EXPO Historical Prices

Summary

Key Stock Metrics

72.43

(June 23, 2025)

52-Week Low

115.75

(October 16, 2024)

52-Week High

127.61

(November 22, 2021)

All-Time High

76.13

(July 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-09	1.22	1.27	1.22	1.25	176800
1998-03-10	1.25	1.27	1.23	1.24	96000
1998-03-11	1.25	1.25	1.25	1.25	41600
1998-03-12	1.24	1.25	1.24	1.25	72800
1998-03-13	1.25	1.25	1.25	1.25	99200
1998-03-16	1.27	1.27	1.23	1.27	122400
1998-03-17	1.27	1.27	1.25	1.25	34400
1998-03-18	1.25	1.25	1.24	1.24	58400
1998-03-19	1.24	1.27	1.24	1.24	24000
1998-03-20	1.25	1.27	1.25	1.26	649600
1998-03-23	1.27	1.27	1.23	1.25	172000
1998-03-24	1.25	1.25	1.23	1.25	78400
1998-03-25	1.23	1.27	1.23	1.23	86400
1998-03-26	1.27	1.27	1.23	1.25	304800
1998-03-27	1.24	1.27	1.24	1.26	27200
1998-03-30	1.25	1.27	1.25	1.25	174400
1998-03-31	1.27	1.27	1.25	1.25	59200
1998-04-01	1.26	1.27	1.25	1.25	112000
1998-04-02	1.25	1.27	1.25	1.26	54400
1998-04-03	1.25	1.27	1.25	1.27	70400
1998-04-06	1.27	1.39	1.25	1.38	900000
1998-04-07	1.38	1.44	1.33	1.41	559200
1998-04-08	1.44	1.44	1.38	1.38	276000
1998-04-09	1.38	1.44	1.38	1.44	240800
1998-04-13	1.45	1.45	1.44	1.45	629600
1998-04-14	1.45	1.50	1.44	1.48	527200
1998-04-15	1.56	1.66	1.41	1.48	1053600
1998-04-16	1.44	1.50	1.44	1.47	66400
1998-04-17	1.48	1.48	1.38	1.38	991200
1998-04-20	1.42	1.47	1.41	1.41	98400
1998-04-21	1.44	1.44	1.30	1.34	724800
1998-04-22	1.34	1.38	1.33	1.34	47200
1998-04-23	1.34	1.36	1.33	1.34	310400
1998-04-24	1.33	1.34	1.23	1.31	219200
1998-04-27	1.31	1.31	1.23	1.28	125600
1998-04-28	1.28	1.30	1.23	1.27	82400
1998-04-29	1.30	1.30	1.23	1.28	108800
1998-04-30	1.31	1.33	1.28	1.28	27200
1998-05-01	1.31	1.34	1.28	1.33	123200
1998-05-04	1.33	1.33	1.27	1.27	214400
1998-05-05	1.28	1.31	1.28	1.31	98400
1998-05-06	1.28	1.31	1.28	1.28	48800
1998-05-07	1.28	1.31	1.27	1.27	228000
1998-05-08	1.31	1.31	1.23	1.28	171200
1998-05-11	1.30	1.31	1.25	1.31	70400
1998-05-12	1.28	1.31	1.28	1.28	41600
1998-05-13	1.31	1.33	1.28	1.31	140800
1998-05-14	1.31	1.34	1.31	1.34	150400
1998-05-15	1.34	1.34	1.31	1.31	71200
1998-05-18	1.32	1.32	1.30	1.31	99200
1998-05-19	1.30	1.33	1.30	1.32	73600
1998-05-20	1.31	1.31	1.25	1.27	340000
1998-05-21	1.28	1.28	1.23	1.25	197600
1998-05-22	1.23	1.25	1.19	1.19	94400
1998-05-26	1.19	1.20	1.08	1.09	249600
1998-05-27	1.09	1.09	0.91	1.03	1288000
1998-05-28	1.03	1.14	1.03	1.14	203200
1998-05-29	1.14	1.19	1.08	1.19	291200
1998-06-01	1.13	1.17	1.09	1.09	109600
1998-06-02	1.14	1.16	1.09	1.11	88800
1998-06-03	1.16	1.16	1.11	1.11	22400
1998-06-04	1.11	1.13	1.03	1.06	88800
1998-06-05	1.03	1.16	1.02	1.13	182400
1998-06-08	1.16	1.31	1.06	1.25	308000
1998-06-09	1.23	1.25	1.23	1.25	81600
1998-06-10	1.31	1.31	1.25	1.30	36800
1998-06-11	1.23	1.23	1.23	1.23	134400
1998-06-12	1.23	1.27	1.23	1.23	192000
1998-06-15	1.23	1.28	1.23	1.23	136000
1998-06-16	1.23	1.34	1.23	1.28	244000
1998-06-17	1.25	1.31	1.25	1.31	37600
1998-06-18	1.25	1.31	1.25	1.28	212800
1998-06-19	1.17	1.25	1.06	1.14	1476000
1998-06-22	1.14	1.14	1.11	1.11	187200
1998-06-23	1.14	1.14	1.00	1.00	274400
1998-06-24	1.02	1.08	1.02	1.06	421600
1998-06-25	1.09	1.09	1.05	1.08	384800
1998-06-26	1.09	1.09	1.07	1.07	132800
1998-06-29	1.07	1.08	1.06	1.06	130400
1998-06-30	1.08	1.08	1.06	1.06	173600
1998-07-01	1.08	1.08	1.06	1.06	325600
1998-07-02	1.06	1.08	1.06	1.08	36800
1998-07-06	1.08	1.08	1.06	1.08	228800
1998-07-07	1.08	1.08	1.06	1.08	115200
1998-07-08	1.08	1.08	1.06	1.07	91200
1998-07-09	1.06	1.08	1.06	1.08	239200
1998-07-10	1.06	1.08	1.06	1.06	36000
1998-07-13	1.06	1.08	1.05	1.05	49600
1998-07-14	1.05	1.08	1.05	1.05	92800
1998-07-15	1.08	1.08	1.05	1.05	308800
1998-07-16	1.05	1.05	1.05	1.05	35200
1998-07-17	1.06	1.06	1.05	1.05	50400
1998-07-20	1.03	1.06	1.02	1.02	34400
1998-07-21	1.00	1.05	0.97	1.05	683200
1998-07-22	1.03	1.03	0.97	1.00	129600
1998-07-23	0.97	1.01	0.97	0.98	30400
1998-07-24	0.97	1.00	0.95	0.98	120800
1998-07-27	1.03	1.03	0.97	0.97	62400
1998-07-28	0.97	1.00	0.97	1.00	28000
1998-07-29	0.97	1.00	0.97	0.99	35200
1998-07-30	0.97	0.99	0.97	0.99	69600
1998-07-31	0.97	0.98	0.97	0.97	83200
1998-08-03	1.00	1.00	0.97	0.97	23200
1998-08-04	1.00	1.00	0.97	0.98	96800
1998-08-05	0.98	0.98	0.97	0.97	35200
1998-08-06	0.97	0.97	0.97	0.97	29600
1998-08-07	1.00	1.00	0.97	0.97	28800
1998-08-10	0.97	1.05	0.94	0.97	102400
1998-08-11	0.97	0.97	0.91	0.91	59200
1998-08-12	0.91	0.91	0.91	0.91	41600
1998-08-13	0.91	0.94	0.91	0.94	6400
1998-08-14	0.94	0.94	0.91	0.91	7200
1998-08-17	0.91	0.97	0.91	0.91	32000
1998-08-18	0.91	0.94	0.90	0.91	3964800
1998-08-19	0.91	0.91	0.91	0.91	8800
1998-08-20	0.94	0.94	0.80	0.81	640000
1998-08-21	0.86	0.89	0.84	0.88	340000
1998-08-24	0.84	0.86	0.84	0.84	289600
1998-08-25	0.84	0.86	0.84	0.84	6400
1998-08-26	0.84	0.86	0.84	0.84	620800
1998-08-27	0.84	0.86	0.84	0.84	140800
1998-08-28	0.84	0.87	0.84	0.87	52000
1998-08-31	0.89	0.89	0.78	0.78	185600
1998-09-01	0.78	0.83	0.64	0.69	135200
