01-25	37.45	37.60	36.80	37.05	132123
2017-01-26	37.00	37.05	36.15	36.25	118296
2017-01-27	36.30	36.35	35.90	36.05	101792
2017-01-30	35.70	36.00	35.40	35.90	130263
2017-01-31	35.85	36.38	35.40	36.35	161061
2017-02-01	36.60	36.70	35.65	36.00	226859
2017-02-02	35.85	36.10	35.25	35.35	146275
2017-02-03	35.40	36.45	35.40	36.00	165213
2017-02-06	35.90	35.90	35.38	35.45	97775
2017-02-07	35.50	35.70	34.95	35.50	122358
2017-02-08	35.35	35.35	34.85	35.10	99173
2017-02-09	35.15	36.80	35.15	36.80	215818
2017-02-10	36.95	37.90	36.40	37.90	208240
2017-02-13	38.05	38.10	37.45	37.75	128412
2017-02-14	37.60	37.60	36.90	37.30	194092
2017-02-15	38.60	39.35	38.50	39.00	272473
2017-02-16	39.05	39.30	38.65	39.25	197852
2017-02-17	39.15	39.50	38.85	39.50	200463
2017-02-21	39.40	39.45	38.85	39.35	127577
2017-02-22	39.35	39.50	38.90	39.50	189075
2017-02-23	39.90	40.50	38.80	39.35	320510
2017-02-24	39.10	39.50	38.80	39.20	169772
2017-02-27	39.05	39.34	38.50	39.05	334176
2017-02-28	38.90	38.90	38.00	38.25	243916
2017-03-01	38.80	39.25	38.60	39.25	235833
2017-03-02	39.05	39.25	38.70	39.00	129466
2017-03-03	39.05	39.30	38.35	38.60	160226
2017-03-06	38.35	39.00	38.20	38.80	204180
2017-03-07	38.80	39.20	38.65	38.95	383871
2017-03-08	39.15	39.45	38.85	38.90	149768
2017-03-09	39.00	39.00	38.65	38.95	191744
2017-03-10	39.25	39.50	39.05	39.45	182294
2017-03-13	39.45	39.75	39.10	39.30	196238
2017-03-14	39.20	39.20	38.45	38.85	155050
2017-03-15	39.00	39.80	38.90	39.60	187806
2017-03-16	39.80	39.80	38.95	39.10	205836
2017-03-17	39.15	39.55	38.83	39.50	832029
2017-03-20	39.40	39.60	38.98	39.10	161148
2017-03-21	39.30	39.36	38.10	38.35	192252
2017-03-22	38.35	38.55	37.90	38.35	134589
2017-03-23	38.35	38.95	38.20	38.65	115993
2017-03-24	38.75	38.95	38.00	38.30	174172
2017-03-27	37.85	38.20	37.53	38.05	145212
2017-03-28	37.90	38.00	37.65	37.90	208416
2017-03-29	37.95	38.00	37.75	37.85	100025
2017-03-30	37.95	38.45	37.70	38.35	225804
2017-03-31	38.45	38.95	38.23	38.65	269486
2017-04-03	38.70	38.90	37.85	37.95	238544
2017-04-04	38.00	38.20	37.80	37.95	207159
2017-04-05	38.15	38.35	37.10	37.35	191156
2017-04-06	37.40	37.45	36.88	37.30	231708
2017-04-07	37.25	37.98	37.10	37.90	366483
2017-04-10	37.80	38.30	37.55	37.90	130408
2017-04-11	37.75	38.55	37.75	38.55	176868
2017-04-12	38.40	38.40	37.30	37.40	170420
2017-04-13	37.25	37.65	37.00	37.15	109602
2017-04-17	37.35	37.55	37.15	37.55	131407
2017-04-18	37.45	37.70	37.30	37.55	129650
2017-04-19	37.65	38.00	37.50	37.75	122753
2017-04-20	38.00	38.75	37.75	38.75	179818
2017-04-21	38.75	38.80	37.95	38.20	163335
2017-04-24	38.85	39.25	38.75	39.00	145096
2017-04-25	39.30	39.45	38.95	39.00	181687
2017-04-26	39.05	39.40	38.92	39.25	296247
2017-04-27	39.45	39.80	39.30	39.75	128255
2017-04-28	39.80	39.80	38.90	38.95	139549
2017-05-01	39.15	39.58	38.70	39.50	139609
2017-05-02	39.60	39.70	39.20	39.55	137700
2017-05-03	39.40	39.65	38.95	39.60	128387
2017-05-04	39.80	39.80	39.30	39.75	87708
2017-05-05	39.90	39.90	39.30	39.80	119135
2017-05-08	39.75	39.93	39.45	39.60	140749
2017-05-09	39.60	39.95	39.30	39.50	339753
2017-05-10	39.50	39.75	39.15	39.35	179219
2017-05-11	39.10	39.45	38.45	39.10	186363
2017-05-12	38.95	38.95	37.90	38.15	175882
2017-05-15	38.35	38.60	38.00	38.10	293349
2017-05-16	38.20	38.40	37.95	38.35	168163
2017-05-17	37.75	37.85	36.95	37.20	171364
2017-05-18	37.00	37.45	36.95	37.15	243653
2017-05-19	37.20	37.60	37.13	37.15	254784
2017-05-22	37.20	37.50	37.15	37.30	107560
2017-05-23	37.45	37.80	37.00	37.40	196292
2017-05-24	37.55	37.80	37.00	37.35	129386
2017-05-25	36.95	36.95	35.35	36.30	286171
2017-05-26	36.20	37.45	36.20	37.25	258726
2017-05-30	36.95	36.95	36.05	36.15	273871
2017-05-31	36.35	36.35	35.60	35.90	204899
2017-06-01	35.95	36.30	35.60	36.20	173551
2017-06-02	36.20	37.35	36.20	36.60	164520
2017-06-05	36.55	36.95	36.10	36.10	117931
2017-06-06	36.00	36.20	35.55	35.60	277470
2017-06-07	35.70	36.45	35.40	36.00	298119
2017-06-08	35.90	36.80	35.80	36.55	158369
2017-06-09	36.60	36.80	36.15	36.25	254467
2017-06-12	36.05	36.65	36.05	36.55	207066
2017-06-13	36.60	36.75	36.30	36.60	104949
2017-06-14	36.70	36.70	35.63	35.65	255867
2017-06-15	35.40	35.95	35.30	35.55	270709
2017-06-16	34.90	35.95	34.05	35.95	572650
2017-06-19	36.00	36.30	35.75	35.80	112407
2017-06-20	35.80	35.80	34.85	35.00	264803
2017-06-21	35.00	35.20	34.65	34.75	174199
2017-06-22	34.70	34.93	34.15	34.45	211088
2017-06-23	34.55	34.65	34.20	34.40	343481
2017-06-26	34.40	34.75	34.35	34.40	290004
2017-06-27	34.40	34.55	34.00	34.05	409388
2017-06-28	34.20	34.55	33.90	34.05	512843
2017-06-29	34.15	34.15	33.75	33.90	220256
2017-06-30	33.95	34.23	33.85	33.90	220819
2017-07-03	34.00	34.50	33.95	34.25	118128
2017-07-05	34.25	34.30	33.30	33.15	246170
2017-07-06	32.95	33.65	32.90	33.05	283295
2017-07-07	33.15	33.70	33.15	33.55	219002
2017-07-10	33.45	33.90	33.30	33.60	259335
2017-07-11	33.55	33.70	33.35	33.50	248512
2017-07-12	33.55	34.05	33.40	33.50	225287
2017-07-13	33.50	33.55	32.95	33.40	204350
2017-07-14	33.40	33.80	33.28	33.75	173490
2017-07-17	33.60	33.75	33.45	33.65	163559
2017-07-18	33.50	33.80	33.40	33.75	125011
2017-07-19	33.75	34.00	33.60	33.75	238131
2017-07-20	33.70	34.15	33.55	34.10	144441
2017-07-21	34.30	34.45	33.75	33.75	251831
2017-07-24	33.80	33.90	33.45	33.60	91146
2017-07-25	33.75	33.90	33.30	33.50	310645
2017-07-26	33.60	33.70	33.20	33.65	120775
2017-07-27	33.65	33.70	33.25	33.40	119670
2017-07-28	33.40	33.40	33.05	33.15	177059
2017-07-31	33.25	33.40	33.10	33.20	240543
2017-08-01	33.45	33.60	32.65	32.90	236223
2017-08-02	32.90	33.00	32.30	32.80	173908
2017-08-03	32.75	32.85	32.50	32.80	140812
2017-08-04	32.75	33.35	32.75	33.20	193413
2017-08-07	33.15	33.15	32.70	32.70	82844
2017-08-08	32.65	33.15	32.45	32.65	185478
2017-08-09	32.50	32.80	32.37	32.80	197648
2017-08-10	32.60	32.80	32.20	32.20	159124
2017-08-11	32.00	32.30	31.80	31.95	192437
2017-08-14	32.20	33.05	32.20	33.00	201407
2017-08-15	33.00	33.15	32.35	32.50	183294
2017-08-16	32.60	33.05	32.43	32.50	212405
2017-08-17	32.50	32.55	31.90	31.95	253118
2017-08-18	31.70	32.85	31.70	32.70	695677
2017-08-21	32.65	33.20	32.45	33.20	210693
2017-08-22	33.35	33.35	32.65	32.75	127215
2017-08-23	32.60	32.85	32.50	32.65	120517
2017-08-24	32.75	33.03	32.60	32.95	125366
2017-08-25	33.10	33.30	32.75	32.85	183520
2017-08-28	32.90	33.10	32.75	33.00	131833
2017-08-29	32.75	33.20	32.70	32.75	317647
2017-08-30	32.75	33.23	32.75	32.95	154762
2017-08-31	32.95	33.45	32.90	33.35	240493
2017-09-01	33.45	33.60	33.10	33.60	170898
2017-09-05	33.45	33.90	32.85	32.95	116701
2017-09-06	33.00	33.30	32.70	33.15	330600
2017-09-07	33.45	35.60	33.45	35.25	378138
2017-09-08	35.40	35.95	35.15	35.90	352647
2017-09-11	36.10	36.40	35.80	36.20	165199
2017-09-12	36.40	36.70	36.05	36.40	205903
2017-09-13	36.35	36.40	35.95	36.10	207002
2017-09-14	36.00	36.40	35.90	36.30	185883
2017-09-15	36.20	36.60	36.05	36.45	491616
2017-09-18	36.55	36.85	36.45	36.70	321940
2017-09-19	36.80	36.80	36.15	36.40	195629
2017-09-20	36.40	36.85	36.25	36.55	181618
2017-09-21	36.55	36.80	36.40	36.45	215967
2017-09-22	36.50	37.20	36.50	36.80	309473
2017-09-25	36.80	37.15	36.45	36.70	325400
2017-09-26	36.80	37.75	36.70	37.70	295431
2017-09-27	38.00	38.50	37.20	38.10	418776
2017-09-28	37.95	38.25	37.90	38.05	203631
2017-09-29	38.00	38.25	37.75	37.95	247306
2017-10-02	37.95	39.10	37.95	39.10	297339
2017-10-03	39.15	39.20	38.75	39.00	237634
2017-10-04	39.05	39.25	38.80	38.90	294943
2017-10-05	39.00	39.25	38.70	38.64	205405
2017-10-06	38.65	38.80	38.40	38.50	192739
2017-10-09	38.50	38.70	38.35	38.55	3179087
2017-10-10	38.70	38.75	38.50	38.55	143095
2017-10-11	38.45	38.80	38.40	38.50	159103
2017-10-12	38.40	38.60	38.10	38.55	111449
2017-10-13	38.50	38.60	38.45	38.60	123644
2017-10-16	38.60	38.75	38.30	38.55	115134
2017-10-17	38.40	38.55	38.05	38.25	111615
2017-10-18	38.40	38.60	38.25	38.40	141387
2017-10-19	38.30	38.35	37.90	38.30	103326
2017-10-20	38.60	38.60	38.30	38.40	155256
2017-10-23	38.55	38.55	38.00	38.00	57392
2017-10-24	38.10	38.33	37.95	38.20	100710
2017-10-25	38.10	38.30	37.90	38.25	74032
2017-10-26	38.45	38.55	38.20	38.40	81124
2017-10-27	38.50	38.60	38.25	38.60	104169
2017-10-30	38.50	38.50	37.25	37.45	76750
2017-10-31	37.60	38.20	37.50	38.05	175212
2017-11-01	38.30	38.40	37.60	37.75	138725
2017-11-02	37.65	38.25	37.65	38.00	166703
2017-11-03	38.05	38.05	37.30	37.30	81308
2017-11-06	37.40	37.40	36.75	36.85	149893
2017-11-07	36.90	36.95	36.40	36.60	111513
2017-11-08	36.55	37.35	36.30	37.30	432632
2017-11-09	37.25	37.65	36.85	37.60	142745
2017-11-10	37.45	38.00	37.45	37.90	341083
2017-11-13	37.75	38.05	37.60	38.00	123156
2017-11-14	37.65	38.25	37.48	38.25	128658
2017-11-15	38.05	38.25	37.75	37.95	564828
2017-11-16	37.95	40.25	37.90	39.75	393661
2017-11-17	39.50	39.60	38.70	38.75	275384
2017-11-20	38.85	38.85	37.85	38.45	227498
2017-11-21	38.75	39.20	38.60	39.20	222128
2017-11-22	39.15	39.25	38.70	38.90	175092
2017-11-24	39.10	39.10	38.45	38.95	61234
2017-11-27	39.00	39.25	38.75	39.25	126417
2017-11-28	39.25	39.50	39.00	39.45	332133
2017-11-29	39.50	39.65	39.20	39.40	239722
2017-11-30	39.70	39.70	38.90	39.10	335390
2017-12-01	39.25	39.25	37.40	38.70	172143
2017-12-04	39.10	39.30	38.65	39.00	374498
2017-12-05	39.05	39.25	38.83	38.90	177898
2017-12-06	38.90	39.15	38.55	39.10	90117
2017-12-07	38.70	39.15	38.45	39.10	201862
2017-12-08	39.25	39.25	38.80	39.10	204292
2017-12-11	39.15	39.35	38.95	39.25	328687
2017-12-12	39.30	39.85	38.85	38.90	178272
2017-12-13	38.95	39.55	38.80	39.30	129286
2017-12-14	39.30	39.40	38.70	38.80	173001
2017-12-15	38.95	39.60	38.50	39.35	478585
2017-12-18	39.65	39.75	38.95	39.05	122155
2017-12-19	38.95	39.15	38.55	38.60	115360
2017-12-20	38.60	38.75	38.45	38.50	82811
2017-12-21	38.55	38.70	38.40	38.40	83109
2017-12-22	38.45	38.45	38.05	38.10	85026
2017-12-26	38.00	38.25	37.90	37.95	63879
2017-12-27	37.95	38.35	37.85	38.05	467001
2017-12-28	38.00	38.25	37.90	38.15	77412
2017-12-29	38.35	38.50	37.85	37.90	132184
2018-01-02	39.50	39.75	38.85	39.60	203262
2018-01-03	39.55	39.78	39.05	39.30	248765
2018-01-04	39.40	39.50	38.75	38.80	142658
2018-01-05	38.85	39.15	38.45	38.65	93024
2018-01-08	38.60	38.75	38.35	38.19	103045
2018-01-09	38.30	38.95	38.25	38.40	118813
2018-01-10	38.35	38.40	38.10	38.35	98633
2018-01-11	38.40	39.15	38.35	39.05	125321
2018-01-12	39.20	39.20	38.55	38.95	129189
2018-01-16	39.00	39.30	38.45	38.85	161792
2018-01-17	39.00	39.10	38.70	38.95	97899
2018-01-18	38.85	39.25	38.25	38.45	133521
2018-01-19	38.35	39.35	38.35	39.30	217697
2018-01-22	39.10	39.20	38.55	38.60	65127
2018-01-23	38.55	38.65	38.20	38.65	160866
2018-01-24	38.80	38.90	38.60	38.80	128302
2018-01-25	39.20	39.30	38.95	39.10	303764
2018-01-26	39.20	39.25	38.80	39.20	76095
2018-01-29	39.05	39.35	38.60	38.65	114630
2018-01-30	38.30	38.80	38.15	38.40	128880
2018-01-31	38.65	38.65	38.10	38.25	111235
2018-02-01	38.15	38.55	37.75	38.55	124243
2018-02-02	38.20	38.30	37.18	37.35	161769
2018-02-05	37.15	37.50	35.85	35.95	169511
2018-02-06	35.25	36.45	35.00	36.20	236808
2018-02-07	36.10	36.40	35.95	36.20	121965
2018-02-08	36.30	36.55	35.90	35.90	762590
2018-02-09	36.25	37.20	36.00	36.85	246172
2018-02-12	36.95	37.04	36.25	36.80	137919
2018-02-13	36.55	36.85	36.45	36.80	129996