1998-09-02	0.69	0.69	0.64	0.69	414400
1998-09-03	0.66	0.67	0.64	0.67	38400
1998-09-04	0.67	0.67	0.64	0.65	60000
1998-09-08	0.64	0.67	0.64	0.66	26400
1998-09-09	0.67	0.67	0.66	0.66	56800
1998-09-10	0.67	0.67	0.50	0.53	114400
1998-09-11	0.55	0.55	0.49	0.52	252000
1998-09-14	0.53	0.63	0.53	0.58	321600
1998-09-15	0.58	0.58	0.53	0.53	159200
1998-09-16	0.54	0.56	0.54	0.55	118400
1998-09-17	0.58	0.58	0.53	0.56	67200
1998-09-18	0.59	0.61	0.56	0.61	67200
1998-09-21	0.56	0.58	0.56	0.58	68000
1998-09-22	0.53	0.61	0.53	0.53	20000
1998-09-23	0.61	0.61	0.55	0.55	87200
1998-09-24	0.55	0.59	0.54	0.56	51200
1998-09-25	0.57	0.58	0.57	0.57	86400
1998-09-28	0.59	0.66	0.59	0.66	32800
1998-09-29	0.67	0.69	0.61	0.66	62400
1998-09-30	0.63	0.63	0.63	0.63	18400
1998-10-01	0.66	0.66	0.61	0.61	23200
1998-10-02	0.61	0.66	0.61	0.63	52000
1998-10-05	0.63	0.64	0.62	0.64	29600
1998-10-06	0.63	0.66	0.62	0.66	80800
1998-10-07	0.61	0.63	0.56	0.56	753600
1998-10-08	0.56	0.58	0.56	0.58	27200
1998-10-09	0.58	0.59	0.58	0.58	214400
1998-10-12	0.59	0.59	0.58	0.59	393600
1998-10-13	0.58	0.58	0.55	0.55	864800
1998-10-14	0.53	0.56	0.53	0.56	479200
1998-10-15	0.53	0.56	0.53	0.53	1047200
1998-10-16	0.53	0.55	0.53	0.54	3883200
1998-10-19	0.56	0.58	0.54	0.58	171200
1998-10-20	0.63	0.63	0.58	0.59	233600
1998-10-21	0.58	0.69	0.58	0.69	321600
1998-10-22	0.70	0.75	0.69	0.72	93600
1998-10-23	0.70	0.72	0.70	0.72	84000
1998-10-26	0.75	0.89	0.73	0.83	351200
1998-10-27	0.75	0.83	0.75	0.80	64000
1998-10-28	0.83	0.83	0.78	0.78	39200
1998-10-29	0.83	0.84	0.80	0.81	221600
1998-10-30	0.81	0.81	0.67	0.67	316800
1998-11-02	0.74	0.77	0.67	0.73	151200
1998-11-03	0.77	0.77	0.72	0.72	33600
1998-11-04	0.72	0.77	0.72	0.72	72000
1998-11-05	0.70	0.75	0.70	0.75	13600
1998-11-06	0.74	0.75	0.72	0.72	83200
1998-11-09	0.70	0.75	0.69	0.69	61600
1998-11-10	0.70	0.70	0.61	0.67	136000
1998-11-11	0.63	0.73	0.63	0.73	112000
1998-11-12	0.70	0.73	0.69	0.69	52800
1998-11-13	0.71	0.71	0.69	0.70	19200
1998-11-16	0.69	0.70	0.66	0.70	76800
1998-11-17	0.66	0.67	0.64	0.64	55200
1998-11-18	0.64	0.67	0.64	0.67	206400
1998-11-19	0.64	0.67	0.64	0.67	35200
1998-11-20	0.67	0.78	0.64	0.77	156800
1998-11-23	0.77	0.77	0.69	0.69	20000
1998-11-24	0.67	0.73	0.67	0.73	106400
1998-11-25	0.72	0.75	0.72	0.73	90400
1998-11-27	0.78	0.78	0.73	0.73	21600
1998-11-30	0.73	0.78	0.73	0.78	81600
1998-12-01	0.75	0.75	0.73	0.73	100000
1998-12-02	0.73	0.78	0.73	0.75	35200
1998-12-03	0.73	0.75	0.73	0.73	41600
1998-12-07	0.73	0.75	0.73	0.73	420000
1998-12-08	0.73	0.75	0.73	0.73	517600
1998-12-09	0.72	0.75	0.72	0.73	90400
1998-12-10	0.73	0.73	0.73	0.73	29600
1998-12-11	0.75	0.75	0.73	0.73	82400
1998-12-14	0.73	0.75	0.73	0.75	142400
1998-12-15	0.73	0.73	0.73	0.73	412800
1998-12-16	0.70	0.73	0.70	0.70	19200
1998-12-17	0.70	0.73	0.70	0.70	100800
1998-12-18	0.70	0.70	0.69	0.69	103200
1998-12-21	0.69	0.70	0.69	0.69	40800
1998-12-22	0.69	0.71	0.69	0.71	52000
1998-12-23	0.72	0.72	0.69	0.69	98400
1998-12-24	0.69	0.72	0.69	0.72	39200
1998-12-28	0.75	0.77	0.70	0.70	134400
1998-12-29	0.70	0.75	0.70	0.75	54400
1998-12-30	0.70	0.73	0.70	0.70	124800
1998-12-31	0.70	0.75	0.70	0.75	168000
1999-01-04	0.75	0.77	0.71	0.75	168000
1999-01-05	0.77	0.78	0.77	0.78	101600
1999-01-06	0.72	0.81	0.72	0.81	70400
1999-01-07	0.80	0.83	0.80	0.81	71200
1999-01-08	0.78	0.84	0.75	0.75	279200
1999-01-11	0.75	0.81	0.75	0.80	355200
1999-01-12	0.77	0.80	0.75	0.78	51200
1999-01-13	0.77	0.78	0.75	0.75	78400
1999-01-14	0.75	0.78	0.75	0.78	10400
1999-01-15	0.75	0.78	0.75	0.75	146400
1999-01-19	0.78	0.78	0.76	0.76	664800
1999-01-20	0.76	0.78	0.76	0.76	8000
1999-01-21	0.76	0.77	0.76	0.77	252800
1999-01-22	0.77	0.78	0.76	0.76	30400
1999-01-25	0.76	0.78	0.76	0.78	28000
1999-01-26	0.78	0.80	0.77	0.80	20000
1999-01-27	0.77	0.77	0.75	0.75	150400
1999-01-28	0.77	0.77	0.73	0.76	179200
1999-01-29	0.76	0.77	0.76	0.77	73600
1999-02-01	0.76	0.77	0.72	0.72	47200
1999-02-02	0.72	0.76	0.72	0.75	41600
1999-02-03	0.77	0.77	0.74	0.75	91200
1999-02-04	0.75	0.77	0.75	0.77	28800
1999-02-05	0.76	0.77	0.75	0.75	62400
1999-02-08	0.73	0.73	0.73	0.73	36800
1999-02-09	0.73	0.78	0.73	0.78	192800
1999-02-10	0.73	0.73	0.73	0.73	1600
1999-02-11	0.75	0.75	0.73	0.73	136800
1999-02-12	0.73	0.76	0.73	0.75	57600
1999-02-16	0.75	0.77	0.75	0.77	30400
1999-02-18	0.77	0.77	0.75	0.77	297600
1999-02-19	0.75	0.75	0.75	0.75	283200
1999-02-22	0.72	0.77	0.72	0.75	284000
1999-02-23	0.77	0.77	0.73	0.73	260000
1999-02-24	0.74	0.74	0.73	0.73	116000
1999-02-25	0.75	0.77	0.73	0.77	36000
1999-02-26	0.72	0.72	0.72	0.72	3200
1999-03-01	0.70	0.72	0.70	0.72	8800
1999-03-02	0.75	0.75	0.72	0.72	20800
1999-03-03	0.72	0.73	0.72	0.72	53600
1999-03-04	0.73	0.73	0.70	0.70	56000
1999-03-05	0.70	0.73	0.70	0.70	10400
1999-03-08	0.72	0.73	0.70	0.72	57600
1999-03-09	0.72	0.73	0.72	0.72	168800
1999-03-10	0.72	0.73	0.72	0.73	272000
1999-03-11	0.72	0.73	0.72	0.72	92000
1999-03-12	0.73	0.73	0.72	0.72	191200
1999-03-15	0.73	0.73	0.72	0.73	47200
1999-03-16	0.72	0.72	0.72	0.72	216000
1999-03-17	0.72	0.73	0.72	0.72	349600
1999-03-18	0.72	0.73	0.72	0.73	8000
1999-03-19	0.72	0.73	0.72	0.72	36800
1999-03-22	0.72	0.73	0.72	0.73	105600
1999-03-23	0.72	0.72	0.72	0.72	40800
1999-03-24	0.72	0.72	0.72	0.72	507200
1999-03-25	0.73	0.73	0.73	0.73	84800
1999-03-26	0.72	0.72	0.70	0.70	83200
1999-03-29	0.70	0.70	0.70	0.70	20000
1999-03-30	0.70	0.70	0.69	0.69	29600
1999-03-31	0.69	0.72	0.69	0.70	200800
1999-04-01	0.67	0.72	0.67	0.70	264000
1999-04-05	0.70	0.72	0.70	0.70	307200
1999-04-06	0.70	0.72	0.70	0.70	40000
1999-04-07	0.70	0.72	0.67	0.67	1454400
1999-04-08	0.73	0.73	0.67	0.68	80000
1999-04-09	0.67	0.70	0.67	0.67	19200
1999-04-12	0.67	0.69	0.67	0.67	53600
1999-04-13	0.69	0.69	0.67	0.67	56800
1999-04-14	0.69	0.70	0.67	0.67	138400
1999-04-15	0.67	0.67	0.67	0.67	169600
1999-04-16	0.67	0.69	0.66	0.69	293600
1999-04-19	0.67	0.69	0.64	0.66	355200
1999-04-20	0.66	0.66	0.66	0.66	11200
1999-04-21	0.69	0.69	0.66	0.66	3200
1999-04-22	0.69	0.69	0.66	0.66	4800
1999-04-23	0.66	0.69	0.66	0.66	40800
1999-04-26	0.67	0.70	0.67	0.70	76000
1999-04-27	0.70	0.70	0.70	0.70	9600
1999-04-28	0.73	0.73	0.70	0.70	89600
1999-04-29	0.70	0.70	0.70	0.70	1600
1999-04-30	0.70	0.73	0.70	0.73	86400
1999-05-03	0.70	0.73	0.70	0.73	73600
1999-05-04	0.73	0.73	0.70	0.73	56800
1999-05-05	0.70	0.72	0.70	0.72	24000
1999-05-06	0.73	0.73	0.72	0.72	29600
1999-05-07	0.70	0.73	0.69	0.72	58400
1999-05-10	0.73	0.73	0.70	0.70	64800
1999-05-11	0.70	0.72	0.70	0.72	187200
1999-05-12	0.72	0.75	0.72	0.73	103200
1999-05-13	0.70	0.70	0.70	0.70	2400
1999-05-14	0.70	0.73	0.70	0.73	11200
1999-05-17	0.70	0.71	0.70	0.71	11200
1999-05-18	0.70	0.72	0.70	0.70	17600
1999-05-20	0.70	0.75	0.70	0.75	89600
1999-05-21	0.75	0.80	0.73	0.80	298400
1999-05-24	0.81	0.89	0.77	0.87	235200
1999-05-25	0.90	0.91	0.86	0.91	177600
1999-05-26	0.91	0.91	0.83	0.86	121600
1999-05-27	0.89	0.92	0.88	0.89	75200
1999-05-28	0.89	0.90	0.88	0.88	54400
1999-06-01	0.88	0.89	0.86	0.86	47200
1999-06-02	0.87	0.88	0.81	0.88	80800
1999-06-03	0.88	0.88	0.84	0.84	289600
1999-06-04	0.85	0.85	0.84	0.84	168000
1999-06-07	0.84	0.88	0.83	0.83	73600
1999-06-08	0.83	0.83	0.83	0.83	6400
1999-06-09	0.84	0.84	0.81	0.81	119200
1999-06-10	0.81	0.81	0.81	0.81	120000
1999-06-11	0.81	0.82	0.81	0.82	84800
1999-06-14	0.81	0.81	0.81	0.81	40000
1999-06-15	0.80	0.83	0.79	0.81	228000
1999-06-16	0.81	0.83	0.81	0.81	158400
1999-06-17	0.81	0.84	0.81	0.84	44000
1999-06-18	0.81	0.81	0.81	0.81	278400
1999-06-21	0.81	0.83	0.81	0.83	109600
1999-06-22	0.84	0.84	0.83	0.84	23200
1999-06-23	0.84	0.84	0.82	0.84	81600
1999-06-24	0.84	0.84	0.83	0.84	50400
1999-06-25	0.83	0.84	0.83	0.84	50400
1999-06-28	0.84	0.84	0.84	0.84	42400
1999-06-29	0.83	0.88	0.83	0.87	858400
1999-06-30	0.87	0.88	0.83	0.88	88800
1999-07-01	0.84	0.88	0.84	0.88	35200
1999-07-02	0.84	0.88	0.84	0.88	458400
1999-07-06	0.87	0.88	0.86	0.86	139200
1999-07-07	0.86	0.88	0.86	0.88	126400
1999-07-08	0.88	0.88	0.84	0.84	174400
1999-07-09	0.83	0.88	0.83	0.88	48000
1999-07-12	0.88	0.88	0.86	0.86	124800
1999-07-13	0.88	0.88	0.86	0.88	150400
1999-07-14	0.89	0.91	0.84	0.91	157600
1999-07-15	0.91	0.95	0.89	0.94	185600
1999-07-16	0.91	0.94	0.89	0.89	108000
1999-07-19	0.93	0.94	0.88	0.91	96000
1999-07-20	0.91	0.91	0.89	0.91	39200
1999-07-21	0.86	0.91	0.86	0.88	120000
1999-07-22	0.88	0.91	0.88	0.88	116000
1999-07-23	0.88	0.91	0.84	0.91	237600
1999-07-26	0.91	0.91	0.89	0.90	32800
1999-07-27	0.90	0.90	0.89	0.89	7200
1999-07-28	0.90	0.90	0.89	0.89	9600
1999-07-29	0.89	0.90	0.89	0.90	23200
1999-07-30	0.88	0.89	0.86	0.89	64800
1999-08-02	0.88	0.89	0.88	0.88	95200
1999-08-03	0.88	0.88	0.88	0.88	64800
1999-08-04	0.88	0.88	0.87	0.88	32000
1999-08-05	0.88	0.88	0.84	0.84	111200
1999-08-06	0.88	0.88	0.86	0.87	40000
1999-08-09	0.86	0.88	0.86	0.87	24800
1999-08-10	0.87	0.88	0.85	0.86	234400
1999-08-11	0.84	0.86	0.84	0.86	65600
1999-08-12	0.86	0.86	0.84	0.84	6400
1999-08-13	0.84	0.84	0.84	0.84	800
1999-08-16	0.86	0.86	0.84	0.86	75200
1999-08-17	0.83	0.86	0.83	0.86	84800
1999-08-18	0.83	0.83	0.83	0.83	46400
1999-08-19	0.83	0.84	0.83	0.84	12800
1999-08-20	0.84	0.84	0.84	0.84	228000
1999-08-23	0.84	0.84	0.84	0.84	21600
1999-08-24	0.83	0.84	0.83	0.83	109600
1999-08-25	0.83	0.84	0.83	0.84	3200
1999-08-26	0.81	0.84	0.81	0.84	43200
1999-08-27	0.81	0.83	0.81	0.81	108000
1999-08-30	0.81	0.81	0.81	0.81	2400
1999-08-31	0.83	0.83	0.81	0.82	108000
1999-09-01	0.83	0.83	0.83	0.83	31200
1999-09-02	0.84	0.84	0.83	0.84	49600
1999-09-03	0.84	0.84	0.84	0.84	1600
1999-09-07	0.84	0.84	0.83	0.83	44000
1999-09-08	0.84	0.84	0.83	0.83	136000
1999-09-09	0.84	0.84	0.78	0.78	29600
1999-09-10	0.81	0.81	0.79	0.79	30400
1999-09-13	0.79	0.80	0.79	0.79	40000
1999-09-14	0.79	0.79	0.75	0.77	47200
1999-09-15	0.77	0.77	0.77	0.77	59200
1999-09-17	0.78	0.78	0.78	0.78	36800
1999-09-20	0.79	0.80	0.79	0.79	10400
1999-09-21	0.80	0.80	0.79	0.80	100000