2018-02-14	36.40	37.70	36.40	37.50	206708
2018-02-15	37.75	38.05	37.55	37.80	106225
2018-02-16	37.70	38.20	37.70	37.80	239045
2018-02-20	37.75	38.05	37.40	37.95	150242
2018-02-21	38.10	38.55	38.00	38.05	202137
2018-02-22	36.95	38.85	36.75	38.50	318416
2018-02-23	39.00	39.50	38.55	38.60	356576
2018-02-26	38.80	38.95	38.00	38.35	139698
2018-02-27	38.45	38.55	37.75	37.75	181119
2018-02-28	38.00	38.25	37.35	37.40	185555
2018-03-01	37.40	37.55	36.60	37.15	179412
2018-03-02	36.95	37.63	36.85	37.55	127869
2018-03-05	37.45	37.90	37.38	37.85	122750
2018-03-06	37.95	38.45	37.45	38.40	144660
2018-03-07	38.15	38.65	38.15	38.55	100613
2018-03-08	38.60	38.60	37.90	38.30	135420
2018-03-09	38.50	39.15	38.40	39.00	197720
2018-03-12	39.05	39.25	37.90	38.05	368820
2018-03-13	38.30	38.70	37.95	38.05	216805
2018-03-14	38.25	38.45	37.98	38.15	167560
2018-03-15	38.25	38.40	37.80	37.90	366104
2018-03-16	37.90	38.90	37.70	38.55	577279
2018-03-19	38.35	38.50	37.85	38.10	163941
2018-03-20	38.10	39.00	38.08	38.45	192222
2018-03-21	38.40	38.73	38.15	38.40	146111
2018-03-22	38.15	38.55	37.55	37.60	181354
2018-03-23	37.70	38.00	36.50	36.50	166392
2018-03-26	37.00	37.30	36.65	37.25	150099
2018-03-27	37.35	37.35	36.50	36.60	123455
2018-03-28	36.60	37.00	36.45	36.90	726729
2018-03-29	37.10	37.65	37.00	37.15	178955
2018-04-02	37.10	37.10	36.00	36.10	281309
2018-04-03	36.35	37.25	36.15	37.25	294687
2018-04-04	36.85	37.50	36.80	37.45	186958
2018-04-05	37.60	37.75	37.30	37.24	205854
2018-04-06	37.10	37.58	36.60	36.85	187277
2018-04-09	37.10	37.35	36.35	36.50	243520
2018-04-10	36.95	37.95	36.85	37.85	235154
2018-04-11	37.55	37.85	37.25	37.55	170850
2018-04-12	37.70	37.85	37.35	37.35	118213
2018-04-13	37.50	37.65	37.10	37.10	228828
2018-04-16	37.40	38.00	37.30	37.75	365614
2018-04-17	37.90	37.90	37.50	37.90	205052
2018-04-18	37.90	38.20	37.75	37.90	239620
2018-04-19	37.85	38.05	37.80	37.90	108373
2018-04-20	37.85	37.95	37.35	37.90	153927
2018-04-23	37.95	38.13	37.60	37.70	113565
2018-04-24	37.80	37.93	37.15	37.60	127823
2018-04-25	37.55	37.85	37.30	37.60	124450
2018-04-26	37.65	37.65	37.00	37.35	77057
2018-04-27	37.35	37.35	36.80	36.90	96871
2018-04-30	37.00	37.10	36.40	36.40	100920
2018-05-01	36.30	36.70	36.05	36.50	269452
2018-05-02	36.45	36.65	36.00	36.10	222359
2018-05-03	36.00	36.55	35.95	36.20	205019
2018-05-04	36.15	37.40	36.10	37.15	148204
2018-05-07	37.20	37.65	36.95	37.15	209887
2018-05-08	37.05	37.60	37.00	37.50	106844
2018-05-09	37.55	37.70	37.15	37.55	146310
2018-05-10	37.65	37.65	37.35	37.55	100554
2018-05-11	37.65	37.70	37.45	37.60	117862
2018-05-14	37.70	37.80	37.30	37.45	116040
2018-05-15	37.25	37.55	37.20	37.45	118539
2018-05-16	37.55	38.70	37.30	38.40	400064
2018-05-17	38.50	39.13	38.45	38.90	259069
2018-05-18	39.10	39.55	38.93	39.10	274254
2018-05-21	39.35	39.70	39.25	39.40	249388
2018-05-22	39.50	39.65	38.90	39.00	185407
2018-05-23	38.85	39.00	38.60	38.85	315835
2018-05-24	38.85	38.95	38.40	38.85	823483
2018-05-25	38.75	38.90	38.60	38.85	330498
2018-05-29	38.60	39.65	38.60	39.65	313196
2018-05-30	39.80	40.00	39.45	39.75	299828
2018-05-31	39.65	39.85	39.00	39.00	172502
2018-06-01	39.20	39.40	39.00	39.25	221240
2018-06-04	39.30	39.68	39.25	39.60	362826
2018-06-05	39.55	40.45	39.50	40.45	195276
2018-06-06	40.35	40.60	39.85	40.20	172137
2018-06-07	40.20	40.40	40.00	40.05	104887
2018-06-08	40.05	40.15	39.63	39.75	189254
2018-06-11	39.70	40.05	39.70	40.05	142123
2018-06-12	39.95	40.10	39.70	39.90	125495
2018-06-13	40.00	40.00	39.60	39.85	123457
2018-06-14	39.95	40.05	39.75	40.00	127748
2018-06-15	39.95	40.15	39.75	40.10	292045
2018-06-18	39.85	40.90	39.80	40.65	339884
2018-06-19	40.40	40.75	39.98	40.65	158371
2018-06-20	40.80	40.80	40.35	40.35	118156
2018-06-21	40.30	40.30	39.45	39.85	338602
2018-06-22	40.05	40.35	39.75	39.80	854916
2018-06-25	39.55	39.85	39.25	39.35	322315
2018-06-26	39.45	39.80	39.40	39.45	135233
2018-06-27	39.35	39.65	38.60	38.60	142762
2018-06-28	38.50	38.75	38.25	38.45	152620
2018-06-29	38.45	38.95	38.45	38.55	205838
2018-07-02	38.40	39.05	38.20	39.00	271552
2018-07-03	39.20	39.35	38.85	38.85	66151
2018-07-05	39.00	39.25	38.45	39.20	133279
2018-07-06	39.25	39.35	38.95	39.05	123260
2018-07-09	38.90	39.25	38.80	39.25	109131
2018-07-10	39.30	39.40	38.35	38.70	163535
2018-07-11	38.60	39.35	38.40	39.15	188918
2018-07-12	39.40	39.60	38.80	39.35	140995
2018-07-13	39.35	39.55	39.15	39.25	50993
2018-07-16	38.55	38.70	36.00	37.30	515773
2018-07-17	37.20	37.70	36.80	37.00	197631
2018-07-18	37.00	37.05	36.54	36.90	141885
2018-07-19	36.75	37.80	36.68	37.70	200052
2018-07-20	37.65	37.80	37.20	37.35	134331
2018-07-23	37.25	37.60	36.80	37.15	136331
2018-07-24	37.35	37.45	36.75	37.05	297254
2018-07-25	37.00	37.50	36.95	37.50	286793
2018-07-26	37.50	37.90	37.50	37.65	101316
2018-07-27	37.85	37.85	36.90	36.90	121320
2018-07-30	36.85	37.45	36.79	37.25	120944
2018-07-31	37.40	38.30	37.35	38.25	250589
2018-08-01	38.25	38.25	37.15	37.55	162570
2018-08-02	37.40	37.70	37.15	37.20	123802
2018-08-03	37.20	37.35	36.70	36.85	134994
2018-08-06	36.95	37.25	36.85	37.25	121250
2018-08-07	37.35	37.45	37.13	37.35	182570
2018-08-08	37.35	37.90	37.10	37.85	685745
2018-08-09	38.00	38.00	37.53	37.55	99969
2018-08-10	37.30	37.75	37.20	37.35	196209
2018-08-13	37.30	37.65	36.85	37.40	707057
2018-08-14	37.40	37.90	37.35	37.45	200246
2018-08-15	37.40	37.55	36.80	37.30	147609
2018-08-16	37.45	38.25	37.45	37.95	281113
2018-08-17	37.95	38.30	37.75	38.20	308992
2018-08-20	38.30	38.55	38.05	38.35	318367
2018-08-21	38.50	39.30	38.30	39.05	206272
2018-08-22	39.00	39.55	38.60	39.50	368839
2018-08-23	39.35	39.75	38.90	39.25	191404
2018-08-24	39.25	39.78	39.15	39.70	395567
2018-08-27	39.85	40.00	39.05	39.05	147232
2018-08-28	39.20	39.40	38.75	38.95	104074
2018-08-29	39.10	40.20	39.05	39.50	135918
2018-08-30	39.45	40.30	39.10	40.15	290205
2018-08-31	39.95	40.58	39.85	40.45	202475
2018-09-04	40.45	41.10	40.00	41.05	268993
2018-09-05	41.00	41.85	40.65	41.75	387701
2018-09-06	41.70	41.95	40.95	41.20	288558
2018-09-07	41.10	41.40	40.90	41.35	162781
2018-09-10	41.55	42.10	41.55	41.75	392121
2018-09-11	41.70	42.05	41.35	41.35	221405
2018-09-12	41.25	41.85	41.15	41.55	488350
2018-09-13	43.10	45.28	40.65	45.15	1650324
2018-09-14	45.65	47.35	45.21	46.45	595473
2018-09-17	45.95	45.95	44.60	45.30	623379
2018-09-18	43.20	45.10	42.75	44.35	387617
2018-09-19	44.45	44.45	43.85	44.15	554469
2018-09-20	44.40	44.95	44.30	44.85	361430
2018-09-21	44.85	45.50	44.10	44.15	563707
2018-09-24	44.00	44.50	43.55	44.10	403156
2018-09-25	44.10	44.30	43.65	44.25	202049
2018-09-26	44.30	44.50	43.73	43.80	191043
2018-09-27	43.85	44.20	43.50	43.50	168725
2018-09-28	43.50	44.00	43.40	43.75	183557
2018-10-01	44.05	44.05	42.43	42.68	239255
2018-10-02	42.68	43.25	42.68	42.83	171571
2018-10-03	43.07	43.56	43.00	43.39	169729
2018-10-04	43.28	43.41	42.88	43.04	204798
2018-10-05	43.09	43.30	42.26	42.45	173643
2018-10-08	42.40	42.51	42.08	42.05	144548
2018-10-09	41.94	42.18	41.49	41.90	201316
2018-10-10	41.88	41.96	40.65	40.68	249891
2018-10-11	40.55	40.90	39.99	40.00	403393
2018-10-12	40.55	40.91	39.57	39.96	273044
2018-10-15	39.85	40.63	39.84	40.48	809846
2018-10-16	40.91	42.00	40.52	41.92	421929
2018-10-17	41.86	41.86	41.26	41.75	701584
2018-10-18	41.60	42.17	41.35	41.60	225923
2018-10-19	41.58	41.84	40.76	41.02	163388
2018-10-22	41.19	41.90	41.14	41.70	139794
2018-10-23	41.28	41.36	40.47	40.79	498870
2018-10-24	40.68	41.16	39.37	39.43	546070
2018-10-25	39.57	39.91	39.43	39.53	217600
2018-10-26	39.10	40.17	38.81	39.62	227611
2018-10-29	40.20	40.53	39.47	39.66	373965
2018-10-30	39.61	40.99	39.60	40.81	167805
2018-10-31	41.28	41.42	40.25	40.29	320741
2018-11-01	40.43	41.30	40.43	41.00	166753
2018-11-02	41.09	41.82	40.92	41.24	157199
2018-11-05	41.32	41.94	40.76	41.17	148658
2018-11-06	41.10	41.72	40.90	41.70	86972
2018-11-07	41.75	42.49	41.22	42.47	163242
2018-11-08	42.38	42.47	41.62	41.78	164838
2018-11-09	41.79	41.79	40.93	41.09	220402
2018-11-12	41.19	41.59	40.54	40.95	334121
2018-11-13	41.05	42.37	40.91	42.18	530957
2018-11-14	42.43	42.60	41.80	41.97	440329
2018-11-15	43.00	43.11	39.94	42.84	498064
2018-11-16	42.49	43.55	42.49	43.08	572085
2018-11-19	43.20	43.45	42.59	42.74	429823
2018-11-20	42.47	42.49	41.67	42.02	346573
2018-11-21	42.02	42.77	41.74	42.49	163116
2018-11-23	42.13	42.98	42.13	42.65	104049
2018-11-26	42.87	43.22	42.30	42.64	374199
2018-11-27	42.64	42.74	41.90	42.21	159489
2018-11-28	42.37	42.74	41.53	42.74	343746
2018-11-29	42.62	42.94	42.09	42.13	183719
2018-11-30	42.25	43.72	42.25	43.56	577421
2018-12-03	44.27	44.42	42.90	43.49	451521
2018-12-04	43.55	43.55	41.14	41.18	253475
2018-12-06	40.86	41.50	40.51	41.37	339044
2018-12-07	41.44	41.62	41.04	41.34	237615
2018-12-10	41.42	41.74	41.11	41.54	308358
2018-12-11	42.01	42.59	41.64	42.02	337595
2018-12-12	42.35	42.92	42.13	42.45	302887
2018-12-13	42.48	42.48	41.60	41.82	273118
2018-12-14	41.58	41.98	40.90	41.15	269719
2018-12-17	41.24	41.55	40.67	41.05	584813
2018-12-18	41.37	41.95	41.16	41.60	297743
2018-12-19	41.75	42.39	41.54	41.84	547462
2018-12-20	41.75	41.95	40.83	41.21	741382
2018-12-21	41.50	42.22	40.99	41.01	1061264
2018-12-24	40.94	40.94	40.04	40.06	119468
2018-12-26	40.32	41.39	40.09	41.35	569439
2018-12-27	40.78	42.24	40.78	42.21	316000
2018-12-28	42.37	42.84	41.89	42.55	398409
2018-12-31	42.81	43.46	42.55	43.46	290190
2019-01-02	43.00	43.43	42.19	43.42	561970
2019-01-03	43.22	43.91	42.83	43.01	449578
2019-01-04	43.55	44.44	43.14	44.24	520283
2019-01-07	44.43	44.43	43.59	44.26	315705
2019-01-08	44.80	45.79	44.68	45.57	488735
2019-01-09	45.85	45.99	45.39	45.56	388388
2019-01-10	45.56	45.98	45.43	45.75	441599
2019-01-11	45.71	45.95	45.39	45.78	314295
2019-01-14	45.51	45.88	45.29	45.60	286480
2019-01-15	45.81	45.99	45.21	45.64	480898
2019-01-16	45.59	45.86	45.52	45.71	331284
2019-01-17	45.61	45.96	45.51	45.81	452348
2019-01-18	46.00	46.45	45.79	45.94	638271
2019-01-22	45.88	46.10	45.14	45.54	540741
2019-01-23	45.59	45.80	44.88	45.40	451858
2019-01-24	45.40	46.12	45.15	45.29	518973
2019-01-25	45.55	45.58	44.23	44.48	624917
2019-01-28	44.08	44.19	43.34	43.45	520037
2019-01-29	43.46	43.95	43.19	43.68	481382
2019-01-30	43.84	44.41	43.37	44.15	539138
2019-01-31	44.14	44.93	43.83	44.71	4937615
2019-02-01	44.79	45.15	44.41	44.67	472208
2019-02-04	44.64	44.80	44.21	44.52	327255
2019-02-05	44.52	45.66	44.35	45.61	481309
2019-02-06	45.52	45.93	45.27	45.72	465015
2019-02-07	45.56	45.96	45.27	45.93	403758
2019-02-08	45.82	46.23	45.57	45.76	211483
2019-02-11	45.82	46.37	45.74	46.33	263390
2019-02-12	46.59	47.00	46.37	46.93	239296
2019-02-13	47.00	47.36	46.68	46.99	409070
2019-02-14	46.84	47.20	46.57	46.74	402827
2019-02-15	46.92	47.09	46.47	46.81	386468
2019-02-19	46.60	46.77	46.39	46.76	360232
2019-02-20	46.87	47.61	46.72	47.37	367155
2019-02-21	46.78	48.62	46.35	47.91	640830
2019-02-22	48.22	48.27	47.55	48.17	457998
2019-02-25	48.17	48.27	46.79	47.74	599429
2019-02-26	47.84	48.55	47.50	47.76	400449
2019-02-27	47.71	47.85	47.10	47.83	399976
2019-02-28	47.82	47.85	47.27	47.31	418042
2019-03-01	47.61	47.79	47.09	47.37	387471
2019-03-04	47.48	47.84	46.96	47.07	346816
2019-03-05	46.75	46.82	46.08	46.33	342136
2019-03-06	46.44	46.56	46.14	46.18	188708
2019-03-07	46.25	46.31	45.82	45.96	206684