1999-09-22	0.80	0.80	0.80	0.80	26400
1999-09-23	0.81	0.81	0.80	0.81	32800
1999-09-24	0.81	0.81	0.80	0.81	161600
1999-09-27	0.80	0.81	0.80	0.80	45600
1999-09-28	0.80	0.81	0.80	0.81	46400
1999-09-29	0.81	0.82	0.75	0.75	202400
1999-09-30	0.77	0.77	0.55	0.63	1105600
1999-10-01	0.63	0.67	0.63	0.67	429600
1999-10-04	0.71	0.72	0.66	0.66	29600
1999-10-05	0.67	0.69	0.64	0.66	100800
1999-10-06	0.67	0.69	0.66	0.68	236800
1999-10-07	0.68	0.75	0.67	0.67	112800
1999-10-08	0.70	0.70	0.67	0.67	26400
1999-10-11	0.66	0.70	0.66	0.70	31200
1999-10-12	0.66	0.69	0.66	0.66	16800
1999-10-13	0.69	0.77	0.69	0.75	80800
1999-10-14	0.90	0.91	0.80	0.84	362400
1999-10-15	0.81	0.83	0.78	0.78	48000
1999-10-18	0.80	0.83	0.78	0.81	160000
1999-10-19	0.79	0.81	0.78	0.78	22400
1999-10-20	0.80	0.80	0.78	0.78	120800
1999-10-21	0.81	0.81	0.80	0.80	89600
1999-10-22	0.80	0.80	0.80	0.80	240800
1999-10-25	0.81	0.81	0.80	0.80	42400
1999-10-26	0.80	0.81	0.80	0.81	90400
1999-10-27	0.81	0.84	0.80	0.81	75200
1999-10-28	0.81	0.83	0.80	0.80	31200
1999-10-29	0.81	0.84	0.81	0.83	285600
1999-11-01	0.82	0.82	0.81	0.81	308800
1999-11-02	0.81	0.82	0.81	0.81	103200
1999-11-03	0.82	0.82	0.82	0.82	84800
1999-11-04	0.82	0.82	0.82	0.82	120000
1999-11-05	0.82	0.84	0.82	0.84	144000
1999-11-08	0.82	0.82	0.81	0.81	141600
1999-11-09	0.82	0.83	0.82	0.82	107200
1999-11-10	0.82	0.82	0.82	0.82	56800
1999-11-11	0.82	0.82	0.82	0.82	152000
1999-11-12	0.82	0.83	0.82	0.82	70400
1999-11-15	0.83	0.84	0.82	0.82	69600
1999-11-16	0.82	0.84	0.82	0.84	125600
1999-11-17	0.82	0.84	0.82	0.82	34400
1999-11-18	0.83	0.86	0.83	0.84	239200
1999-11-19	0.82	0.84	0.82	0.82	120800
1999-11-22	0.82	0.82	0.82	0.82	104000
1999-11-23	0.82	0.82	0.82	0.82	123200
1999-11-24	0.82	0.82	0.82	0.82	112800
1999-11-26	0.82	0.82	0.82	0.82	17600
1999-11-29	0.82	0.82	0.82	0.82	100000
1999-11-30	0.82	0.86	0.82	0.84	171200
1999-12-01	0.84	0.88	0.84	0.84	180800
1999-12-02	0.85	0.86	0.82	0.83	102400
1999-12-03	0.83	0.84	0.83	0.84	20000
1999-12-06	0.83	0.86	0.83	0.86	114400
1999-12-07	0.84	0.86	0.84	0.86	76800
1999-12-08	0.84	0.94	0.84	0.86	421600
1999-12-09	0.91	0.91	0.86	0.86	72000
1999-12-10	0.86	0.86	0.86	0.86	23200
1999-12-13	0.87	0.87	0.85	0.86	21600
1999-12-14	0.86	0.86	0.84	0.86	89600
1999-12-15	0.86	0.86	0.86	0.86	27200
1999-12-16	0.87	0.88	0.86	0.86	172800
1999-12-17	0.86	0.88	0.86	0.86	83200
1999-12-20	0.88	0.89	0.86	0.86	55200
1999-12-21	0.88	0.88	0.75	0.79	148800
1999-12-22	0.78	0.79	0.77	0.77	159200
1999-12-23	0.83	0.84	0.80	0.80	66400
1999-12-27	0.80	0.86	0.80	0.86	105600
1999-12-28	0.84	0.86	0.84	0.85	110400
1999-12-29	0.86	0.88	0.84	0.84	160000
1999-12-30	0.84	0.85	0.80	0.83	151200
1999-12-31	0.83	0.83	0.83	0.83	37600
2000-01-03	0.84	0.88	0.84	0.88	65600
2000-01-04	0.84	0.85	0.83	0.84	41600
2000-01-05	0.84	0.84	0.84	0.84	18400
2000-01-06	0.84	0.84	0.83	0.83	11200
2000-01-07	0.84	0.84	0.78	0.78	148000
2000-01-10	0.81	0.84	0.81	0.83	197600
2000-01-11	0.83	0.86	0.82	0.86	267200
2000-01-12	0.86	0.86	0.86	0.86	29600
2000-01-13	0.84	0.84	0.81	0.84	19200
2000-01-14	0.88	0.89	0.84	0.88	576000
2000-01-18	0.89	0.91	0.87	0.88	176800
2000-01-19	0.88	0.91	0.88	0.88	166400
2000-01-20	0.88	0.89	0.84	0.86	90400
2000-01-21	0.86	0.88	0.84	0.84	28000
2000-01-24	0.86	0.88	0.82	0.88	108000
2000-01-25	0.88	0.88	0.87	0.87	40000
2000-01-26	0.87	0.88	0.87	0.88	92800
2000-01-27	0.90	0.91	0.88	0.88	81600
2000-01-28	0.88	0.90	0.87	0.88	272000
2000-01-31	0.89	0.91	0.84	0.91	113600
2000-02-01	0.90	0.90	0.88	0.90	128000
2000-02-02	0.88	0.91	0.88	0.88	33600
2000-02-03	0.88	0.88	0.87	0.88	112000
2000-02-04	0.87	0.90	0.87	0.89	288000
2000-02-07	0.88	0.89	0.88	0.88	47200
2000-02-08	0.88	0.89	0.88	0.89	31200
2000-02-09	0.88	0.91	0.88	0.90	565600
2000-02-10	0.90	1.22	0.89	1.13	1544000
2000-02-11	1.10	1.13	0.92	1.06	304800
2000-02-14	1.06	1.22	1.05	1.19	1274400
2000-02-15	1.20	1.20	1.11	1.13	633600
2000-02-16	1.13	1.19	1.13	1.14	401600
2000-02-17	1.13	1.19	1.11	1.12	104000
2000-02-18	1.12	1.13	0.95	1.08	152800
2000-02-22	1.10	1.10	1.02	1.03	52800
2000-02-23	1.06	1.06	1.00	1.04	72800
2000-02-24	1.00	1.11	0.98	1.10	160800
2000-02-25	1.06	1.06	1.00	1.06	45600
2000-02-28	1.05	1.12	1.01	1.03	199200
2000-02-29	1.03	1.09	1.01	1.01	168800
2000-03-01	1.02	1.06	1.01	1.01	125600
2000-03-02	1.02	1.06	1.02	1.03	70400
2000-03-03	1.06	1.06	1.04	1.04	12800
2000-03-06	1.06	1.11	1.03	1.07	159200
2000-03-07	1.07	1.11	1.06	1.06	236800
2000-03-08	1.06	1.06	0.98	1.00	100800
2000-03-09	1.04	1.11	1.02	1.06	227200
2000-03-10	1.08	1.12	1.03	1.12	86400
2000-03-13	1.09	1.13	1.05	1.13	35200
2000-03-14	1.07	1.13	1.05	1.05	20000
2000-03-15	1.03	1.03	1.02	1.03	44800
2000-03-16	1.11	1.13	1.05	1.05	185600
2000-03-17	1.05	1.09	1.05	1.09	91200
2000-03-20	1.06	1.09	1.03	1.06	88000
2000-03-21	1.06	1.06	1.02	1.02	16800
2000-03-22	0.98	1.06	0.98	1.05	180800
2000-03-23	1.06	1.22	1.06	1.13	526400
2000-03-24	1.24	1.24	1.16	1.20	567200
2000-03-27	1.22	1.22	1.20	1.20	171200
2000-03-28	1.22	1.31	1.21	1.25	959200
2000-03-29	1.27	1.31	1.23	1.31	640000
2000-03-30	1.33	1.33	1.21	1.31	656000
2000-03-31	1.33	1.41	1.33	1.38	790400
2000-04-03	1.40	1.41	1.27	1.28	316800
2000-04-04	1.27	1.33	1.19	1.19	579200
2000-04-05	1.16	1.20	1.14	1.16	144800
2000-04-06	1.16	1.16	1.06	1.13	399200
2000-04-07	1.09	1.20	1.09	1.20	107200
2000-04-10	1.19	1.24	1.19	1.23	242400
2000-04-11	1.22	1.25	1.20	1.25	530400
2000-04-12	1.19	1.19	1.14	1.16	65600
2000-04-13	1.16	1.19	1.09	1.09	52800
2000-04-14	1.09	1.10	1.06	1.07	105600
2000-04-17	1.03	1.05	0.86	0.91	218400
2000-04-18	0.88	1.06	0.88	1.00	188000
2000-04-19	0.97	1.02	0.97	0.97	345600
2000-04-20	1.00	1.01	1.00	1.01	8800
2000-04-24	0.94	0.94	0.94	0.94	18400
2000-04-25	0.95	0.95	0.94	0.95	68800
2000-04-26	0.95	0.97	0.95	0.97	132000
2000-04-27	0.88	0.95	0.88	0.91	60800
2000-04-28	0.94	0.97	0.89	0.97	85600
2000-05-01	0.97	0.97	0.95	0.96	124800
2000-05-02	0.94	0.94	0.93	0.93	9600
2000-05-03	0.95	0.97	0.95	0.97	468000
2000-05-04	0.98	0.98	0.95	0.98	13600
2000-05-05	0.95	0.95	0.95	0.95	95200
2000-05-08	0.94	0.95	0.94	0.94	32000
2000-05-09	0.96	0.99	0.96	0.98	53600
2000-05-10	0.99	0.99	0.98	0.99	100800
2000-05-11	1.00	1.00	0.99	1.00	162400
2000-05-12	1.00	1.00	1.00	1.00	20800
2000-05-15	1.00	1.03	1.00	1.00	18400
2000-05-16	1.00	1.00	0.97	0.97	53600
2000-05-17	1.00	1.00	0.97	0.97	30400
2000-05-18	0.95	1.03	0.95	1.00	76000
2000-05-19	1.00	1.06	1.00	1.06	167200
2000-05-22	1.03	1.09	1.00	1.09	36800
2000-05-23	1.03	1.09	1.00	1.00	45600
2000-05-24	1.00	1.00	1.00	1.00	36000
2000-05-25	1.00	1.03	1.00	1.03	204800
2000-05-26	1.03	1.03	1.00	1.02	8000
2000-05-30	1.03	1.03	0.95	1.00	492000
2000-05-31	1.00	1.01	0.95	0.95	394400
2000-06-01	0.99	1.01	0.97	0.97	24000
2000-06-02	0.97	1.02	0.95	0.95	216000
2000-06-05	0.94	0.94	0.94	0.94	31200
2000-06-06	0.94	1.00	0.94	1.00	28800
2000-06-07	0.94	0.95	0.94	0.95	23200
2000-06-08	0.96	0.97	0.95	0.97	73600
2000-06-09	0.95	0.95	0.91	0.91	69600
2000-06-12	0.91	0.97	0.91	0.95	48000
2000-06-13	0.98	1.00	0.97	1.00	330400
2000-06-14	0.99	1.06	0.99	1.02	601600
2000-06-15	1.02	1.02	1.00	1.00	23200
2000-06-16	1.00	1.00	1.00	1.00	48800
2000-06-19	1.01	1.02	1.00	1.02	85600
2000-06-20	0.98	1.02	0.98	0.98	317600
2000-06-21	1.00	1.03	1.00	1.02	220000
2000-06-22	1.00	1.02	0.98	1.02	164800
2000-06-23	1.01	1.01	1.00	1.00	50400
2000-06-26	1.00	1.00	1.00	1.00	49600
2000-06-27	1.00	1.03	1.00	1.03	97600
2000-06-28	1.05	1.06	1.05	1.06	71200
2000-06-29	1.06	1.06	1.05	1.05	85600
2000-06-30	1.05	1.06	1.05	1.05	299200
2000-07-03	1.03	1.06	1.02	1.02	61600
2000-07-05	1.05	1.05	1.02	1.02	162400
2000-07-06	1.03	1.03	1.02	1.02	8000
2000-07-07	1.02	1.05	1.02	1.03	46400
2000-07-10	1.05	1.05	1.02	1.03	27200
2000-07-11	1.05	1.06	1.02	1.02	70400
2000-07-12	1.05	1.05	1.02	1.03	48000
2000-07-13	1.06	1.06	1.03	1.03	28000
2000-07-14	1.12	1.22	1.10	1.22	559200
2000-07-17	1.24	1.24	1.19	1.21	164800
2000-07-18	1.19	1.19	1.11	1.11	184000
2000-07-19	1.16	1.16	1.11	1.16	207200
2000-07-20	1.13	1.13	1.11	1.13	133600
2000-07-21	1.11	1.16	1.11	1.16	12000
2000-07-24	1.16	1.17	1.12	1.13	114400
2000-07-25	1.16	1.16	1.16	1.16	257600
2000-07-26	1.16	1.16	1.16	1.16	16000
2000-07-27	1.14	1.14	1.13	1.13	33600
2000-07-28	1.13	1.13	1.11	1.11	173600
2000-07-31	1.12	1.13	1.11	1.11	118400
2000-08-01	1.11	1.13	1.11	1.13	91200
2000-08-02	1.11	1.13	1.11	1.13	144000
2000-08-03	1.09	1.13	1.08	1.09	1737600
2000-08-04	1.08	1.09	1.08	1.08	17600
2000-08-07	1.08	1.11	1.08	1.11	26400
2000-08-09	1.11	1.14	1.09	1.11	212800
2000-08-10	1.13	1.13	1.08	1.08	297600
2000-08-11	1.08	1.15	1.08	1.08	20800
2000-08-14	1.08	1.08	1.08	1.08	15200
2000-08-15	1.07	1.13	1.07	1.13	148800
2000-08-16	1.13	1.13	1.13	1.13	106400
2000-08-17	1.13	1.13	1.08	1.08	96000
2000-08-18	1.13	1.13	1.13	1.13	64000
2000-08-21	1.13	1.13	1.06	1.06	21600
2000-08-22	1.06	1.10	1.06	1.10	560000
2000-08-23	1.10	1.10	1.08	1.08	319200
2000-08-24	1.06	1.09	1.06	1.08	40000
2000-08-25	1.08	1.08	1.08	1.08	232000
2000-08-28	1.06	1.08	1.06	1.06	57600
2000-08-29	1.08	1.08	1.06	1.06	3200
2000-08-30	1.09	1.09	1.06	1.08	65600
2000-08-31	1.08	1.09	1.08	1.09	166400
2000-09-01	1.08	1.12	1.08	1.09	52000
2000-09-05	1.06	1.06	1.05	1.05	40800
2000-09-06	1.08	1.08	1.05	1.05	101600
2000-09-07	1.05	1.11	1.05	1.11	92000
2000-09-08	1.08	1.11	1.08	1.09	72000
2000-09-11	1.06	1.13	1.06	1.08	71200
2000-09-12	1.10	1.10	1.10	1.10	12800
2000-09-13	1.11	1.11	1.10	1.10	88000
2000-09-14	1.13	1.13	1.12	1.12	61600
2000-09-15	1.13	1.13	1.13	1.13	4000
2000-09-18	1.12	1.13	1.12	1.12	113600
2000-09-19	1.13	1.13	1.13	1.13	136800
2000-09-20	1.13	1.13	1.13	1.13	20000
2000-09-21	1.13	1.13	1.13	1.13	56800
2000-09-22	1.13	1.13	1.11	1.11	113600
2000-09-25	1.08	1.08	1.08	1.08	56000
2000-09-26	1.08	1.08	1.08	1.08	3200
2000-09-27	1.07	1.09	1.07	1.09	75200
2000-09-28	1.07	1.09	1.06	1.07	111200
2000-09-29	1.06	1.07	1.06	1.07	103200
2000-10-02	1.05	1.06	1.03	1.03	99200