2019-03-08	45.91	46.29	45.78	45.92	199725
2019-03-11	45.97	46.87	45.83	46.79	182700
2019-03-12	46.55	46.59	45.91	46.14	225267
2019-03-13	46.25	46.69	46.24	46.54	270892
2019-03-14	46.56	46.87	46.27	46.35	295021
2019-03-15	46.52	46.86	46.07	46.12	539197
2019-03-18	46.14	46.83	46.00	46.80	249731
2019-03-19	46.95	47.50	46.64	46.75	220340
2019-03-20	46.75	46.78	46.04	46.18	140996
2019-03-21	46.01	47.12	46.01	47.02	233329
2019-03-22	46.87	46.91	45.28	45.29	183728
2019-03-25	45.04	45.91	44.13	45.63	218371
2019-03-26	45.97	46.50	45.80	46.08	131166
2019-03-27	46.11	46.43	45.84	46.26	153282
2019-03-28	46.38	46.83	46.12	46.55	93914
2019-03-29	46.84	46.88	46.22	46.41	235988
2019-04-01	46.68	47.03	46.55	46.94	167550
2019-04-02	47.00	47.00	46.23	46.51	170212
2019-04-03	46.76	47.33	46.71	47.24	175326
2019-04-04	47.35	47.53	46.81	47.13	168629
2019-04-05	47.29	47.63	47.19	47.20	216969
2019-04-08	47.00	47.45	46.71	47.43	136121
2019-04-09	47.26	47.47	46.94	47.26	268009
2019-04-10	47.34	48.08	47.31	47.90	237737
2019-04-11	47.92	48.34	47.69	48.31	147996
2019-04-12	48.62	48.84	48.04	48.52	164450
2019-04-15	48.57	48.80	48.39	48.70	151426
2019-04-16	48.90	49.17	48.87	49.10	198675
2019-04-17	49.47	49.80	49.23	49.44	472367
2019-04-18	49.37	49.72	48.66	48.82	202395
2019-04-22	48.79	48.84	47.72	48.03	175589
2019-04-23	48.13	49.03	47.88	48.76	199819
2019-04-24	48.72	49.51	48.69	49.12	186378
2019-04-25	49.06	49.06	47.80	48.34	154453
2019-04-26	48.52	48.78	48.26	48.69	133578
2019-04-29	48.82	49.26	48.77	49.19	154347
2019-04-30	49.27	49.27	48.54	48.79	433757
2019-05-01	48.93	48.93	48.04	48.19	441255
2019-05-02	48.24	48.57	47.73	48.51	212622
2019-05-03	48.83	49.99	48.83	49.89	194618
2019-05-06	49.31	50.12	49.19	50.06	193225
2019-05-07	49.58	49.96	48.32	48.67	367058
2019-05-08	48.84	48.84	48.30	48.41	151187
2019-05-09	48.16	48.81	47.78	48.61	175979
2019-05-10	48.39	48.95	47.68	48.84	127658
2019-05-13	48.06	48.09	47.31	47.53	154871
2019-05-14	47.51	47.72	47.23	47.30	190657
2019-05-15	47.08	47.30	46.66	47.09	253238
2019-05-16	47.23	47.73	47.05	47.58	130915
2019-05-17	47.20	47.34	46.23	46.44	299079
2019-05-20	46.07	46.55	45.61	46.29	130967
2019-05-21	46.57	47.27	46.52	47.19	177893
2019-05-22	46.87	47.48	45.96	45.99	309658
2019-05-23	46.69	47.84	45.21	47.80	709085
2019-05-24	48.11	48.27	46.31	46.64	325046
2019-05-28	46.58	47.24	45.87	47.02	309873
2019-05-29	46.82	47.22	46.58	46.94	260768
2019-05-30	47.13	47.37	46.17	46.72	181610
2019-05-31	46.28	46.45	45.92	46.30	180746
2019-06-03	46.30	46.79	46.03	46.45	248104
2019-06-04	46.85	47.78	46.48	47.75	218191
2019-06-05	47.81	48.22	47.54	47.87	124101
2019-06-06	48.06	48.16	47.10	47.37	181305
2019-06-07	47.60	48.09	47.48	47.56	124693
2019-06-10	47.53	48.68	47.53	48.01	135741
2019-06-11	48.36	48.44	47.44	47.64	250732
2019-06-12	47.74	48.44	47.72	48.18	187782
2019-06-13	48.35	48.55	47.99	48.50	144285
2019-06-14	48.30	48.54	48.17	48.21	181443
2019-06-17	48.26	48.36	47.94	47.99	186956
2019-06-18	48.26	48.87	48.13	48.27	149480
2019-06-19	48.17	48.27	47.60	48.27	239857
2019-06-20	48.65	48.84	48.36	48.81	172430
2019-06-21	48.44	48.63	47.82	47.82	337430
2019-06-24	47.90	48.80	47.53	47.98	225020
2019-06-25	48.11	48.18	47.46	47.58	209016
2019-06-26	47.64	48.21	47.32	48.05	240096
2019-06-27	47.89	49.14	47.89	49.14	217616
2019-06-28	49.09	49.66	49.05	49.32	1677985
2019-07-01	49.96	50.55	49.12	49.23	260871
2019-07-02	49.30	49.30	48.34	48.76	244914
2019-07-03	48.98	49.31	48.78	48.92	237854
2019-07-05	48.94	49.45	48.52	49.38	305330
2019-07-08	49.33	49.95	49.07	49.61	341818
2019-07-09	49.46	49.71	49.16	49.57	302098
2019-07-10	49.70	50.19	49.66	49.80	156292
2019-07-11	49.81	50.22	49.05	49.43	148902
2019-07-12	49.69	50.73	49.69	50.56	202006
2019-07-15	50.62	51.05	50.16	51.04	178258
2019-07-16	50.98	51.25	50.54	50.56	205470
2019-07-17	50.54	50.98	50.31	50.72	149934
2019-07-18	50.63	51.07	50.47	50.83	140722
2019-07-19	50.77	51.37	50.47	50.50	180095
2019-07-22	50.51	50.89	50.03	50.13	151159
2019-07-23	50.41	51.15	50.36	50.92	229009
2019-07-24	50.73	50.77	49.65	50.59	255398
2019-07-25	50.59	51.07	50.35	50.64	173239
2019-07-26	50.72	51.44	50.44	51.04	205273
2019-07-29	51.04	51.45	50.66	51.26	176798
2019-07-30	50.86	51.96	50.86	51.68	310971
2019-07-31	51.76	52.28	51.06	51.73	1013974
2019-08-01	51.80	52.51	51.16	51.31	251369
2019-08-02	51.02	51.33	50.56	50.68	365979
2019-08-05	50.00	50.44	48.47	49.08	230146
2019-08-06	49.20	50.33	49.00	50.33	208843
2019-08-07	49.84	50.28	49.48	49.93	335166
2019-08-08	50.17	51.27	50.17	51.27	309434
2019-08-09	51.12	51.20	50.69	50.69	307250
2019-08-12	50.40	50.90	49.56	49.61	99025
2019-08-13	49.56	50.92	49.13	49.86	184484
2019-08-14	49.10	49.21	47.53	47.89	193452
2019-08-15	48.01	48.26	47.24	47.61	271768
2019-08-16	47.92	48.69	47.92	48.58	130471
2019-08-19	49.04	49.38	48.64	48.68	101793
2019-08-20	48.51	48.64	48.10	48.36	207816
2019-08-21	48.80	48.91	48.34	48.70	143359
2019-08-22	48.76	49.05	48.34	48.43	108498
2019-08-23	48.09	48.36	46.64	46.74	213433
2019-08-26	47.15	47.45	46.90	47.10	172279
2019-08-27	47.40	47.48	46.63	46.68	199088
2019-08-28	46.47	47.14	46.29	46.82	213776
2019-08-29	47.34	47.70	47.05	47.10	198365
2019-08-30	47.34	47.41	46.80	47.21	228829
2019-09-03	46.88	47.12	45.85	45.95	323404
2019-09-04	46.30	47.06	46.04	46.95	304899
2019-09-05	47.62	49.60	47.52	48.55	370669
2019-09-06	51.44	51.65	49.25	51.05	704361
2019-09-09	50.55	52.55	49.88	52.16	398413
2019-09-10	52.23	53.62	51.54	53.23	360415
2019-09-11	53.66	54.86	52.99	54.57	350688
2019-09-12	54.25	54.60	53.58	54.48	275888
2019-09-13	54.34	55.46	54.34	55.29	267679
2019-09-16	55.26	56.42	54.82	56.10	235572
2019-09-17	55.73	56.09	55.22	55.50	220534
2019-09-18	55.27	55.69	54.14	54.49	404841
2019-09-19	54.25	54.68	53.51	53.66	445540
2019-09-20	53.70	54.60	53.50	53.66	696752
2019-09-23	53.51	54.13	53.41	53.48	258730
2019-09-24	53.46	53.91	52.76	52.92	211601
2019-09-25	52.95	53.56	52.75	53.32	273312
2019-09-26	53.25	53.62	53.20	53.44	214390
2019-09-27	53.44	53.77	52.93	53.03	322801
2019-09-30	53.20	53.74	53.02	53.05	258690
2019-10-01	53.44	54.15	52.43	52.59	276821
2019-10-02	52.09	52.27	50.59	51.47	275158
2019-10-03	51.07	51.54	50.49	51.22	235246
2019-10-04	51.14	51.75	50.73	51.69	229748
2019-10-07	51.73	51.97	50.85	51.86	236351
2019-10-08	51.38	51.74	50.91	51.05	211310
2019-10-09	51.44	52.04	51.14	51.81	148322
2019-10-10	51.92	52.33	51.57	52.27	245109
2019-10-11	53.07	54.61	53.07	53.89	251750
2019-10-14	53.58	54.44	53.28	54.02	176512
2019-10-15	54.13	54.74	53.78	54.12	330322
2019-10-16	53.88	54.88	53.70	54.57	132574
2019-10-17	54.88	55.60	54.82	55.57	192084
2019-10-18	55.27	55.75	54.85	55.29	220073
2019-10-21	55.99	56.56	55.42	56.50	214492
2019-10-22	56.46	57.12	56.01	56.84	211460
2019-10-23	56.85	57.08	56.54	57.00	193075
2019-10-24	57.27	57.37	56.60	57.24	248368
2019-10-25	57.22	57.70	56.79	57.03	239840
2019-10-28	57.25	58.35	57.25	57.99	235730
2019-10-29	58.05	58.67	58.01	58.36	232080
2019-10-30	58.21	58.83	57.64	58.55	288893
2019-10-31	57.12	57.51	55.47	56.34	630695
2019-11-01	56.71	57.03	56.26	57.02	219180
2019-11-04	57.56	57.85	56.76	57.46	289482
2019-11-05	57.86	58.02	56.26	56.50	245741
2019-11-06	56.40	56.63	55.83	56.40	319830
2019-11-07	57.65	57.95	56.50	56.60	260225
2019-11-08	56.48	56.77	55.76	56.30	210482
2019-11-11	55.92	56.22	55.57	56.00	181665
2019-11-12	56.10	56.28	55.34	55.85	211164
2019-11-13	55.30	55.45	55.00	55.11	132242
2019-11-14	54.97	55.34	54.86	55.07	147432
2019-11-15	55.36	55.71	54.67	54.77	243863
2019-11-18	54.87	54.87	54.30	54.84	346194
2019-11-19	55.20	55.47	54.76	54.90	249789
2019-11-20	54.82	55.60	54.70	55.29	483056
2019-11-21	55.32	57.20	54.53	55.33	420037
2019-11-22	55.90	57.40	55.65	57.24	262766
2019-11-25	57.30	58.57	57.20	58.25	277025
2019-11-26	58.14	58.93	57.91	58.87	233507
2019-11-27	59.10	59.11	57.70	57.77	179866
2019-11-29	57.42	57.70	56.92	57.00	82982
2019-12-02	57.06	57.31	56.64	56.79	188967
2019-12-03	56.18	57.09	55.90	57.04	168596
2019-12-04	57.46	58.07	57.25	57.35	164471
2019-12-05	57.43	57.92	57.06	57.33	175647
2019-12-06	58.00	58.46	57.70	57.83	187772
2019-12-09	57.55	57.78	57.02	57.03	225605
2019-12-10	57.02	57.28	56.54	56.76	145508
2019-12-11	56.81	57.71	56.55	57.48	146277
2019-12-12	57.54	58.08	57.21	57.54	164203
2019-12-13	57.49	57.88	56.85	56.97	127418
2019-12-16	57.34	57.64	57.09	57.34	186618
2019-12-17	57.54	57.56	56.87	57.30	118219
2019-12-18	57.46	57.77	56.96	57.58	220676
2019-12-19	57.57	57.79	57.26	57.58	218177
2019-12-20	57.98	58.43	57.26	57.51	617606
2019-12-23	57.53	57.69	57.12	57.24	200636
2019-12-24	57.33	57.71	57.12	57.67	72497
2019-12-26	57.67	57.76	57.11	57.38	98003
2019-12-27	57.60	57.65	57.27	57.49	101345
2019-12-30	57.45	57.84	57.04	57.39	118375
2019-12-31	57.22	57.77	57.22	57.26	178052
2020-01-02	57.54	57.85	56.87	57.85	159021
2020-01-03	57.12	57.85	56.99	57.82	224034
2020-01-06	57.13	57.58	56.73	57.53	202144
2020-01-07	57.25	57.29	56.66	56.70	111116
2020-01-08	56.68	57.22	56.58	56.61	113604
2020-01-09	56.83	57.38	56.74	57.02	177043
2020-01-10	57.06	57.13	56.44	56.86	119534
2020-01-13	57.02	57.89	56.99	57.89	102892
2020-01-14	56.47	57.03	55.07	56.72	220160
2020-01-15	56.59	57.37	56.52	56.78	153455
2020-01-16	57.19	58.06	57.19	57.84	177423
2020-01-17	58.11	58.22	57.43	57.56	137623
2020-01-21	57.17	57.80	56.63	57.47	177279
2020-01-22	57.70	58.02	57.65	57.71	150496
2020-01-23	57.60	57.69	56.99	57.47	171968
2020-01-24	57.55	57.63	56.43	56.69	134749
2020-01-27	55.70	56.72	55.69	56.47	108644
2020-01-28	56.77	57.28	56.35	56.89	130405
2020-01-29	56.98	57.40	56.61	56.62	109544
2020-01-30	56.31	56.72	55.86	56.69	139338
2020-01-31	56.48	56.48	55.26	55.37	323827
2020-02-03	55.49	56.49	55.49	56.12	197558
2020-02-04	56.82	57.13	56.35	56.52	96157
2020-02-05	57.02	57.05	56.36	56.93	117892
2020-02-06	57.04	57.04	56.21	56.50	100121
2020-02-07	56.34	56.34	54.40	54.57	139776
2020-02-10	54.41	54.93	54.26	54.50	149948
2020-02-11	54.77	55.01	53.79	54.34	174851
2020-02-12	54.59	54.71	53.77	53.88	306792
2020-02-13	53.43	53.70	52.91	53.04	339252
2020-02-14	52.97	52.97	52.04	52.36	219476
2020-02-18	52.24	52.56	51.29	51.56	397380
2020-02-19	51.68	51.91	51.01	51.16	150495
2020-02-20	50.08	50.71	47.69	48.96	383311
2020-02-21	48.96	50.71	48.85	50.58	415058
2020-02-24	48.96	51.08	48.89	50.46	411874
2020-02-25	50.50	50.77	49.63	49.66	301895
2020-02-26	49.91	50.72	49.49	49.59	332021
2020-02-27	48.84	49.97	48.30	49.09	282777
2020-02-28	47.93	48.83	46.90	47.34	413041
2020-03-02	47.71	49.40	47.13	48.86	359581
2020-03-03	48.73	50.71	48.09	48.31	286296
2020-03-04	48.97	50.36	48.65	50.30	267201
2020-03-05	48.93	50.18	47.96	48.58	278532
2020-03-06	47.13	49.00	47.13	48.83	254105
2020-03-09	46.93	47.59	45.37	45.64	343722
2020-03-10	46.57	47.12	44.67	46.14	427226
2020-03-11	45.06	46.03	44.17	44.85	297705
2020-03-12	42.61	44.41	39.48	40.05	473852
2020-03-13	41.79	44.50	39.84	44.50	543100
2020-03-16	33.00	42.05	33.00	37.81	434989
2020-03-17	38.08	41.95	37.51	41.65	486066
2020-03-18	39.19	42.48	38.27	39.43	390374
2020-03-19	39.32	41.02	37.91	39.41	447785
2020-03-20	39.71	41.94	37.52	37.94	502285
2020-03-23	38.09	38.33	35.60	37.41	479786
2020-03-24	39.20	41.47	39.09	41.47	345766
2020-03-25	41.16	43.24	39.65	41.17	419849
2020-03-26	41.57	45.49	41.25	45.27	347660