2000-10-03	1.03	1.04	0.88	0.89	165600
2000-10-04	0.89	0.91	0.88	0.89	99200
2000-10-05	0.88	0.91	0.88	0.91	9600
2000-10-06	0.88	0.91	0.88	0.91	85600
2000-10-09	0.91	0.92	0.91	0.91	88800
2000-10-10	0.89	0.94	0.89	0.94	13600
2000-10-11	0.88	0.89	0.66	0.89	224800
2000-10-12	0.89	0.91	0.88	0.91	197600
2000-10-13	0.99	1.07	0.98	1.05	192800
2000-10-16	1.07	1.08	0.97	0.98	116800
2000-10-17	0.94	1.03	0.94	1.03	64000
2000-10-18	0.94	0.99	0.94	0.99	33600
2000-10-19	0.99	1.06	0.99	1.06	282400
2000-10-20	1.05	1.05	1.05	1.05	52000
2000-10-23	1.03	1.07	1.03	1.06	632800
2000-10-24	1.09	1.14	1.06	1.13	372000
2000-10-25	1.15	1.15	1.10	1.12	339200
2000-10-26	1.13	1.13	1.09	1.09	33600
2000-10-27	1.14	1.16	1.14	1.16	137600
2000-10-30	1.12	1.14	1.12	1.13	259200
2000-10-31	1.15	1.15	1.15	1.15	22400
2000-11-01	1.15	1.15	1.13	1.13	116800
2000-11-02	1.13	1.18	1.13	1.15	192000
2000-11-03	1.15	1.19	1.15	1.19	181600
2000-11-06	1.20	1.20	1.13	1.14	61600
2000-11-07	1.14	1.15	1.14	1.14	18400
2000-11-08	1.13	1.13	1.13	1.13	20800
2000-11-09	1.13	1.16	1.11	1.14	320000
2000-11-10	1.13	1.13	1.13	1.13	30400
2000-11-13	1.13	1.13	1.13	1.13	60000
2000-11-14	1.15	1.15	1.13	1.14	386400
2000-11-15	1.13	1.17	1.13	1.17	592000
2000-11-16	1.11	1.17	1.09	1.14	151200
2000-11-17	1.15	1.20	1.15	1.16	208000
2000-11-20	1.16	1.17	1.16	1.17	109600
2000-11-21	1.17	1.19	1.17	1.19	128800
2000-11-22	1.19	1.19	1.19	1.19	94400
2000-11-24	1.19	1.19	1.19	1.19	3200
2000-11-27	1.19	1.22	1.19	1.19	45600
2000-11-28	1.19	1.19	1.19	1.19	88000
2000-11-29	1.19	1.19	1.19	1.19	54400
2000-11-30	1.19	1.20	1.19	1.19	75200
2000-12-01	1.16	1.20	1.16	1.19	261600
2000-12-04	1.19	1.19	1.16	1.19	79200
2000-12-05	1.19	1.20	1.19	1.20	32800
2000-12-06	1.20	1.20	1.19	1.20	13600
2000-12-07	1.13	1.20	1.13	1.19	252000
2000-12-08	1.19	1.20	1.19	1.19	36000
2000-12-11	1.21	1.21	1.19	1.20	47200
2000-12-12	1.19	1.25	1.19	1.23	803200
2000-12-13	1.25	1.25	1.25	1.25	279200
2000-12-14	1.25	1.25	1.22	1.25	27200
2000-12-15	1.23	1.23	1.20	1.20	21600
2000-12-18	1.19	1.22	1.18	1.18	83200
2000-12-19	1.18	1.18	1.13	1.14	55200
2000-12-20	1.13	1.14	1.13	1.14	12000
2000-12-21	1.14	1.14	1.14	1.14	24800
2000-12-22	1.13	1.14	1.13	1.14	363200
2000-12-26	1.13	1.16	1.13	1.14	72800
2000-12-27	1.14	1.17	1.14	1.17	32800
2000-12-28	1.16	1.20	1.16	1.20	825600
2000-12-29	1.17	1.20	1.16	1.20	405600
2001-01-02	1.16	1.19	1.16	1.19	37600
2001-01-03	1.13	1.16	1.13	1.16	56800
2001-01-04	1.16	1.22	1.16	1.22	52800
2001-01-05	1.22	1.22	1.19	1.19	8000
2001-01-08	1.18	1.19	1.14	1.15	134400
2001-01-09	1.17	1.17	1.14	1.14	155200
2001-01-10	1.17	1.17	1.17	1.17	5600
2001-01-11	1.17	1.17	1.16	1.17	28000
2001-01-12	1.15	1.18	1.15	1.18	16800
2001-01-16	1.18	1.18	1.15	1.17	105600
2001-01-17	1.15	1.16	1.15	1.15	54400
2001-01-18	1.14	1.15	1.14	1.14	65600
2001-01-19	1.14	1.15	1.14	1.14	15200
2001-01-22	1.14	1.16	1.14	1.15	40800
2001-01-23	1.14	1.14	1.14	1.14	800
2001-01-24	1.15	1.16	1.14	1.16	81600
2001-01-25	1.18	1.27	1.18	1.24	264800
2001-01-26	1.26	1.27	1.17	1.23	158400
2001-01-29	1.22	1.22	1.14	1.16	283200
2001-01-30	1.19	1.22	1.17	1.19	116000
2001-01-31	1.19	1.23	1.19	1.20	42400
2001-02-01	1.15	1.20	1.15	1.20	106400
2001-02-02	1.19	1.20	1.19	1.19	126400
2001-02-05	1.19	1.20	1.19	1.20	25600
2001-02-06	1.21	1.25	1.19	1.25	387200
2001-02-07	1.25	1.30	1.24	1.25	408800
2001-02-08	1.23	1.28	1.23	1.24	72000
2001-02-09	1.23	1.24	1.19	1.19	100000
2001-02-12	1.22	1.25	1.22	1.25	157600
2001-02-13	1.25	1.25	1.23	1.25	36000
2001-02-14	1.25	1.25	1.23	1.23	60800
2001-02-15	1.23	1.24	1.23	1.23	70400
2001-02-16	1.23	1.25	1.23	1.23	32000
2001-02-20	1.22	1.25	1.18	1.22	254400
2001-02-21	1.23	1.24	1.23	1.24	30400
2001-02-22	1.23	1.23	1.19	1.22	559200
2001-02-23	1.19	1.22	1.19	1.20	37600
2001-02-26	1.22	1.38	1.22	1.38	691200
2001-02-27	1.36	1.52	1.36	1.50	697600
2001-02-28	1.47	1.69	1.44	1.44	435200
2001-03-01	1.50	1.50	1.38	1.38	195200
2001-03-02	1.41	1.41	1.35	1.37	84800
2001-03-05	1.41	1.47	1.37	1.47	48000
2001-03-06	1.49	1.49	1.33	1.36	85600
2001-03-07	1.38	1.43	1.38	1.43	26400
2001-03-08	1.50	1.50	1.41	1.41	72000
2001-03-09	1.45	1.48	1.42	1.48	51200
2001-03-12	1.47	1.50	1.44	1.44	115200
2001-03-13	1.42	1.45	1.42	1.45	51200
2001-03-14	1.50	1.52	1.45	1.50	895200
2001-03-15	1.50	1.50	1.47	1.47	90400
2001-03-16	1.47	1.52	1.45	1.47	302400
2001-03-19	1.47	1.47	1.36	1.46	224000
2001-03-20	1.47	1.48	1.41	1.47	36800
2001-03-21	1.45	1.45	1.34	1.36	35200
2001-03-22	1.25	1.33	1.22	1.33	439200
2001-03-23	1.28	1.41	1.26	1.38	108000
2001-03-26	1.38	1.44	1.38	1.39	199200
2001-03-27	1.40	1.50	1.39	1.50	477600
2001-03-28	1.45	1.50	1.42	1.50	138400
2001-03-29	1.44	1.52	1.44	1.50	181600
2001-03-30	1.52	1.69	1.49	1.69	828000
2001-04-02	1.70	1.72	1.63	1.63	408000
2001-04-03	1.59	1.63	1.53	1.56	110400
2001-04-04	1.55	1.56	1.45	1.55	134400
2001-04-05	1.56	1.56	1.51	1.51	20000
2001-04-06	1.45	1.45	1.44	1.44	58400
2001-04-09	1.39	1.44	1.38	1.38	59200