2020-03-27	43.61	45.60	42.86	43.53	424440
2020-03-30	44.21	45.72	44.00	44.67	253214
2020-03-31	44.10	45.35	44.01	45.13	404250
2020-04-01	43.23	43.99	41.74	42.08	274093
2020-04-02	41.62	43.27	41.62	42.88	245173
2020-04-03	42.56	42.97	40.83	41.82	234470
2020-04-06	43.68	44.36	43.02	44.07	323664
2020-04-07	45.39	45.75	43.97	44.56	331266
2020-04-08	45.32	45.52	44.16	44.73	235916
2020-04-09	45.74	47.45	45.68	47.36	197619
2020-04-13	46.84	46.84	43.91	44.23	154210
2020-04-14	45.44	45.62	43.85	45.41	167331
2020-04-15	43.75	43.92	41.90	41.97	242264
2020-04-16	41.87	42.60	40.56	41.71	268202
2020-04-17	43.19	44.65	42.97	44.29	207913
2020-04-20	43.23	43.81	41.50	41.79	148434
2020-04-21	40.58	41.44	40.13	41.00	173260
2020-04-22	41.70	41.70	40.72	40.79	166048
2020-04-23	40.84	41.79	40.84	41.12	207986
2020-04-24	41.29	41.50	40.56	41.18	222901
2020-04-27	41.82	43.95	41.25	43.38	137147
2020-04-28	44.52	44.95	43.68	44.53	189631
2020-04-29	45.87	47.25	45.48	46.63	207826
2020-04-30	45.01	45.01	43.50	43.54	474444
2020-05-01	42.61	42.82	41.97	42.79	201250
2020-05-04	42.02	42.73	41.57	42.53	199843
2020-05-05	43.35	43.88	43.03	43.18	136288
2020-05-06	43.22	43.51	42.06	42.33	144611
2020-05-07	43.11	43.14	42.45	42.79	127273
2020-05-08	43.81	44.87	43.29	44.74	157163
2020-05-11	43.85	44.05	43.03	43.41	180866
2020-05-12	43.64	43.64	41.95	42.02	222154
2020-05-13	41.51	42.11	41.03	41.15	214272
2020-05-14	40.32	41.12	39.48	41.12	237016
2020-05-15	40.72	41.51	40.27	41.22	451330
2020-05-18	43.41	46.83	43.00	46.56	394718
2020-05-19	46.18	46.81	45.16	45.19	223018
2020-05-20	46.14	47.32	46.14	46.75	195739
2020-05-21	45.06	47.89	44.86	47.17	418953
2020-05-22	48.22	49.09	47.26	49.07	159849
2020-05-26	51.18	51.74	50.09	50.85	502528
2020-05-27	52.19	53.70	51.91	53.52	236440
2020-05-28	54.46	54.46	52.21	52.50	301901
2020-05-29	51.82	52.08	50.58	51.13	342026
2020-06-01	51.41	51.70	50.84	50.86	187627
2020-06-02	51.34	51.42	50.29	50.50	196579
2020-06-03	51.50	52.69	50.93	52.06	134633
2020-06-04	51.43	52.02	50.69	51.82	193131
2020-06-05	52.99	54.14	52.62	53.31	198650
2020-06-08	53.76	54.12	52.99	53.06	194257
2020-06-09	52.50	53.27	52.33	52.45	199568
2020-06-10	52.22	52.66	51.10	51.64	158421
2020-06-11	49.97	50.19	47.83	47.84	176813
2020-06-12	49.69	49.89	46.92	47.88	287600
2020-06-15	46.16	48.68	46.16	48.65	176165
2020-06-16	50.59	50.59	48.85	49.22	269119
2020-06-17	49.23	49.95	48.97	49.09	173575
2020-06-18	48.40	49.66	48.26	48.50	185305
2020-06-19	49.11	49.49	47.19	47.42	627094
2020-06-22	46.94	47.74	46.58	47.59	141217
2020-06-23	48.15	48.15	46.91	47.01	151510
2020-06-24	46.46	46.60	45.31	45.54	182283
2020-06-25	45.42	45.79	44.32	45.73	226009
2020-06-26	45.29	45.59	44.01	44.10	415044
2020-06-29	44.94	47.00	44.80	46.73	373938
2020-06-30	46.37	47.10	46.30	46.82	168390
2020-07-01	46.78	47.01	45.28	45.38	136693
2020-07-02	46.46	46.61	45.57	45.69	94003
2020-07-06	46.80	46.80	45.45	45.67	123104
2020-07-07	45.06	45.83	45.02	45.21	203391
2020-07-08	44.97	45.56	44.06	44.50	109257
2020-07-09	44.32	44.32	43.18	43.50	150485
2020-07-10	44.15	45.21	44.00	44.94	186468
2020-07-13	45.35	45.71	44.66	44.67	109977
2020-07-14	44.70	45.89	44.66	45.84	272755
2020-07-15	47.02	47.81	46.83	47.29	164448
2020-07-16	47.29	47.62	46.45	47.40	166138
2020-07-17	47.79	48.89	47.19	47.22	181044
2020-07-20	46.75	46.87	46.04	46.40	129312
2020-07-21	46.99	47.85	46.92	47.47	160288
2020-07-22	47.22	47.76	47.03	47.24	114316
2020-07-23	47.03	47.81	47.03	47.39	147981
2020-07-24	47.58	47.78	46.87	46.90	124301
2020-07-27	46.71	47.69	46.53	46.98	227987
2020-07-28	46.48	47.05	44.74	45.67	310634
2020-07-29	45.97	47.23	45.97	47.09	202803
2020-07-30	46.33	46.65	45.60	45.93	113856
2020-07-31	45.50	46.05	45.14	45.97	415594
2020-08-03	46.53	46.96	46.20	46.82	283565
2020-08-04	46.76	46.88	46.08	46.66	142167
2020-08-05	47.27	47.83	46.79	47.41	301919
2020-08-06	47.21	47.84	46.99	47.30	97911
2020-08-07	46.98	49.00	46.98	48.94	136971
2020-08-10	49.04	50.11	49.02	49.13	132000
2020-08-11	49.80	50.99	49.80	50.19	217151
2020-08-12	50.92	50.92	49.96	50.20	140701
2020-08-13	49.98	50.24	49.58	49.91	122476
2020-08-14	49.46	49.90	49.26	49.61	130954
2020-08-17	49.76	50.07	49.28	49.75	120630
2020-08-18	49.62	49.62	48.34	48.49	156294
2020-08-19	48.46	48.74	48.22	48.34	127513
2020-08-20	47.79	48.04	47.61	47.86	132165
2020-08-21	47.55	47.75	46.91	47.39	142261
2020-08-24	47.94	47.94	47.14	47.56	102222
2020-08-25	47.90	48.06	46.74	47.10	93573
2020-08-26	46.90	47.21	46.50	46.84	108548
2020-08-27	47.19	47.63	46.68	46.98	117956
2020-08-28	48.50	49.21	47.81	48.18	189048
2020-08-31	47.87	48.27	46.89	46.89	228136
2020-09-01	46.63	47.15	46.22	47.10	145226
2020-09-02	47.08	48.24	47.08	47.96	126853
2020-09-03	48.14	48.85	47.14	47.35	381279
2020-09-04	47.93	48.56	47.31	47.44	132278
2020-09-08	46.89	47.35	45.30	46.15	324973
2020-09-09	46.18	46.82	45.75	46.37	183617
2020-09-10	46.63	46.63	45.09	45.15	163597
2020-09-11	45.74	45.96	45.03	45.34	182439
2020-09-14	45.77	46.24	45.41	45.86	191803
2020-09-15	46.11	46.55	45.61	46.11	218633
2020-09-16	46.75	46.75	42.82	43.34	544664
2020-09-17	42.80	43.06	42.18	42.43	348194
2020-09-18	42.80	43.07	41.18	41.94	1113252
2020-09-21	41.05	41.16	39.02	39.68	527662
2020-09-22	39.52	40.29	39.00	39.29	325220
2020-09-23	39.07	39.42	38.03	38.06	286665
2020-09-24	38.26	39.65	37.82	39.23	412519
2020-09-25	38.66	39.54	38.66	39.02	253542
2020-09-28	39.49	39.98	39.44	39.59	317221
2020-09-29	39.74	39.86	38.92	39.58	267606
2020-09-30	39.57	40.32	39.52	40.02	368908
2020-10-01	40.13	40.80	40.13	40.50	326118
2020-10-02	39.90	41.80	39.73	41.63	327303
2020-10-05	41.81	42.56	41.81	42.14	304407
2020-10-06	42.59	43.49	41.92	42.35	303211
2020-10-07	42.67	43.01	41.95	41.95	272740
2020-10-08	42.37	42.79	41.92	42.43	177592
2020-10-09	42.90	42.97	41.87	41.92	139339
2020-10-12	41.85	42.09	41.48	41.82	154806
2020-10-13	41.43	41.87	40.96	41.32	455317
2020-10-14	41.48	41.80	41.06	41.14	128378
2020-10-15	40.67	41.98	40.53	41.72	384150
2020-10-16	41.62	42.34	41.21	41.86	201161
2020-10-19	42.02	42.09	40.29	40.35	171505
2020-10-20	40.61	40.90	40.11	40.41	233703
2020-10-21	40.28	40.78	40.19	40.49	136448
2020-10-22	40.42	41.55	40.42	41.35	197775
2020-10-23	41.72	42.21	41.49	41.88	197946
2020-10-26	41.43	41.60	40.79	41.27	225478
2020-10-27	41.06	41.29	39.80	39.80	298893
2020-10-28	39.10	39.45	38.25	38.37	190243
2020-10-29	38.04	38.63	37.55	38.24	229490
2020-10-30	38.15	38.54	37.47	37.72	460060
2020-11-02	38.30	39.16	38.08	38.39	208840
2020-11-03	39.05	39.80	39.02	39.69	253398
2020-11-04	38.91	40.23	38.65	39.74	205642
2020-11-05	40.03	40.75	39.92	40.23	158470
2020-11-06	40.49	40.49	39.56	39.89	137637
2020-11-09	42.87	44.68	42.20	42.23	244091
2020-11-10	42.53	43.27	42.09	43.06	252289
2020-11-11	43.20	43.25	41.65	43.22	191942
2020-11-12	42.76	42.76	41.71	42.45	205650
2020-11-13	42.91	44.38	42.76	44.14	181492
2020-11-16	45.21	46.40	44.96	46.33	358040
2020-11-17	45.79	47.57	45.38	47.42	403252
2020-11-18	47.45	47.45	46.24	46.62	358431
2020-11-19	47.57	47.78	44.74	45.40	310194
2020-11-20	45.24	46.21	44.61	46.17	312026
2020-11-23	46.51	46.88	45.10	45.47	333997
2020-11-24	46.03	46.79	45.55	46.69	384203
2020-11-25	46.49	46.49	44.62	45.60	228553
2020-11-27	45.54	45.99	44.54	45.23	99851
2020-11-30	44.75	44.75	43.37	44.18	303311
2020-12-01	44.74	45.16	44.13	44.87	246015
2020-12-02	44.87	45.14	44.07	44.42	185999
2020-12-03	44.49	45.06	44.04	44.71	138025
2020-12-04	44.80	46.15	44.74	46.01	180583
2020-12-07	46.13	46.17	45.40	45.53	146395
2020-12-08	45.02	45.91	44.86	45.76	325649
2020-12-09	45.90	46.43	45.57	46.19	290787
2020-12-10	45.88	47.00	45.84	46.75	240964
2020-12-11	46.30	48.13	46.30	47.95	398679
2020-12-14	48.28	48.51	47.15	47.21	271946
2020-12-15	47.54	48.68	46.74	48.44	320110
2020-12-16	48.57	49.33	48.38	48.73	334670
2020-12-17	48.81	48.81	47.90	48.76	533271
2020-12-18	48.81	50.38	48.81	49.21	1134144
2020-12-21	48.07	48.57	47.55	48.23	286018
2020-12-22	48.16	48.40	47.60	48.23	746289
2020-12-23	48.59	49.21	48.40	49.14	884698
2020-12-24	49.12	49.74	48.87	49.70	83236
2020-12-28	50.05	50.88	49.67	50.68	167473
2020-12-29	50.84	51.34	50.46	51.28	234137
2020-12-30	51.46	52.18	51.02	52.06	246284
2020-12-31	51.82	53.03	51.30	52.82	216023
2021-01-04	53.02	53.35	50.62	51.58	205760
2021-01-05	51.65	53.30	51.65	52.69	244625
2021-01-06	53.41	54.70	52.41	53.63	388772
2021-01-07	53.80	53.80	52.59	53.65	145426
2021-01-08	53.79	54.19	53.31	54.15	220635
2021-01-11	53.44	54.25	53.42	53.70	149953
2021-01-12	53.83	54.29	53.37	53.73	153612
2021-01-13	53.73	53.79	52.65	53.01	223279
2021-01-14	53.29	53.66	52.51	52.62	169721
2021-01-15	52.10	52.10	50.89	51.11	263676
2021-01-19	51.53	51.67	50.93	50.95	232766
2021-01-20	50.92	51.51	50.23	50.62	390429
2021-01-21	50.65	50.95	49.65	49.88	263902
2021-01-22	49.35	50.78	49.33	49.96	449667
2021-01-25	49.58	50.98	48.82	49.28	285542
2021-01-26	49.59	49.59	48.32	48.49	207809
2021-01-27	47.43	47.76	46.28	47.14	320979
2021-01-28	47.66	48.50	47.34	47.55	389810
2021-01-29	47.28	47.34	45.52	45.91	725332
2021-02-01	46.12	46.22	44.92	45.83	351992
2021-02-02	46.24	46.52	45.50	46.40	293990
2021-02-03	46.15	46.51	45.69	46.26	248635
2021-02-04	46.32	47.13	46.06	46.69	204063
2021-02-05	47.08	48.76	46.73	48.56	304190
2021-02-08	48.82	50.60	48.42	50.60	298109
2021-02-09	50.75	51.16	49.75	50.86	185868
2021-02-10	51.18	51.18	49.96	50.20	145240
2021-02-11	50.36	51.26	49.94	51.22	241199
2021-02-12	51.15	51.81	50.98	51.20	147615
2021-02-16	51.46	52.29	51.08	51.49	134062
2021-02-17	50.99	51.87	50.86	51.54	414828
2021-02-18	51.00	52.53	50.22	51.60	181108
2021-02-19	51.67	52.04	50.81	51.05	232142
2021-02-22	50.87	51.89	50.48	51.82	223319
2021-02-23	51.95	53.04	51.50	52.73	279147
2021-02-24	52.80	54.00	52.76	53.81	204211
2021-02-25	53.61	54.13	53.21	53.51	221544
2021-02-26	53.52	54.04	52.33	52.41	291974
2021-03-01	53.14	53.78	52.86	53.65	153793
2021-03-02	53.42	53.89	53.09	53.57	146372
2021-03-03	53.71	55.13	53.47	54.71	216313
2021-03-04	54.79	55.99	53.21	53.40	355694
2021-03-05	54.11	54.67	53.45	54.55	229703
2021-03-08	54.86	56.24	54.34	55.96	190085
2021-03-09	56.27	56.52	54.74	54.81	170694
2021-03-10	54.87	56.60	54.61	56.03	240321
2021-03-11	56.28	56.39	55.16	56.38	153160
2021-03-12	56.47	57.85	56.47	57.70	185843
2021-03-15	57.63	57.76	56.41	56.90	122889
2021-03-16	56.52	56.52	55.02	55.08	165068
2021-03-17	55.31	55.89	54.76	55.83	153618
2021-03-18	55.77	56.78	55.48	55.77	145326
2021-03-19	55.79	56.04	54.65	55.14	721234
2021-03-22	55.06	55.12	54.14	54.52	110297
2021-03-23	53.76	54.12	53.02	53.41	138228
2021-03-24	53.73	54.90	53.00	53.01	224655
2021-03-25	52.92	54.33	52.67	54.02	149880
2021-03-26	54.32	55.42	54.06	55.41	110584
2021-03-29	55.15	56.28	54.34	54.36	279568
2021-03-30	54.19	55.02	53.75	54.04	303793
2021-03-31	53.96	55.60	53.42	53.45	387311
2021-04-01	53.54	55.20	53.04	55.19	165054
2021-04-05	55.59	55.82	54.72	55.51	145207
2021-04-06	55.45	56.33	55.40	55.79	117192
2021-04-07	55.80	56.07	54.42	54.48	125285
2021-04-08	54.39	54.75	53.99	54.59	116648
2021-04-09	54.65	55.46	54.04	55.00	92263
2021-04-12	55.05	55.43	54.81	55.35	69544
2021-04-13	55.09	55.09	54.31	54.54	483377
2021-04-14	54.47	55.20	54.47	54.65	266812
2021-04-15	55.24	55.55	54.69	55.23	86062
2021-04-16	55.79	55.80	54.80	55.03	103644
2021-04-19	54.69	55.25	54.31	55.22	127238
2021-04-20	55.09	55.43	54.43	54.95	176063
2021-04-21	55.11	55.95	55.06	55.54	85078
2021-04-22	55.80	56.49	55.12	55.30	158658
2021-04-23	55.77	56.36	55.48	55.68	165208
2021-04-26	55.84	56.66	55.45	55.45	129598
2021-04-27	55.60	56.03	55.05	55.05	123815
2021-04-28	55.07	55.83	54.71	54.98	105333
2021-04-29	55.24	55.72	55.10	55.29	116842
2021-04-30	55.00	55.62	54.17	54.57	390817
2021-05-03	55.03	55.99	54.62	55.59	231312
2021-05-04	55.41	55.98	55.18	55.53	150720
2021-05-05	55.58	55.72	54.79	54.98	112099
2021-05-06	55.24	55.53	54.53	55.44	197408
2021-05-07	55.11	55.80	55.11	55.75	95012
2021-05-10	55.79	56.84	55.41	55.46	144268
2021-05-11	54.79	54.99	54.22	54.63	97870
2021-05-12	54.39	54.76	53.43	53.49	189526
2021-05-13	53.61	55.76	53.61	55.48	142961
2021-05-14	56.25	56.38	55.34	56.14	135529
2021-05-17	56.16	56.84	55.37	56.18	88507
2021-05-18	56.13	56.13	54.96	55.03	108954
2021-05-19	54.55	54.97	53.68	54.96	100202
2021-05-20	56.05	56.05	54.31	55.62	290682
2021-05-21	56.77	57.23	55.91	56.22	191441
2021-05-24	56.07	56.59	55.84	56.46	140167
2021-05-25	56.73	56.73	55.71	56.05	133599
2021-05-26	56.08	56.99	55.97	56.66	139224
2021-05-27	57.24	58.11	57.13	57.24	273788
2021-05-28	57.51	57.95	56.51	57.23	86149
2021-06-01	57.46	58.97	57.11	58.59	251195
2021-06-02	58.43	58.43	57.48	57.74	172208
2021-06-03	57.45	57.56	56.90	57.47	133157
2021-06-04	57.58	57.75	57.22	57.73	77805
2021-06-07	57.81	58.10	57.42	57.99	124737
2021-06-08	59.18	60.65	58.90	60.62	242328
2021-06-09	60.80	61.76	60.08	60.53	140901
2021-06-10	61.05	61.07	59.19	59.30	183164
2021-06-11	59.60	60.22	59.27	59.52	148350
2021-06-14	59.61	59.84	58.79	59.53	156708
2021-06-15	59.55	59.89	58.89	59.79	157525
2021-06-16	59.40	59.43	57.96	58.39	219992
2021-06-17	58.97	59.42	55.79	56.49	269633
2021-06-18	55.46	55.73	54.54	55.05	405155
2021-06-21	55.83	56.92	55.21	56.71	153658
2021-06-22	56.42	57.19	55.92	56.69	122288
2021-06-23	56.67	56.74	55.93	56.32	119044
2021-06-24	56.37	57.26	55.95	57.14	83283
2021-06-25	57.18	58.01	56.78	58.01	1600781
2021-06-28	58.00	58.00	55.49	56.18	449213
2021-06-29	56.17	56.58	55.88	55.97	107804
2021-06-30	55.75	56.43	55.50	56.04	121079
2021-07-01	56.10	56.43	55.70	55.90	159482
2021-07-02	55.89	55.89	55.22	55.49	121045
2021-07-06	55.76	55.76	53.96	54.76	142696
2021-07-07	54.50	55.31	54.40	54.58	175169
2021-07-08	53.74	54.36	53.32	53.64	141238
2021-07-09	54.35	55.21	54.02	54.44	107149
2021-07-12	53.82	54.76	53.65	54.59	81999
2021-07-13	54.18	54.64	53.56	53.60	309018
2021-07-14	53.91	54.48	53.22	53.49	139794
2021-07-15	53.04	53.85	53.00	53.53	125497
2021-07-16	54.02	54.13	52.64	52.82	184266
2021-07-19	52.07	52.95	51.91	52.46	226864
2021-07-20	52.80	54.32	52.80	53.55	376510
2021-07-21	53.96	54.82	53.84	54.13	216567
2021-07-22	53.79	54.09	52.63	52.75	136707
2021-07-23	52.90	54.34	52.49	54.23	214505
2021-07-26	54.57	55.00	54.19	54.35	188837
2021-07-27	53.82	54.30	53.18	53.65	195144
2021-07-28	54.07	54.19	53.22	53.95	150039
2021-07-29	54.33	54.59	54.12	54.24	144598
2021-07-30	54.19	55.09	54.14	54.68	865685
2021-08-02	55.07	56.11	54.36	54.77	181347
2021-08-03	54.88	55.76	54.32	55.44	243616
2021-08-04	54.85	55.11	53.91	54.01	133264
2021-08-05	54.39	54.77	53.55	53.73	126918
2021-08-06	54.42	55.03	53.78	53.80	167709
2021-08-09	53.83	53.83	53.07	53.18	113170
2021-08-10	53.09	53.51	52.59	53.21	121339
2021-08-11	53.45	53.62	52.97	53.47	126945
2021-08-12	53.55	54.36	52.94	53.26	102727
2021-08-13	53.65	54.40	53.45	54.28	152661
2021-08-16	54.18	55.01	53.99	54.17	113903
2021-08-17	53.68	54.24	52.98	53.30	138364
2021-08-18	53.24	53.73	52.25	52.28	92878
2021-08-19	51.69	52.32	51.28	51.46	133863
2021-08-20	51.37	52.22	51.37	52.21	143277
2021-08-23	52.34	52.59	51.92	52.56	74650
2021-08-24	52.82	53.11	52.51	52.62	78765
2021-08-25	52.80	52.91	52.44	52.53	85954
2021-08-26	52.49	52.65	51.72	51.74	92680
2021-08-27	52.07	53.34	52.07	53.07	163396
2021-08-30	53.34	53.44	52.62	52.82	82469
2021-08-31	52.96	53.54	52.76	53.33	115036
2021-09-01	53.66	53.97	52.63	53.54	121754
2021-09-02	56.34	56.39	52.21	52.44	194455
2021-09-03	52.02	52.44	50.99	51.82	174986
2021-09-07	51.69	51.84	50.79	51.29	328739
2021-09-08	51.19	51.19	50.41	50.94	170463
2021-09-09	51.07	51.82	50.56	50.57	190560
2021-09-10	51.01	51.41	50.26	50.34	169424
2021-09-13	50.66	51.16	50.22	50.92	126404
2021-09-14	50.95	50.95	49.29	49.52	220340
2021-09-15	49.71	50.24	49.47	50.08	106660
2021-09-16	50.10	50.21	49.36	49.74	143994
2021-09-17	49.81	49.87	48.77	49.35	685938
2021-09-20	48.50	49.50	48.27	49.33	197053
2021-09-21	49.60	50.00	49.17	49.29	293480
2021-09-22	49.72	50.76	49.44	50.23	166479
2021-09-23	50.37	51.54	50.09	50.86	162903
2021-09-24	50.65	51.27	50.65	50.88	155917
2021-09-27	51.04	52.01	50.93	51.37	382358
2021-09-28	51.46	51.46	50.61	50.75	196139
2021-09-29	50.79	51.86	50.49	51.52	129862
2021-09-30	51.76	52.00	50.70	50.70	168866
2021-10-01	50.84	51.31	50.02	50.74	190149
2021-10-04	50.88	51.09	50.32	50.78	140141
2021-10-05	50.88	51.63	50.60	51.57	146850
2021-10-06	51.09	51.38	50.54	50.95	118915
2021-10-07	51.20	52.12	51.20	51.56	156317
2021-10-08	51.54	51.54	50.71	50.80	61649
2021-10-11	50.68	50.96	50.59	50.59	51024
2021-10-12	50.51	50.86	50.34	50.58	275230
2021-10-13	50.51	50.59	50.16	50.41	187213
2021-10-14	50.66	51.29	50.62	51.12	112037
2021-10-15	51.72	51.99	50.75	50.78	125788
2021-10-18	50.54	51.06	50.15	50.69	127288
2021-10-19	50.93	51.06	50.50	50.88	94867
2021-10-20	50.85	51.52	50.78	50.99	123141
2021-10-21	51.10	51.74	50.79	51.34	127356
2021-10-22	51.26	52.09	51.26	51.31	98440
2021-10-25	51.23	51.86	51.03	51.62	190385
2021-10-26	51.81	52.01	51.17	51.20	133766
2021-10-27	51.05	51.05	50.40	50.49	109936
2021-10-28	50.58	51.75	50.58	51.69	116612
2021-11-01	52.25	53.51	52.10	53.17	161974
2021-11-02	53.19	53.59	52.77	53.44	88723
2021-11-03	53.41	54.79	53.26	54.43	100809
2021-11-04	54.65	54.98	53.75	54.04	170889
2021-11-05	54.71	55.79	54.27	55.62	113708
2021-11-08	55.89	55.95	55.25	55.60	106213
2021-11-09	55.67	55.67	54.89	55.11	201121
2021-11-10	55.18	55.45	54.72	54.82	90297
2021-11-11	55.08	55.26	54.43	54.76	78022
2021-11-12	55.03	55.03	54.35	54.60	82101
2021-11-15	54.97	55.04	53.58	54.53	243480
2021-11-16	54.35	54.79	53.99	54.23	114288
2021-11-17	54.19	54.19	53.06	53.68	152621
2021-11-18	53.41	53.41	49.00	49.97	372212
2021-11-19	49.67	50.62	49.39	50.29	154556
2021-11-22	50.42	51.24	50.20	50.33	197656
2021-11-23	50.52	51.50	50.45	51.46	127868
2021-11-24	51.10	51.23	50.59	50.86	59440
2021-11-29	50.95	50.95	50.02	50.62	216992
2021-11-30	50.02	50.72	49.59	50.25	351700
2021-12-01	51.37	51.98	50.57	50.67	301857
2021-12-02	51.15	52.60	50.63	52.25	253614
2021-12-03	52.56	52.83	51.97	52.45	151198
2021-12-06	53.01	54.22	53.01	53.30	196960
2021-12-07	53.75	54.54	52.82	52.96	187998
2021-12-08	52.99	53.29	52.64	53.12	139974
2021-12-09	52.67	53.00	52.44	52.50	103898
2021-12-10	52.64	52.96	52.51	52.80	188097
2021-12-13	52.45	52.70	51.94	52.39	265570
2021-12-14	52.46	53.07	51.86	52.28	281001
2021-12-15	52.28	53.12	51.77	52.97	267058
2021-12-16	53.37	53.51	52.78	53.02	252240
2021-12-17	52.79	53.42	52.50	52.58	582942
2021-12-20	52.15	52.48	51.10	52.25	242455
2021-12-21	52.42	53.25	52.42	52.97	170179
2021-12-22	53.12	53.82	52.81	53.72	187095
2021-12-23	54.02	54.34	53.60	53.80	267321
2021-12-27	53.85	54.38	53.48	54.29	87825
2021-12-28	54.16	54.89	54.16	54.66	77243
2021-12-29	54.82	55.18	54.39	55.01	82723
2021-12-30	55.25	55.45	54.04	54.17	99452
2021-12-31	54.18	54.39	53.69	53.90	106572
2022-01-03	54.21	54.54	53.65	54.31	146119
2022-01-04	54.54	54.79	54.22	54.37	87142
2022-01-05	54.43	55.05	53.67	53.74	243384
2022-01-06	53.70	54.60	53.56	54.15	117230
2022-01-07	53.99	54.17	53.43	53.49	183360
2022-01-10	53.31	53.62	52.85	53.01	124890
2022-01-11	53.11	53.24	52.27	53.11	107219
2022-01-12	53.21	53.41	52.40	52.91	493126
2022-01-13	53.16	53.68	53.09	53.54	274460
2022-01-14	53.15	54.21	53.10	53.82	153792
2022-01-18	53.44	53.59	53.00	53.22	119774
2022-01-19	53.34	53.48	52.54	52.71	146477
2022-01-20	52.56	52.87	51.74	51.92	163146
2022-01-21	51.82	52.96	51.81	52.22	333871
2022-01-24	51.64	53.36	51.35	53.19	332415
2022-01-25	52.54	52.96	51.44	52.24	582081
2022-01-26	52.70	53.06	50.85	51.50	362250
2022-01-27	50.57	52.37	50.57	51.37	249179
2022-01-28	51.32	52.36	51.00	52.28	256971
2022-01-31	51.88	52.17	51.44	51.92	425673
2022-02-01	51.93	52.42	51.13	51.43	191439
2022-02-02	51.12	51.35	50.76	51.07	218959
2022-02-03	50.95	51.34	50.70	50.85	157206
2022-02-04	50.40	50.85	49.17	49.51	226450
2022-02-07	49.33	49.54	48.79	49.23	288342
2022-02-08	49.19	50.23	49.19	50.08	174023
2022-02-09	50.24	50.85	49.36	49.54	170263
2022-02-10	48.90	49.45	48.37	48.66	281574
2022-02-11	48.89	49.38	48.44	49.01	182413
2022-02-14	49.16	49.61	48.85	49.31	183123
2022-02-15	49.44	50.40	48.95	49.04	153203
2022-02-16	49.02	50.26	48.76	50.25	353394
2022-02-17	49.90	50.10	48.56	48.89	269205
2022-02-18	47.04	47.81	46.32	46.55	382222
2022-02-22	46.56	46.61	45.31	45.70	323245
2022-02-23	45.91	46.57	45.63	45.66	225815
2022-02-24	45.05	45.70	44.57	45.50	252696
2022-02-25	45.66	46.71	45.57	46.50	211069
2022-02-28	45.87	46.35	45.37	46.08	193633
2022-03-01	45.78	46.37	44.63	44.97	252249
2022-03-02	45.02	46.14	45.02	45.83	182344
2022-03-03	46.09	46.52	45.73	46.45	179322
2022-03-04	45.79	46.34	45.67	46.17	134583
2022-03-07	46.16	46.16	45.35	45.39	230413
2022-03-08	45.31	45.51	43.71	43.75	232849
2022-03-09	44.44	44.61	43.93	43.99	141584
2022-03-10	43.39	43.50	42.14	42.81	205933
2022-03-11	42.78	43.10	41.73	41.88	167668
2022-03-14	42.19	42.72	41.70	42.67	265530
2022-03-15	43.16	43.87	42.96	43.68	289381
2022-03-16	43.91	45.51	43.91	45.46	279881
2022-03-17	45.20	46.44	45.12	45.86	239981
2022-03-18	45.97	46.56	45.32	46.56	460687
2022-03-21	46.48	47.03	45.82	46.15	187111
2022-03-22	46.57	46.86	45.91	46.38	173961
2022-03-23	46.12	46.54	45.74	45.75	262317
2022-03-24	45.77	46.29	45.12	46.13	156073
2022-03-25	46.35	46.93	45.90	46.75	173932
2022-03-28	46.56	47.20	46.38	46.82	289868
2022-03-29	47.49	47.98	46.99	47.52	177075
2022-03-30	47.41	48.01	47.19	47.32	186746
2022-03-31	47.13	47.37	46.18	46.27	265712
2022-04-01	46.36	47.39	46.00	46.50	597646
2022-04-04	46.59	46.71	45.64	45.73	202514
2022-04-05	45.50	45.97	45.12	45.17	209204
2022-04-06	44.81	45.60	44.29	45.04	344081
2022-04-07	45.13	45.92	44.93	45.59	520459
2022-04-08	45.65	46.32	45.53	45.93	296092
2022-04-11	45.65	46.27	45.04	45.15	330063
2022-04-12	45.53	46.13	45.14	45.22	372007
2022-04-13	45.29	45.88	45.18	45.55	211652
2022-04-14	45.74	46.02	44.82	44.92	287628
2022-04-18	44.93	45.32	44.56	44.63	260889
2022-04-19	44.72	45.73	44.72	45.60	396022
2022-04-20	46.12	46.70	46.04	46.10	182067
2022-04-21	46.62	46.88	45.86	46.10	236072
2022-04-22	45.94	46.48	45.77	45.88	230672
2022-04-25	45.79	46.61	45.03	46.57	311839
2022-04-26	46.14	46.72	45.76	45.77	252914
2022-04-27	45.58	46.09	45.04	45.23	270878
2022-04-28	45.55	46.05	44.71	45.86	285304
2022-04-29	45.46	45.74	44.43	44.75	1619740
2022-05-02	44.86	45.89	44.70	45.69	411167
2022-05-03	45.72	46.09	45.29	45.78	316400
2022-05-04	45.61	47.84	45.61	47.72	346320
2022-05-05	47.13	47.30	45.40	45.90	298038
2022-05-06	45.65	46.22	44.96	45.54	314654
2022-05-09	45.16	45.95	45.01	45.56	363443