2001-04-10	1.38	1.54	1.38	1.53	142400
2001-04-11	1.53	1.66	1.49	1.53	196800
2001-04-12	1.57	1.57	1.46	1.46	44000
2001-04-16	1.46	1.47	1.33	1.34	337600
2001-04-17	1.34	1.42	1.34	1.42	164000
2001-04-18	1.41	1.44	1.36	1.38	449600
2001-04-19	1.38	1.38	1.38	1.38	107200
2001-04-20	1.37	1.38	1.37	1.37	72800
2001-04-23	1.37	1.40	1.37	1.39	76000
2001-04-24	1.37	1.44	1.34	1.34	170400
2001-04-25	1.34	1.34	1.31	1.34	64800
2001-04-26	1.34	1.38	1.33	1.34	134400
2001-04-27	1.33	1.43	1.33	1.43	89600
2001-04-30	1.43	1.43	1.39	1.39	44800
2001-05-01	1.43	1.43	1.38	1.41	75200
2001-05-02	1.38	1.44	1.38	1.44	42400
2001-05-03	1.38	1.47	1.38	1.47	137600
2001-05-04	1.47	1.56	1.44	1.51	173600
2001-05-07	1.54	1.54	1.50	1.54	60800
2001-05-08	1.54	1.56	1.50	1.56	73600
2001-05-09	1.56	1.61	1.50	1.50	1574400
2001-05-10	1.53	1.55	1.48	1.51	121600
2001-05-11	1.48	1.50	1.47	1.50	27200
2001-05-14	1.43	1.46	1.39	1.39	187200
2001-05-15	1.38	1.38	1.34	1.38	98400
2001-05-16	1.37	1.40	1.36	1.40	253600
2001-05-17	1.38	1.39	1.34	1.34	140000
2001-05-18	1.35	1.38	1.32	1.35	564800
2001-05-21	1.31	1.36	1.31	1.33	82400
2001-05-22	1.33	1.34	1.32	1.33	132000
2001-05-23	1.38	1.48	1.38	1.40	1721600
2001-05-24	1.48	1.48	1.44	1.46	342400
2001-05-25	1.46	1.46	1.44	1.44	235200
2001-05-29	1.46	1.48	1.43	1.48	71200
2001-05-30	1.47	1.50	1.46	1.49	284000
2001-05-31	1.50	1.50	1.47	1.49	58400
2001-06-01	1.48	1.50	1.48	1.50	112800
2001-06-04	1.24	1.31	1.10	1.28	1858400
2001-06-05	1.27	1.32	1.27	1.31	1322400
2001-06-06	1.29	1.41	1.28	1.41	272800
2001-06-07	1.35	1.39	1.35	1.39	6400
2001-06-08	1.36	1.41	1.36	1.37	17600
2001-06-11	1.38	1.38	1.36	1.36	88800
2001-06-12	1.39	1.44	1.31	1.43	195200
2001-06-13	1.43	1.43	1.38	1.38	40000
2001-06-14	1.35	1.44	1.34	1.39	31200
2001-06-15	1.36	1.36	1.31	1.31	224000
2001-06-18	1.36	1.36	1.31	1.31	12000
2001-06-19	1.31	1.38	1.31	1.36	34400
2001-06-20	1.38	1.38	1.27	1.28	488800
2001-06-21	1.28	1.33	1.28	1.28	774400
2001-06-22	1.32	1.32	1.29	1.29	92000
2001-06-25	1.30	1.33	1.30	1.31	100000
2001-06-26	1.32	1.38	1.31	1.38	118400
2001-06-27	1.31	1.34	1.31	1.31	24800
2001-06-28	1.37	1.37	1.31	1.34	52800
2001-06-29	1.32	1.36	1.31	1.35	44000
2001-07-02	1.31	1.38	1.31	1.38	47200
2001-07-03	1.38	1.39	1.36	1.39	22400
2001-07-05	1.36	1.39	1.36	1.38	40800
2001-07-06	1.36	1.40	1.36	1.40	48800
2001-07-09	1.38	1.38	1.36	1.38	68000
2001-07-10	1.36	1.37	1.36	1.36	57600
2001-07-11	1.37	1.38	1.36	1.38	184000
2001-07-12	1.38	1.38	1.38	1.38	99200
2001-07-13	1.37	1.39	1.37	1.38	100800
2001-07-16	1.37	1.39	1.37	1.38	140000
2001-07-17	1.37	1.38	1.37	1.38	145600
2001-07-18	1.38	1.38	1.35	1.37	577600
2001-07-19	1.37	1.37	1.37	1.37	17600
2001-07-20	1.34	1.37	1.28	1.28	116000
2001-07-23	1.31	1.32	1.28	1.32	80800
2001-07-24	1.31	1.31	1.31	1.31	48000
2001-07-25	1.31	1.32	1.29	1.29	104000
2001-07-26	1.30	1.32	1.28	1.28	68800
2001-07-27	1.28	1.30	1.28	1.30	8800
2001-07-30	1.28	1.30	1.26	1.26	108000
2001-07-31	1.26	1.26	1.26	1.26	26400
2001-08-01	1.26	1.28	1.26	1.28	166400
2001-08-02	1.28	1.30	1.28	1.30	120000
2001-08-03	1.30	1.30	1.29	1.30	49600
2001-08-06	1.30	1.33	1.29	1.30	284800
2001-08-07	1.29	1.31	1.27	1.27	115200
2001-08-08	1.27	1.27	1.27	1.27	11200
2001-08-09	1.28	1.34	1.27	1.27	1692000
2001-08-10	1.27	1.31	1.27	1.31	7200
2001-08-13	1.29	1.32	1.27	1.27	16800
2001-08-14	1.27	1.31	1.27	1.27	47200
2001-08-15	1.27	1.27	1.26	1.26	48800
2001-08-16	1.31	1.36	1.28	1.28	467200
2001-08-17	1.28	1.29	1.25	1.29	165600
2001-08-20	1.26	1.26	1.26	1.26	3200
2001-08-21	1.26	1.26	1.26	1.26	800
2001-08-22	1.26	1.29	1.25	1.25	25600
2001-08-23	1.27	1.27	1.13	1.17	315200
2001-08-24	1.17	1.19	1.17	1.17	20000
2001-08-27	1.17	1.17	1.16	1.16	15200
2001-08-28	1.16	1.18	1.13	1.13	192000
2001-08-29	1.14	1.16	1.14	1.16	66400
2001-08-30	1.15	1.15	1.13	1.13	86400
2001-08-31	1.18	1.18	1.13	1.13	52800
2001-09-04	1.14	1.26	1.14	1.25	160000
2001-09-05	1.21	1.41	1.21	1.38	246400
2001-09-06	1.33	1.38	1.24	1.27	43200
2001-09-07	1.35	1.35	1.28	1.30	88800
2001-09-10	1.30	1.34	1.30	1.34	12800
2001-09-17	1.33	1.53	1.33	1.50	976800
2001-09-18	1.49	1.50	1.42	1.46	129600
2001-09-19	1.47	1.56	1.41	1.43	112800
2001-09-20	1.41	1.44	1.41	1.41	57600
2001-09-21	1.41	1.41	1.23	1.23	174400
2001-09-24	1.23	1.33	1.22	1.25	101600
2001-09-25	1.26	1.37	1.26	1.37	29600
2001-09-26	1.39	1.42	1.32	1.32	16000
2001-09-27	1.29	1.38	1.29	1.31	96800
2001-09-28	1.37	1.38	1.31	1.36	72800
2001-10-01	1.36	1.36	1.18	1.30	36000
2001-10-02	1.30	1.33	1.22	1.22	36000
2001-10-03	1.21	1.21	1.19	1.19	20000
2001-10-04	1.23	1.23	1.18	1.18	26400
2001-10-05	1.18	1.19	1.18	1.19	48800
2001-10-08	1.22	1.22	1.22	1.22	1600
2001-10-09	1.18	1.22	1.18	1.22	28800
2001-10-10	1.19	1.22	1.18	1.18	126400
2001-10-11	1.19	1.19	1.16	1.16	31200
2001-10-12	1.14	1.21	1.14	1.19	32800
2001-10-15	1.18	1.21	1.13	1.21	68000
2001-10-16	1.21	1.24	1.21	1.23	15200
2001-10-17	1.24	1.24	1.24	1.24	20000
2001-10-18	1.23	1.25	1.19	1.23	73600
2001-10-19	1.20	1.20	1.20	1.20	2400