2022-05-10	45.97	46.10	44.46	44.85	285122
2022-05-11	44.96	45.18	43.57	43.70	201537
2022-05-12	43.71	44.05	42.84	43.71	225616
2022-05-13	44.13	44.81	43.81	44.29	259719
2022-05-16	43.97	44.76	43.50	44.52	240384
2022-05-17	45.05	45.76	44.81	45.53	159022
2022-05-18	44.87	45.23	44.09	44.50	263645
2022-05-19	44.02	45.37	43.93	44.73	191106
2022-05-20	44.96	44.96	43.74	44.68	161704
2022-05-23	45.14	45.26	44.61	44.90	157497
2022-05-24	44.53	45.42	44.10	45.37	227841
2022-05-25	45.06	46.12	45.06	45.87	189821
2022-05-26	48.51	48.93	46.89	48.33	232694
2022-05-27	48.71	50.04	48.37	49.99	201632
2022-05-31	49.47	50.09	48.07	48.51	259171
2022-06-01	48.32	48.56	47.93	47.97	214394
2022-06-02	47.86	48.43	47.72	48.38	162645
2022-06-03	47.98	48.99	47.94	48.71	210336
2022-06-06	49.29	49.58	48.68	48.88	145147
2022-06-07	48.47	48.81	48.09	48.79	179284
2022-06-08	48.50	48.56	47.94	48.41	143324
2022-06-09	48.09	48.26	47.73	47.95	146029
2022-06-10	47.49	47.49	46.89	47.09	153909
2022-06-13	46.24	46.58	45.76	46.00	218484
2022-06-15	46.67	46.67	45.92	46.04	296366
2022-06-16	45.50	45.50	43.63	43.89	300272
2022-06-17	44.26	44.82	43.54	43.86	433961
2022-06-21	44.58	44.97	43.69	44.39	233154
2022-06-22	44.17	45.30	43.78	44.86	227639
2022-06-23	44.79	45.21	44.11	44.54	166739
2022-06-24	44.94	46.32	44.80	46.30	1095180
2022-06-27	46.86	47.54	46.39	47.13	325035
2022-06-28	47.58	47.94	46.46	46.48	182626
2022-06-29	46.55	46.57	45.81	46.43	115634
2022-06-30	45.91	47.25	45.81	47.24	194878
2022-07-01	46.92	47.81	46.61	47.19	160226
2022-07-05	46.39	46.99	45.39	46.97	298046
2022-07-06	46.81	46.90	45.78	46.12	135865
2022-07-07	46.04	46.74	46.04	46.61	171220
2022-07-08	46.65	46.65	44.99	45.19	212479
2022-07-11	44.93	45.11	44.10	44.30	175418
2022-07-12	44.30	45.37	43.69	44.43	130680
2022-07-13	44.15	44.68	43.91	44.63	187829
2022-07-14	44.08	44.91	44.00	44.83	252387
2022-07-15	45.51	45.93	44.74	45.48	158205
2022-07-18	45.92	46.06	45.17	45.45	261081
2022-07-19	45.65	47.18	45.65	47.06	179750
2022-07-20	47.10	47.78	46.67	47.63	195613
2022-07-21	47.22	47.92	46.71	47.84	183326
2022-07-22	47.96	48.00	46.99	47.45	127369
2022-07-25	47.24	47.85	47.18	47.63	163754
2022-07-26	47.70	47.91	47.26	47.47	164893
2022-07-27	47.61	47.78	46.83	47.38	234534
2022-07-28	47.50	47.78	46.94	47.57	186578
2022-07-29	47.52	48.00	47.33	47.85	594035
2022-08-01	47.75	49.90	47.35	49.60	241392
2022-08-02	49.32	49.32	47.60	47.67	276140
2022-08-03	47.79	47.85	47.23	47.69	142689
2022-08-04	47.88	47.88	46.78	47.15	127282
2022-08-05	46.93	47.00	46.31	46.71	104993
2022-08-08	46.86	47.37	46.65	46.87	144141
2022-08-09	46.87	47.19	46.38	46.94	187344
2022-08-10	47.94	49.01	47.81	48.49	222826
2022-08-11	49.01	49.39	48.21	48.99	133372
2022-08-12	49.15	49.86	48.99	49.85	121480
2022-08-15	49.38	50.78	49.36	50.53	139269
2022-08-16	50.13	50.82	50.00	50.59	107482
2022-08-17	50.42	50.42	49.74	49.98	136012
2022-08-18	50.27	50.39	49.68	49.97	112957
2022-08-19	49.79	49.83	49.13	49.33	169269
2022-08-22	48.96	49.00	48.32	48.81	160394
2022-08-23	48.59	49.04	48.23	48.24	100362
2022-08-24	48.33	48.60	48.00	48.53	106675
2022-08-25	48.47	49.40	48.46	49.34	155374
2022-08-26	49.78	49.78	47.86	48.00	137472
2022-08-29	47.65	47.91	47.15	47.75	123930
2022-08-30	47.68	47.68	46.92	47.40	132542
2022-08-31	47.34	47.34	46.42	46.54	209406
2022-09-01	46.83	46.83	45.09	46.30	191233
2022-09-02	46.53	46.80	45.48	45.56	271334
2022-09-06	45.45	45.58	42.42	42.98	309564
2022-09-07	43.09	43.94	42.85	43.92	210282
2022-09-08	43.58	43.89	42.66	43.76	174933
2022-09-09	44.03	45.01	43.72	44.76	222566
2022-09-12	45.18	45.34	44.78	45.03	201024
2022-09-13	44.33	44.33	43.18	43.34	309273
2022-09-14	43.18	43.24	42.07	42.81	329398
2022-09-15	42.74	43.61	42.37	43.25	313438
2022-09-16	42.72	43.45	42.33	43.23	1048411
2022-09-19	43.15	43.95	43.05	43.89	210896
2022-09-20	43.41	43.41	42.10	42.85	262203
2022-09-22	42.36	42.86	41.89	42.53	212567
2022-09-23	42.23	42.45	41.69	42.06	233330
2022-09-26	41.97	42.42	41.50	41.57	338988
2022-09-27	42.07	42.24	40.89	41.46	339283
2022-09-28	41.81	42.41	41.14	41.90	243819
2022-09-29	41.40	41.80	40.73	41.79	194461
2022-09-30	41.94	42.47	41.54	41.73	338778
2022-10-03	42.11	43.10	41.97	42.72	347585
2022-10-04	43.11	44.00	43.11	43.63	206893
2022-10-05	43.04	43.38	42.53	42.82	155901
2022-10-06	42.63	43.03	42.53	42.94	147799
2022-10-07	42.66	42.75	41.75	42.25	255039
2022-10-10	42.50	42.93	42.08	42.60	133855
2022-10-11	42.34	43.24	42.28	42.88	172027
2022-10-12	43.03	43.03	42.10	42.14	168702
2022-10-13	41.21	42.72	40.52	42.29	208188
2022-10-14	42.37	42.67	41.75	41.96	137979
2022-10-17	42.47	42.89	42.18	42.49	180313
2022-10-18	43.00	43.63	43.00	43.19	124648
2022-10-19	42.88	43.43	42.34	43.00	157798
2022-10-20	42.93	43.42	42.38	42.57	225396
2022-10-21	42.74	43.71	42.47	43.55	205627
2022-10-24	43.68	44.19	43.28	43.99	200907
2022-10-25	44.18	44.88	43.87	44.86	275992
2022-10-26	45.35	45.81	44.22	44.62	222781
2022-10-27	45.01	45.39	44.51	44.98	240211
2022-10-28	45.35	46.19	45.04	46.15	229903
2022-10-31	46.05	46.33	45.61	45.75	1381164
2022-11-01	46.27	46.98	45.81	46.51	247101
2022-11-02	46.31	46.94	45.39	45.49	160227
2022-11-03	45.05	45.91	44.56	45.57	191174
2022-11-04	46.04	46.83	45.91	46.58	103341
2022-11-07	47.00	47.27	46.51	47.17	118023
2022-11-08	47.20	47.77	46.59	47.32	159888
2022-11-09	47.02	47.38	46.36	46.63	135008
2022-11-10	47.98	48.84	47.78	48.52	146278
2022-11-11	48.89	48.91	48.14	48.40	142966
2022-11-14	48.32	48.86	48.01	48.09	135505
2022-11-15	48.77	49.29	48.08	48.42	155334
2022-11-16	48.43	48.74	48.07	48.14	131835
2022-11-17	49.63	49.63	46.93	48.69	180255
2022-11-18	49.54	50.11	47.88	48.11	237803
2022-11-21	48.05	48.67	47.72	47.87	174127
2022-11-22	47.86	48.34	47.79	48.17	92424
2022-11-23	48.04	48.66	48.04	48.31	78282
2022-11-25	48.61	48.64	48.16	48.30	100208
2022-11-28	48.15	48.37	47.26	47.35	141710
2022-11-29	47.20	47.78	46.91	47.31	97640
2022-11-30	47.25	47.97	46.63	47.90	225802
2022-12-01	48.24	48.59	47.86	47.97	103629
2022-12-02	47.38	48.10	47.38	47.89	92525
2022-12-05	47.97	48.08	47.17	47.35	113042
2022-12-06	47.58	47.74	46.67	47.12	123351
2022-12-07	46.89	47.44	46.28	46.33	110602
2022-12-08	46.47	46.75	45.99	46.29	89151
2022-12-09	46.00	46.44	45.87	45.96	134178
2022-12-12	46.00	46.13	45.48	45.91	166265
2022-12-13	47.22	47.68	45.26	46.70	214870
2022-12-14	46.66	47.13	45.63	45.85	207315
2022-12-15	45.72	45.72	44.89	45.16	208629
2022-12-16	44.71	45.79	44.71	45.75	793327
2022-12-19	45.72	45.86	45.13	45.32	214087
2022-12-20	45.34	45.61	45.20	45.60	149136
2022-12-21	46.00	46.43	45.77	46.22	116343
2022-12-22	46.00	46.17	45.45	45.93	184241
2022-12-23	45.85	46.83	45.85	46.46	161321
2022-12-27	46.73	47.57	46.55	47.10	265401
2022-12-28	47.20	47.51	46.79	46.94	208228
2022-12-29	47.29	47.96	47.29	47.77	183315
2022-12-30	47.62	47.62	46.80	47.10	178114
2023-01-03	47.52	47.77	46.00	46.50	234873
2023-01-04	46.84	47.43	46.66	47.01	144031
2023-01-05	47.02	47.44	46.55	47.08	134427
2023-01-06	47.60	48.16	47.53	47.66	134124
2023-01-09	47.95	48.56	47.58	47.82	166397
2023-01-10	47.50	48.80	47.32	48.74	205226
2023-01-11	48.96	49.10	48.66	49.05	90322
2023-01-12	49.37	50.17	48.75	50.08	184053
2023-01-13	49.90	51.55	49.89	51.55	206815
2023-01-17	51.66	52.01	51.39	51.39	223032
2023-01-18	51.60	52.05	51.17	51.50	130793
2023-01-19	51.50	51.51	50.84	50.97	167651
2023-01-20	51.12	51.72	50.91	51.12	183189
2023-01-23	51.09	51.35	50.89	51.08	152894
2023-01-24	50.80	51.18	50.61	50.96	165993
2023-01-25	50.78	52.48	50.78	52.40	167654
2023-01-26	52.66	52.86	52.13	52.78	150850
2023-01-27	52.59	52.89	52.30	52.49	120782
2023-01-30	52.18	52.44	51.89	52.39	155007
2023-01-31	52.41	53.88	52.35	53.47	742678
2023-02-01	53.33	55.72	53.33	55.22	234532
2023-02-02	55.36	55.69	54.83	55.05	244066
2023-02-03	54.89	55.21	54.52	54.77	220696
2023-02-06	54.52	54.62	53.88	54.09	137441
2023-02-07	53.62	54.51	53.25	54.47	173405
2023-02-08	54.01	54.13	53.19	53.19	192213
2023-02-09	53.63	53.67	52.38	52.53	132058
2023-02-10	52.44	53.28	52.44	53.00	148469
2023-02-13	53.16	53.34	52.72	52.76	170161
2023-02-14	52.79	52.79	51.87	52.41	251148
2023-02-15	52.16	52.64	51.91	52.29	121021
2023-02-16	51.76	52.48	51.76	52.28	122301
2023-02-17	52.57	53.52	52.43	53.10	193132
2023-02-21	52.70	52.73	51.63	51.68	128551
2023-02-22	51.80	52.70	51.80	52.35	321296
2023-02-23	52.53	52.88	51.85	52.51	230286
2023-02-24	52.29	55.27	52.29	54.28	337464
2023-02-27	54.46	55.46	54.38	54.65	231905
2023-02-28	54.55	55.41	54.36	55.16	442996
2023-03-01	55.16	55.52	54.84	55.50	322372
2023-03-02	55.27	56.06	54.97	56.03	170811
2023-03-03	56.16	56.35	55.07	56.09	234306
2023-03-06	56.10	56.10	53.78	54.29	360399
2023-03-07	54.45	54.78	53.97	54.73	171746
2023-03-08	54.90	55.00	53.76	54.46	165640
2023-03-09	54.56	54.66	53.74	53.82	160890
2023-03-10	53.54	54.04	52.56	52.78	244133
2023-03-13	51.87	52.81	51.76	51.99	247054
2023-03-14	53.33	53.38	52.07	52.77	266323
2023-03-15	51.69	52.18	51.27	51.70	331758
2023-03-16	51.20	52.75	51.20	52.67	278651
2023-03-17	52.45	52.45	51.29	51.57	1369283
2023-03-20	52.10	52.77	52.10	52.24	239180
2023-03-21	53.07	53.45	52.48	52.92	211203
2023-03-22	52.95	53.33	52.10	52.10	225657
2023-03-23	52.13	52.65	51.91	52.00	257503
2023-03-24	51.86	52.56	51.46	52.25	182690
2023-03-27	52.91	52.91	52.51	52.62	392139
2023-03-28	52.62	53.10	52.21	52.51	126494
2023-03-29	52.71	52.89	52.49	52.55	175627
2023-03-30	52.84	53.17	52.43	52.79	166599
2023-03-31	53.18	53.76	53.09	53.73	256682
2023-04-03	53.53	53.90	53.01	53.52	163170
2023-04-04	53.50	53.50	52.15	52.36	194432
2023-04-05	52.04	52.37	51.28	51.42	187644
2023-04-06	51.60	51.71	51.16	51.56	180495
2023-04-10	51.36	51.88	51.35	51.71	298973
2023-04-11	51.88	52.47	51.85	52.01	135742
2023-04-12	52.38	52.87	52.10	52.28	159283
2023-04-13	52.53	52.61	52.01	52.57	174208
2023-04-14	51.70	53.04	51.70	52.28	325744
2023-04-17	52.44	52.49	51.46	51.91	156257
2023-04-18	52.04	52.47	51.59	52.46	263043
2023-04-19	52.54	52.58	52.02	52.37	156799
2023-04-20	52.26	52.36	51.78	52.15	202717
2023-04-21	52.46	52.71	52.03	52.45	162339
2023-04-24	52.53	52.82	52.03	52.16	111006
2023-04-25	51.75	52.52	51.10	51.20	161448
2023-04-26	50.75	50.85	49.59	49.73	231000
2023-04-27	49.90	50.97	49.90	50.69	210922
2023-04-28	50.49	51.14	50.49	51.03	753751
2023-05-01	51.07	52.49	51.07	52.23	148319
2023-05-02	51.94	51.94	50.55	51.60	165209
2023-05-03	51.62	51.95	51.03	51.19	248352
2023-05-04	50.77	51.26	49.90	50.11	224932
2023-05-05	50.68	51.21	50.40	50.89	140405
2023-05-08	50.95	51.16	50.25	50.41	266595
2023-05-09	50.50	50.52	49.88	50.08	200280
2023-05-10	50.76	50.93	49.80	50.61	260044
2023-05-11	50.16	50.64	49.93	50.57	203353
2023-05-12	50.61	51.04	50.23	50.60	127669
2023-05-15	50.64	51.13	50.40	50.92	275383
2023-05-16	50.84	51.02	50.53	50.68	189492
2023-05-17	50.78	51.36	50.56	51.19	193850
2023-05-18	52.50	53.86	51.61	53.01	302239
2023-05-19	53.48	53.48	51.85	52.25	267140
2023-05-22	52.19	52.35	49.10	49.15	776748
2023-05-23	49.20	49.97	48.56	49.44	452190
2023-05-24	49.48	49.78	48.95	49.28	355225
2023-05-25	49.06	49.24	48.49	49.13	250169
2023-05-26	49.03	49.79	49.03	49.28	221803
2023-05-30	49.35	49.38	48.52	48.53	217599
2023-05-31	48.40	48.60	47.01	47.68	420036
2023-06-01	47.88	48.04	47.37	47.76	338705
2023-06-02	48.48	49.46	47.93	49.29	282541
2023-06-05	49.00	48.72	47.48	48.50	489938
2023-06-06	48.65	49.81	48.65	49.49	345220
2023-06-07	49.59	50.42	49.59	50.15	373914
2023-06-08	49.92	50.16	49.56	49.91	265032
2023-06-09	49.91	49.98	49.24	49.26	251088
2023-06-12	49.44	49.72	48.24	48.64	496143
2023-06-13	48.99	49.88	48.37	48.89	520490
2023-06-14	48.77	49.34	48.18	48.59	381417
2023-06-15	48.47	49.13	47.72	48.97	493972
2023-06-16	49.50	49.50	48.55	48.87	965032
2023-06-20	48.83	49.86	48.69	49.34	584122
2023-06-21	49.34	49.52	48.90	49.00	516414
2023-06-22	49.13	49.43	48.59	49.22	701030
2023-06-23	48.79	49.35	47.97	48.10	7212244
2023-06-26	48.21	48.72	47.29	47.31	1052560
2023-06-27	47.35	47.95	47.18	47.32	654990
2023-06-28	47.51	47.60	46.92	47.54	494482
2023-06-29	47.46	48.04	47.28	47.70	401801
2023-06-30	47.96	48.11	47.53	47.57	557363
2023-07-03	47.50	48.49	47.34	48.14	216019
2023-07-05	47.85	48.53	47.52	48.18	567065
2023-07-06	47.66	48.26	47.48	47.93	406489
2023-07-07	46.94	47.52	46.78	47.10	871897
2023-07-10	47.05	47.69	46.90	46.99	462013
2023-07-11	46.77	47.45	46.77	47.21	764436
2023-07-12	47.90	48.29	47.43	47.66	387018
2023-07-13	47.47	47.90	47.33	47.70	471842
2023-07-14	47.82	47.87	46.96	47.64	364656
2023-07-17	47.65	48.20	47.40	47.72	351910
2023-07-18	47.56	48.89	47.56	48.66	355436
2023-07-19	48.72	49.85	48.10	49.78	632245
2023-07-20	50.42	50.42	49.50	50.01	916419
2023-07-21	50.30	50.82	49.76	50.70	535650
2023-07-24	50.83	51.56	50.13	51.03	646183
2023-07-25	51.33	51.83	51.06	51.65	783456
2023-07-26	51.79	52.53	51.12	51.56	2425101
2023-07-27	51.66	51.89	50.60	50.86	328654
2023-07-28	50.92	51.10	50.57	51.07	458626
2023-07-31	51.26	51.66	50.80	51.58	3075399
2023-08-01	51.62	51.63	50.69	51.14	443171
2023-08-02	51.04	51.45	50.59	51.14	563720
2023-08-03	51.12	51.58	50.65	51.47	622224
2023-08-04	51.57	51.60	50.59	50.78	327620
2023-08-07	50.79	51.15	50.13	50.43	266892
2023-08-08	50.05	50.14	49.57	50.01	223824
2023-08-09	50.31	50.40	49.92	50.15	309919
2023-08-10	50.28	50.67	49.62	49.69	247067
2023-08-11	49.53	49.96	49.40	49.82	300686
2023-08-14	49.64	49.89	49.40	49.77	292454
2023-08-15	49.42	50.13	49.27	49.91	341972
2023-08-16	49.78	50.19	49.44	49.61	172680
2023-08-17	49.71	49.91	48.84	48.95	234965
2023-08-18	48.83	49.45	48.83	49.30	222637
2023-08-21	49.13	49.29	48.60	49.14	240124
2023-08-22	49.11	49.42	48.89	49.10	262169
2023-08-23	49.32	49.52	48.93	49.49	213306
2023-08-24	49.54	50.13	49.33	49.39	276741
2023-08-25	49.65	50.38	49.35	50.31	222890
2023-08-28	50.45	50.79	50.14	50.22	180994
2023-08-29	50.40	50.40	50.03	50.30	368727
2023-08-30	50.38	50.86	50.38	50.56	426794
2023-08-31	50.51	50.98	50.33	50.44	497202
2023-09-01	50.65	51.08	50.55	50.80	263342
2023-09-05	55.60	58.20	55.60	56.60	979365
2023-09-06	56.50	56.65	54.81	55.51	606462
2023-09-07	55.46	55.83	54.95	55.09	339254
2023-09-08	55.09	55.94	54.77	55.31	397169
2023-09-11	55.37	56.47	55.30	56.32	392767
2023-09-12	55.77	56.47	55.01	55.70	307508
2023-09-13	55.47	56.21	55.05	56.15	289881
2023-09-14	56.28	56.50	55.74	55.82	317590
2023-09-15	55.74	56.22	55.13	55.75	712429
2023-09-18	55.75	56.00	55.53	55.90	277155
2023-09-19	56.00	56.17	55.81	56.03	237093
2023-09-20	56.17	56.37	55.74	55.80	197742
2023-09-21	55.66	56.19	55.20	55.49	223129
2023-09-22	55.53	56.10	55.46	55.77	303697
2023-09-25	55.78	56.36	55.55	56.22	211188
2023-09-26	55.98	56.23	54.79	54.81	842050
2023-09-27	55.06	55.35	54.60	55.07	419677
2023-09-28	55.08	55.78	55.08	55.66	437719
2023-09-29	55.90	55.90	54.90	54.92	840130
2023-10-02	54.87	55.19	54.41	54.67	479222
2023-10-03	54.41	55.36	54.41	55.26	406355
2023-10-04	55.34	55.73	55.34	55.66	413989
2023-10-05	55.62	56.19	55.38	55.15	392442
2023-10-06	55.03	56.18	55.03	55.76	616651
2023-10-09	55.65	56.03	54.66	55.57	141624
2023-10-10	55.70	55.99	55.46	55.49	348437
2023-10-11	55.64	55.85	54.97	55.68	310874
2023-10-12	55.79	56.13	54.48	55.06	634309
2023-10-13	55.44	55.51	54.15	54.22	279073
2023-10-16	54.55	55.08	54.49	54.73	201943
2023-10-17	54.60	55.31	54.48	54.85	408956
2023-10-18	54.85	54.99	53.82	54.18	333108
2023-10-19	54.20	54.20	52.99	53.09	264065
2023-10-20	53.00	53.21	52.72	52.89	300994
2023-10-23	52.77	52.77	52.04	52.20	358665
2023-10-24	52.54	52.85	52.23	52.61	226939
2023-10-25	52.34	52.60	51.72	51.98	266820
2023-10-26	52.06	52.60	52.06	52.42	431947
2023-10-27	52.38	52.38	51.40	51.50	183900
2023-10-30	51.62	51.88	51.42	51.69	214351
2023-10-31	51.87	51.98	51.38	51.46	330673
2023-11-01	51.35	52.03	51.35	51.98	237077
2023-11-02	52.19	52.34	51.76	52.17	188562
2023-11-03	52.16	53.55	52.16	53.31	441589
2023-11-06	53.15	53.60	52.85	53.23	336088
2023-11-07	53.26	53.47	53.02	53.25	312653
2023-11-08	53.30	53.63	53.01	53.50	179474
2023-11-09	53.50	53.50	52.94	53.25	444888
2023-11-10	53.32	53.93	53.32	53.77	369990
2023-11-13	53.66	54.09	53.47	53.65	362952
2023-11-14	54.29	55.18	54.29	54.94	203586
2023-11-15	54.87	55.38	54.29	54.30	367980
2023-11-16	53.68	54.79	52.68	53.42	434215
2023-11-17	53.78	54.98	53.74	54.53	405058
2023-11-20	54.44	54.50	53.77	53.97	246719
2023-11-21	53.79	54.21	53.48	53.67	195216
2023-11-22	53.95	53.96	53.21	53.25	180718
2023-11-24	53.10	53.52	53.06	53.36	97607
2023-11-27	53.13	54.23	52.99	54.12	279062
2023-11-28	53.98	54.72	53.64	54.06	302921
2023-11-29	54.32	55.84	54.32	55.34	519499
2023-11-30	55.34	56.39	54.97	56.27	920678
2023-12-01	56.04	56.29	55.58	56.28	333047
2023-12-04	55.97	57.18	55.97	56.96	234916
2023-12-05	56.93	57.42	56.68	57.15	300421
2023-12-06	57.25	57.62	57.11	57.21	222952
2023-12-07	57.37	57.73	56.63	57.06	397703
2023-12-08	57.03	57.30	56.70	56.80	257774
2023-12-11	56.80	57.08	56.40	56.72	264928
2023-12-12	56.75	57.38	56.29	57.04	262176
2023-12-13	57.25	57.71	56.86	57.49	361356
2023-12-14	57.96	59.06	57.66	58.46	469694
2023-12-15	58.32	58.72	57.73	58.44	2239179
2023-12-18	58.40	58.40	57.28	57.92	255527
2023-12-19	57.91	58.55	57.91	58.55	256595
2023-12-20	58.62	59.29	58.41	58.47	357064
2023-12-21	58.80	59.32	58.44	59.30	464801
2023-12-22	59.49	59.82	59.35	59.52	133670
2023-12-26	59.64	59.64	58.94	59.22	136855
2023-12-27	59.25	59.37	58.73	58.89	175405
2023-12-28	58.88	59.11	58.50	58.84	165180
2023-12-29	58.98	59.01	58.62	58.69	118268
2024-01-02	60.10	61.62	59.34	61.26	323055
2024-01-03	61.16	61.29	60.27	60.58	1227112
2024-01-04	60.35	61.06	60.07	60.20	501521
2024-01-05	60.00	60.26	58.98	60.05	270265
2024-01-08	60.00	60.29	59.70	60.03	166110
2024-01-09	59.89	60.12	59.48	60.09	316697
2024-01-10	60.08	60.61	59.93	60.61	191360
2024-01-11	60.39	60.87	59.36	59.66	242942
2024-01-12	60.02	60.42	59.46	59.61	308432
2024-01-16	59.24	59.97	59.24	59.69	1016191
2024-01-17	59.44	59.89	58.99	59.27	134977
2024-01-18	59.61	59.66	59.18	59.47	140489
2024-01-19	59.67	59.90	59.25	59.89	151894
2024-01-22	60.18	60.95	60.10	60.83	161148
2024-01-23	60.78	60.93	60.06	60.12	255342
2024-01-24	60.50	60.87	59.68	59.78	181457
2024-01-25	60.04	60.17	59.81	60.08	177450
2024-01-26	60.02	60.73	60.02	60.51	113776
2024-01-29	60.53	61.25	60.41	61.00	148291
2024-01-30	61.03	61.60	60.97	61.56	157001
2024-01-31	61.71	61.89	60.00	60.23	443176
2024-02-01	61.00	61.97	60.20	60.61	195280
2024-02-02	60.43	61.01	60.16	60.69	153037
2024-02-05	60.50	60.95	60.06	60.95	304133
2024-02-06	61.02	61.65	60.72	61.29	245709
2024-02-07	61.30	61.30	60.71	60.92	117431
2024-02-08	61.13	61.59	60.98	61.45	542714
2024-02-09	61.50	62.50	61.50	61.98	224276
2024-02-12	62.00	62.67	62.00	62.54	181660
2024-02-13	61.91	61.97	60.39	60.75	249217
2024-02-14	61.03	62.21	61.03	62.01	356060
2024-02-15	62.00	62.97	62.00	62.47	191574
2024-02-16	62.37	62.72	61.94	61.98	232120
2024-02-20	61.84	63.02	61.83	62.88	200202
2024-02-21	62.50	62.96	62.20	62.54	221581
2024-02-22	61.58	61.58	57.66	59.24	641092
2024-02-23	59.44	59.52	57.75	57.82	465052
2024-02-26	57.65	57.82	56.09	56.63	618912
2024-02-27	56.69	57.49	56.59	57.46	447193
2024-02-28	57.16	57.68	56.59	57.62	408254
2024-02-29	57.84	58.70	57.77	58.28	496856
2024-03-01	58.12	58.70	57.63	58.68	352293
2024-03-04	58.47	59.32	58.47	58.94	387185
2024-03-05	58.81	59.11	57.35	57.53	301390
2024-03-06	57.70	57.99	56.98	57.37	277979
2024-03-07	57.45	57.78	57.35	57.57	368387
2024-03-08	57.57	57.79	56.95	57.28	332717
2024-03-11	57.28	57.59	56.71	57.55	329286
2024-03-12	57.47	58.16	57.27	57.67	483210
2024-03-13	57.56	57.84	56.94	57.74	397260
2024-03-14	57.75	58.15	57.33	57.64	488533
2024-03-15	57.34	58.78	57.16	58.43	3061387
2024-03-18	58.62	59.12	57.89	57.99	499338
2024-03-19	57.59	58.01	56.81	57.88	303171
2024-03-20	57.88	57.96	56.94	57.59	255186
2024-03-21	57.85	58.74	57.70	58.59	317736
2024-03-22	58.44	59.00	58.07	58.58	292378
2024-03-25	58.61	59.39	58.38	59.12	224569
2024-03-26	59.30	59.32	58.82	59.15	289165
2024-03-27	59.52	60.03	59.43	59.58	309982
2024-03-28	59.60	59.99	59.13	59.28	252376
2024-04-01	59.20	59.88	58.93	59.76	379132
2024-04-02	59.60	59.95	59.00	59.02	446404
2024-04-03	59.23	59.78	59.23	59.56	611047
2024-04-04	59.74	59.90	58.93	59.10	248419
2024-04-05	59.41	59.77	59.25	59.34	297095
2024-04-08	59.39	60.22	59.32	59.57	362515
2024-04-09	59.51	60.22	59.48	59.90	411701
2024-04-10	59.29	59.36	58.53	59.00	295292
2024-04-11	59.16	59.58	58.90	59.26	218069
2024-04-12	58.95	59.31	58.57	58.91	491446
2024-04-15	59.00	59.24	58.46	58.88	222688
2024-04-16	58.74	59.05	57.89	58.85	267038
2024-04-17	59.02	59.11	58.00	58.29	203260
2024-04-18	58.47	59.09	58.33	58.84	219791
2024-04-19	58.83	59.04	58.36	58.65	181171
2024-04-22	58.84	59.00	58.57	58.66	172753
2024-04-23	58.57	59.07	58.45	59.03	211870
2024-04-24	59.12	59.65	58.81	59.65	335440
2024-04-25	59.44	60.03	59.00	60.00	255785
2024-04-26	59.90	60.25	59.52	59.52	205250
2024-04-29	59.64	60.02	59.51	59.57	153603
2024-04-30	59.49	59.68	58.73	59.00	195515
2024-05-01	58.99	59.33	58.82	59.03	143390
2024-05-02	59.18	59.27	58.32	59.13	164265
2024-05-03	59.40	59.65	58.90	59.45	136251
2024-05-06	59.72	60.63	59.72	60.57	147739
2024-05-07	60.78	61.48	60.74	60.79	147396
2024-05-08	60.72	60.96	60.37	60.95	101751
2024-05-09	61.03	61.37	60.90	61.30	104166
2024-05-10	61.45	61.79	60.62	60.78	247996
2024-05-13	61.13	61.16	60.04	60.37	202654
2024-05-14	60.56	61.15	60.11	60.86	187791
2024-05-15	61.15	61.45	60.98	61.11	130330
2024-05-16	60.82	61.03	60.17	60.36	142119
2024-05-17	60.27	60.74	60.13	60.56	239548
2024-05-20	60.41	60.85	60.40	60.55	148280
2024-05-21	60.47	60.73	59.84	60.27	193485
2024-05-22	63.24	67.19	62.12	67.12	596017
2024-05-23	68.01	68.80	66.71	67.97	435972
2024-05-24	67.95	68.50	67.30	68.19	366279
2024-05-28	68.34	68.54	67.47	68.30	336838
2024-05-29	67.63	67.85	65.91	66.19	440792
2024-05-30	66.57	67.40	66.15	67.39	546437
2024-05-31	67.54	68.73	67.37	68.27	397306
2024-06-03	68.30	68.52	67.12	67.77	182422
2024-06-04	67.78	68.59	67.19	67.35	170304
2024-06-05	67.32	67.35	66.65	67.19	244108
2024-06-06	67.24	67.31	66.31	66.65	154822
2024-06-07	66.02	66.51	66.02	66.40	129532
2024-06-10	65.81	65.81	65.00	65.72	225903
2024-06-11	65.69	66.31	65.51	66.03	155908
2024-06-12	66.73	67.01	66.18	66.62	143678
2024-06-13	66.35	66.52	65.14	65.73	147673
2024-06-14	65.46	65.64	64.82	65.40	152400
2024-06-17	65.27	66.02	64.92	65.98	113156
2024-06-18	66.13	66.97	66.02	66.55	182048
2024-06-20	66.14	66.67	65.90	66.06	151024
2024-06-21	66.11	66.40	65.70	66.19	545696
2024-06-24	66.21	66.93	66.13	66.46	232458
2024-06-25	66.62	66.64	65.27	65.90	137137
2024-06-26	65.73	66.48	64.89	66.21	398534
2024-06-27	66.08	66.26	65.23	65.50	124885
2024-06-28	65.76	66.38	65.28	66.02	197516
2024-07-01	66.21	66.47	64.91	65.16	205775
2024-07-02	65.08	65.25	64.45	64.84	442867
2024-07-03	64.94	65.43	64.94	65.30	45200
2024-07-05	65.17	65.28	64.48	65.14	165930
2024-07-08	65.42	66.24	65.42	66.01	196247
2024-07-09	66.15	66.32	64.98	64.87	162422
2024-07-10	65.51	65.60	64.51	64.54	123726
2024-07-11	64.80	65.11	64.30	64.91	188750
2024-07-12	65.44	66.19	65.32	65.61	188403
2024-07-15	65.80	66.99	65.80	66.79	258895
2024-07-16	66.73	69.25	66.64	69.05	570232
2024-07-17	69.33	70.33	69.31	69.86	229404
2024-07-18	69.86	70.83	69.21	69.56	267023
2024-07-19	69.64	70.05	68.84	69.77	271173
2024-07-22	70.27	72.51	70.27	71.12	241608
2024-07-23	70.99	71.27	70.50	70.93	189742
2024-07-24	70.94	71.15	70.18	70.87	186708
2024-07-25	70.88	72.12	70.88	71.81	178229
2024-07-26	72.18	72.44	71.15	71.51	151152
2024-07-29	71.82	72.07	71.42	71.95	100339
2024-07-30	72.21	72.38	71.01	71.77	174881
2024-07-31	71.88	72.47	70.60	71.61	443969
2024-08-01	71.61	71.94	70.54	71.33	113016
2024-08-02	70.50	70.92	69.29	70.78	158800
2024-08-05	69.00	69.59	68.27	68.79	131467
2024-08-06	68.72	69.87	68.72	69.11	163791
2024-08-07	69.54	69.77	68.12	68.34	116632
2024-08-08	68.89	69.09	68.18	69.06	114471
2024-08-09	69.28	69.51	68.68	69.40	107549
2024-08-12	69.44	69.87	68.57	68.90	158735
2024-08-13	69.36	70.53	68.59	70.14	157555
2024-08-14	70.17	71.14	69.63	71.02	174869
2024-08-15	71.60	72.38	70.73	72.20	162690
2024-08-16	72.25	72.55	71.90	72.48	184686
2024-08-19	72.69	73.00	71.20	71.44	260028
2024-08-20	71.35	71.61	70.76	71.20	180147
2024-08-21	71.71	72.50	71.20	72.47	274311
2024-08-22	72.62	73.29	72.11	72.30	208167
2024-08-23	72.70	73.68	72.12	73.21	167694
2024-08-26	73.64	73.82	73.02	73.17	161113
2024-08-27	72.82	73.18	72.01	73.09	101214
2024-08-28	72.98	74.51	72.98	73.97	215995
2024-08-29	74.24	74.41	73.32	73.36	115549
2024-08-30	73.62	74.09	73.02	74.04	218047
2024-09-03	73.93	74.45	73.36	73.71	245011
2024-09-04	73.53	74.11	72.96	73.19	222163
2024-09-05	73.03	73.34	71.74	71.81	385013
2024-09-06	73.38	76.82	71.61	72.19	1007916
2024-09-09	72.31	72.67	70.46	72.67	422432
2024-09-10	72.83	73.49	71.91	72.77	222342
2024-09-11	72.41	72.55	71.25	72.55	272256
2024-09-12	72.48	73.48	72.22	72.52	249540
2024-09-13	72.96	74.72	72.63	74.60	301152
2024-09-16	74.91	75.32	74.36	74.59	278999
2024-09-17	74.72	75.33	73.71	73.73	262740
2024-09-18	73.96	74.84	73.61	73.64	230162
2024-09-19	74.35	74.89	73.80	74.63	245917
2024-09-20	74.31	75.06	73.81	74.78	862561
2024-09-23	75.00	75.65	74.62	75.40	189385
2024-09-24	75.63	76.11	75.00	75.96	150482
2024-09-25	76.40	76.97	75.88	75.97	272387
2024-09-26	76.24	76.38	75.56	76.05	143496
2024-09-27	76.26	76.69	75.04	75.23	232029
2024-09-30	75.11	76.64	74.76	76.63	159783
2024-10-01	76.26	76.41	74.81	75.10	384262
2024-10-02	75.16	75.31	73.96	74.15	163150
2024-10-03	73.95	74.05	72.98	73.64	223833
2024-10-04	73.95	74.75	73.63	74.71	132710
2024-10-07	74.17	75.04	73.99	74.70	201639
2024-10-08	74.91	75.26	74.39	74.96	127784
2024-10-09	75.09	75.47	74.51	74.76	144257
2024-10-10	74.40	74.40	73.74	73.96	177952
2024-10-11	74.40	75.13	74.08	74.97	317190
2024-10-14	74.91	75.47	74.71	75.02	196149
2024-10-15	74.87	75.82	74.86	74.96	195758
2024-10-16	75.20	75.98	74.95	75.91	119459
2024-10-17	76.08	76.24	75.48	76.24	172351
2024-10-18	76.49	76.85	75.51	75.98	174893
2024-10-21	75.95	76.49	74.56	74.56	153650
2024-10-22	74.52	74.59	73.20	73.20	169707
2024-10-23	72.96	73.65	72.70	73.25	176410
2024-10-24	73.22	73.67	72.60	73.18	332470
2024-10-25	73.19	73.95	71.97	72.08	214555
2024-10-28	72.50	73.50	72.50	72.88	233447
2024-10-29	72.84	73.25	72.52	72.83	255229
2024-10-30	72.50	73.27	71.67	71.76	275975
2024-10-31	71.67	71.97	70.65	71.14	383232
2024-11-01	71.28	71.99	70.99	71.45	250361
2024-11-04	71.26	71.91	71.10	71.51	106545
2024-11-05	71.58	72.39	71.58	72.23	92708
2024-11-06	74.03	76.07	74.03	76.02	252108
2024-11-07	76.34	76.76	75.64	75.99	142803
2024-11-08	76.36	76.96	76.08	76.71	218412
2024-11-11	77.00	77.68	76.81	76.81	283267
2024-11-12	76.67	77.26	76.40	76.40	120201
2024-11-13	76.41	77.20	76.12	76.27	185083
2024-11-14	76.68	76.68	73.70	74.67	212050
2024-11-15	74.57	74.84	73.65	74.21	172417
2024-11-18	70.65	71.23	66.00	70.14	654559
2024-11-19	70.11	70.48	69.14	69.64	422798
2024-11-20	69.65	70.75	69.16	70.75	535977
2024-11-21	70.73	71.66	70.00	71.15	320077
2024-11-22	71.41	72.92	71.41	72.78	253912
2024-11-25	73.00	76.06	72.89	75.50	542505
2024-11-26	75.18	75.34	74.14	74.98	356743
2024-11-27	75.48	75.95	74.50	75.02	240791
2024-11-29	75.47	75.99	74.68	74.89	118817
2024-12-02	74.97	75.50	74.16	75.43	236150
2024-12-03	75.35	75.35	73.93	74.64	169810
2024-12-04	74.53	76.08	74.29	76.08	310506
2024-12-05	75.89	76.24	75.16	75.17	239882
2024-12-06	75.65	75.65	74.03	74.10	256192
2024-12-09	74.38	75.76	74.19	75.55	251588
2024-12-10	75.66	76.60	75.23	75.97	251490
2024-12-11	75.97	76.77	75.08	75.81	298254
2024-12-12	75.68	76.55	74.70	76.12	160213
2024-12-13	76.00	76.00	75.10	75.60	310185
2024-12-16	75.74	77.00	75.60	76.69	231205
2024-12-17	76.63	76.79	75.85	75.93	312241
2024-12-18	76.14	76.72	73.71	73.77	346925
2024-12-19	74.56	76.50	74.21	75.56	532727
2024-12-20	75.29	76.03	73.46	74.13	985498
2024-12-23	73.95	74.94	73.76	74.83	315349
2024-12-24	74.60	75.70	73.94	75.37	87737
2024-12-26	75.24	75.83	74.61	75.64	241830
2024-12-27	75.41	75.57	73.76	73.90	85671
2024-12-30	73.60	73.60	72.54	73.21	253004
2024-12-31	73.56	74.11	73.03	73.85	211451
2025-01-02	74.22	74.68	73.14	73.51	303828
2025-01-03	73.67	73.82	73.23	73.60	264290
2025-01-06	73.38	74.32	72.74	72.77	177380
2025-01-07	72.81	73.46	72.27	73.14	202574
2025-01-08	72.85	73.81	71.76	73.39	254080
2025-01-10	72.67	73.37	70.79	70.83	255364
2025-01-13	70.36	72.15	70.08	71.69	283915
2025-01-14	71.59	72.85	71.55	72.63	161087
2025-01-15	73.64	73.89	72.51	72.55	192591
2025-01-16	72.65	73.78	72.59	73.57	235141
2025-01-17	74.17	74.69	73.44	73.51	436111
2025-01-21	74.60	75.61	74.03	75.11	169473
2025-01-22	74.95	75.30	73.91	74.30	246009
2025-01-23	74.13	75.69	73.64	75.68	151207
2025-01-24	75.68	75.74	74.08	74.50	219074
2025-01-27	74.51	75.59	74.16	75.49	168395
2025-01-28	75.32	76.43	75.32	75.89	137654
2025-01-29	75.98	75.98	74.39	75.32	214861
2025-01-30	75.65	76.26	74.96	75.00	176063
2025-01-31	75.00	75.55	74.07	74.49	403327
2025-02-03	73.64	74.51	72.40	74.15	183575
2025-02-04	73.77	75.10	73.77	74.67	169315
2025-02-05	75.09	75.21	74.57	75.04	103865
2025-02-06	75.07	75.30	74.26	75.15	278011
2025-02-07	75.01	75.23	72.96	73.26	210617
2025-02-10	73.41	75.00	72.86	74.26	203413
2025-02-11	74.08	74.36	73.69	73.85	126564
2025-02-12	72.80	73.72	72.53	72.84	119687
2025-02-13	73.12	73.74	72.63	73.67	167235
2025-02-14	73.80	74.95	73.16	73.50	236311
2025-02-18	73.26	74.41	72.79	74.10	348007
2025-02-19	73.95	74.76	73.55	74.28	208992
2025-02-20	73.93	74.80	72.88	74.58	256442
2025-02-21	70.34	71.85	69.00	69.54	496939
2025-02-24	69.54	71.70	69.54	70.84	365203
2025-02-25	70.96	74.23	70.96	73.85	402823
2025-02-26	73.59	74.81	73.13	73.13	378741
2025-02-27	73.04	73.56	72.37	72.82	316777
2025-02-28	73.00	73.62	70.75	72.47	483215
2025-03-03	72.04	72.60	70.37	70.46	450690
2025-03-04	69.91	70.89	69.14	69.42	385218
2025-03-05	69.41	70.33	69.00	69.96	439345
2025-03-06	0.00	0.00	0.00	69.73	454560
2025-03-07	69.73	72.45	69.73	71.61	243742
2025-03-10	70.94	72.48	70.79	71.02	285705
2025-03-11	71.20	71.46	69.82	70.21	211874
2025-03-12	70.92	71.34	69.57	69.73	292457
2025-03-13	70.07	70.77	68.52	68.85	265825
2025-03-14	69.21	70.82	69.21	70.74	251640
2025-03-17	70.50	72.62	70.50	71.97	315227
2025-03-18	71.57	72.06	70.96	71.50	189185
2025-03-19	71.90	72.26	71.37	71.98	177460
2025-03-20	71.24	72.30	71.14	71.33	251632
2025-03-21	71.20	71.20	69.89	70.54	1072197
2025-03-24	71.45	72.49	71.18	71.85	264576
2025-03-25	71.70	72.22	70.36	70.66	609382
2025-03-26	71.12	71.98	70.93	71.59	249652
2025-03-27	71.65	72.27	71.13	71.59	194770
2025-03-28	71.35	71.36	70.04	70.37	131367
2025-03-31	69.64	70.95	69.64	70.64	205437
2025-04-01	70.63	71.43	70.12	71.26	182779
2025-04-02	70.68	72.52	70.68	72.51	233542
2025-04-03	70.09	70.82	68.86	69.56	208632
2025-04-04	67.74	68.35	65.72	66.53	265932
2025-04-07	64.60	66.68	62.70	64.32	323165
2025-04-08	66.11	67.19	63.83	64.16	251089
2025-04-09	63.47	68.62	63.47	68.00	282778
2025-04-10	67.34	67.66	65.59	67.07	305059
2025-04-11	67.08	68.11	66.11	67.74	162066
2025-04-14	68.64	69.18	67.43	68.34	243343
2025-04-15	68.16	68.54	67.02	67.34	179820
2025-04-16	67.33	67.77	66.08	66.94	177347
2025-04-17	67.05	67.72	66.54	67.53	173095
2025-04-21	67.46	67.67	65.95	66.66	145017
2025-04-22	67.22	68.25	66.89	67.93	174419
2025-04-23	69.24	69.79	68.05	68.31	160644
2025-04-24	68.25	69.52	68.14	69.02	165154
2025-04-25	68.92	69.15	68.28	68.99	110834
2025-04-28	68.96	69.66	68.78	69.56	122590
2025-04-29	69.47	70.54	69.21	70.21	170886
2025-04-30	69.88	70.42	68.15	70.29	231299
2025-05-01	70.32	70.87	69.90	70.61	122386
2025-05-02	71.01	72.11	71.01	71.86	84557
2025-05-05	71.49	72.18	71.40	71.62	89201
2025-05-06	70.87	71.72	70.43	71.52	104474
2025-05-07	71.92	72.18	70.87	71.30	156161
2025-05-08	72.09	73.71	71.75	73.30	152034
2025-05-09	73.62	73.65	73.11	73.50	159950
2025-05-12	74.81	75.54	74.33	75.16	166633
2025-05-13	75.19	75.85	74.69	75.01	167289
2025-05-14	74.63	74.93	73.94	74.28	208154
2025-05-15	74.49	76.27	74.38	76.24	224272
2025-05-16	75.27	77.00	71.06	71.52	361411
2025-05-19	71.00	71.50	70.50	71.41	183715
2025-05-20	71.14	71.70	69.95	71.47	315050
2025-05-21	71.43	71.46	69.68	70.14	208122
2025-05-22	70.08	70.25	69.12	69.83	218938
2025-05-23	68.75	69.23	68.48	68.76	166295
2025-05-27	69.37	71.28	69.37	70.91	279479
2025-05-28	70.89	70.98	69.26	70.03	262843
2025-05-29	70.38	70.38	69.67	70.19	225255
2025-05-30	70.02	70.31	69.46	69.77	244792
2025-06-02	69.49	69.92	69.08	69.47	185946
2025-06-03	69.16	70.57	68.77	70.41	301529
2025-06-04	70.57	71.00	70.46	70.55	167593
2025-06-05	70.65	70.88	69.40	69.55	151729
2025-06-06	70.01	70.30	69.28	70.00	131494
2025-06-09	70.19	70.57	69.90	70.03	108649
2025-06-10	70.05	70.57	69.83	69.93	123291
2025-06-11	70.13	70.13	68.77	69.35	276328
2025-06-12	68.96	69.50	68.57	69.47	132939
2025-06-13	69.07	69.46	67.80	67.96	200744
2025-06-16	68.24	68.44	67.49	67.81	253652
2025-06-17	67.05	68.72	66.70	68.40	361627
2025-06-18	68.67	68.78	66.92	67.22	283263
2025-06-20	67.16	67.51	65.76	66.68	701878
2025-06-23	66.61	67.05	66.27	66.92	204076
2025-06-24	67.01	68.40	67.01	68.20	234098
2025-06-25	68.27	68.28	66.84	67.02	263041
2025-06-26	67.26	68.89	67.09	68.70	433288
2025-06-27	68.95	69.29	68.27	68.91	212662
2025-06-30	69.01	69.06	67.66	67.97	291579
2025-07-01	67.85	70.21	67.81	69.02	165872
2025-07-02	69.04	69.40	68.62	69.26	134138
2025-07-03	69.63	69.72	69.00	69.68	183776

Explore More About BRC

Coins representing dividend payouts and trends

BRC Dividend History

Discover Brady Corp'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

BRC Stock Split History

Discover Brady Corp'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

BRC Historical Prices

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

Web Analytics