2001-10-22	1.26	1.29	1.24	1.25	32000
2001-10-23	1.25	1.25	1.24	1.24	25600
2001-10-24	1.24	1.24	1.21	1.24	56000
2001-10-25	1.24	1.25	1.22	1.25	36800
2001-10-26	1.24	1.27	1.23	1.27	12000
2001-10-29	1.24	1.27	1.24	1.27	32800
2001-10-30	1.24	1.27	1.24	1.26	28800
2001-10-31	1.26	1.27	1.15	1.25	101600
2001-11-01	1.25	1.26	1.23	1.25	80000
2001-11-02	1.25	1.26	1.24	1.24	14400
2001-11-05	1.25	1.26	1.24	1.24	67200
2001-11-06	1.24	1.25	1.24	1.24	180800
2001-11-07	1.24	1.24	1.21	1.21	119200
2001-11-08	1.21	1.23	1.19	1.19	154400
2001-11-09	1.18	1.24	1.18	1.24	235200
2001-11-12	1.24	1.25	1.20	1.23	452000
2001-11-13	1.24	1.26	1.21	1.25	344000
2001-11-14	1.25	1.25	1.23	1.25	96000
2001-11-16	1.25	1.25	1.23	1.23	68000
2001-11-19	1.21	1.22	1.21	1.21	53600
2001-11-20	1.21	1.21	1.21	1.21	15200
2001-11-21	1.21	1.23	1.21	1.21	6400
2001-11-26	1.21	1.28	1.21	1.23	54400
2001-11-27	1.23	1.25	1.23	1.23	29600
2001-11-28	1.23	1.24	1.23	1.23	10400
2001-11-29	1.24	1.26	1.24	1.26	41600
2001-11-30	1.25	1.25	1.25	1.25	800
2001-12-03	1.25	1.28	1.25	1.28	21600
2001-12-04	1.28	1.31	1.28	1.28	110400
2001-12-05	1.28	1.34	1.28	1.29	87200
2001-12-06	1.32	1.34	1.31	1.33	76800
2001-12-07	1.33	1.38	1.33	1.35	168000
2001-12-10	1.37	1.41	1.35	1.38	55200
2001-12-11	1.39	1.40	1.38	1.39	232800
2001-12-12	1.39	1.42	1.39	1.39	180800
2001-12-13	1.38	1.47	1.38	1.44	356000
2001-12-14	1.42	1.50	1.42	1.50	69600
2001-12-17	1.50	1.56	1.48	1.50	380000
2001-12-18	1.56	1.61	1.48	1.61	412000
2001-12-19	1.61	1.61	1.56	1.57	312000
2001-12-20	1.57	1.57	1.55	1.56	28800
2001-12-21	1.56	1.56	1.54	1.56	197600
2001-12-24	1.55	1.56	1.54	1.54	42400
2001-12-26	1.53	1.59	1.53	1.59	61600
2001-12-27	1.59	1.59	1.56	1.56	16000
2001-12-28	1.59	1.63	1.59	1.63	144800
2001-12-31	1.59	1.59	1.54	1.54	144000
2002-01-02	1.60	1.61	1.55	1.61	188800
2002-01-03	1.58	1.60	1.56	1.58	64800
2002-01-04	1.56	1.58	1.56	1.58	13600
2002-01-07	1.58	1.63	1.56	1.60	136800
2002-01-08	1.61	1.62	1.58	1.62	157600
2002-01-09	1.59	1.63	1.58	1.63	232800
2002-01-10	1.59	1.63	1.59	1.62	89600
2002-01-11	1.62	1.63	1.60	1.62	181600
2002-01-14	1.58	1.63	1.48	1.62	166400
2002-01-15	1.58	1.58	1.58	1.58	5600
2002-01-16	1.61	1.63	1.60	1.60	100000
2002-01-17	1.63	1.63	1.61	1.63	412000
2002-01-18	1.63	1.63	1.59	1.60	295200
2002-01-22	1.61	1.61	1.59	1.61	144000
2002-01-23	1.62	1.63	1.60	1.63	27200
2002-01-24	1.61	1.63	1.60	1.62	56800
2002-01-25	1.63	1.63	1.60	1.63	151200
2002-01-28	1.61	1.61	1.60	1.61	22400
2002-01-29	1.61	1.62	1.60	1.60	27200
2002-01-30	1.60	1.60	1.60	1.60	7200
2002-01-31	1.63	1.63	1.60	1.62	174400
2002-02-01	1.59	1.62	1.59	1.61	132800
2002-02-04	1.62	1.63	1.59	1.61	89600
2002-02-05	1.61	1.62	1.59	1.59	404800
2002-02-06	1.61	1.61	1.60	1.61	12000
2002-02-07	1.60	1.63	1.60	1.62	66400
2002-02-08	1.61	1.63	1.59	1.63	125600
2002-02-11	1.63	1.63	1.59	1.59	39200
2002-02-12	1.60	1.63	1.60	1.62	252800
2002-02-13	1.63	1.63	1.63	1.63	11200
2002-02-14	1.60	1.61	1.60	1.60	24000
2002-02-15	1.61	1.63	1.59	1.59	102400
2002-02-19	1.61	1.63	1.61	1.63	56000
2002-02-20	1.63	1.63	1.61	1.61	8800
2002-02-21	1.59	1.62	1.58	1.58	22400
2002-02-22	1.62	1.62	1.59	1.60	52800
2002-02-25	1.60	1.61	1.60	1.61	16800
2002-02-26	1.60	1.63	1.59	1.63	264800
2002-02-27	1.62	1.62	1.61	1.62	113600
2002-02-28	1.61	1.62	1.61	1.62	6400
2002-03-01	1.61	1.63	1.61	1.63	111200
2002-03-04	1.64	1.64	1.62	1.64	20000
2002-03-05	1.62	1.62	1.61	1.61	48800
2002-03-06	1.61	1.63	1.61	1.63	18400
2002-03-07	1.63	1.75	1.63	1.75	410400
2002-03-08	1.75	1.76	1.64	1.71	107200
2002-03-11	1.72	1.72	1.69	1.71	8000
2002-03-12	1.69	1.69	1.63	1.63	54400
2002-03-13	1.63	1.71	1.63	1.71	120000
2002-03-14	1.69	1.71	1.68	1.71	32800
2002-03-15	1.69	1.72	1.69	1.72	48000
2002-03-18	1.68	1.68	1.63	1.63	16800
2002-03-19	1.68	1.68	1.68	1.68	22400
2002-03-20	1.65	1.69	1.65	1.69	47200
2002-03-22	1.66	1.66	1.66	1.66	3200
2002-03-25	1.68	1.70	1.66	1.67	68000
2002-03-26	1.69	1.69	1.67	1.67	44000
2002-03-27	1.66	1.66	1.61	1.62	76000
2002-03-28	1.64	1.69	1.64	1.66	98400
2002-04-01	1.64	1.74	1.63	1.72	161600
2002-04-02	1.69	1.69	1.63	1.63	59200
2002-04-03	1.65	1.65	1.63	1.63	42400
2002-04-04	1.68	1.68	1.63	1.65	142400
2002-04-05	1.63	1.67	1.63	1.67	95200
2002-04-08	1.67	1.67	1.67	1.67	4000
2002-04-09	1.64	1.64	1.64	1.64	1600
2002-04-10	1.65	1.67	1.64	1.65	33600
2002-04-11	1.68	1.68	1.68	1.68	5600
2002-04-12	1.72	1.76	1.72	1.74	332800
2002-04-15	1.74	1.75	1.70	1.74	178400
2002-04-16	1.74	1.77	1.68	1.69	950400
2002-04-17	1.68	1.69	1.68	1.69	318400
2002-04-18	1.69	1.69	1.67	1.69	92800
2002-04-19	1.66	1.69	1.66	1.69	25600
2002-04-22	1.69	1.69	1.66	1.69	66400
2002-04-23	1.65	1.67	1.63	1.66	153600
2002-04-24	1.66	1.66	1.63	1.64	204000
2002-04-25	1.63	1.65	1.63	1.64	529600
2002-04-26	1.64	1.65	1.64	1.65	338400
2002-04-29	1.64	1.65	1.62	1.63	386400
2002-04-30	1.62	1.64	1.62	1.64	88000
2002-05-01	1.64	1.64	1.63	1.64	332800
2002-05-02	1.63	1.64	1.63	1.64	30400
2002-05-03	1.64	1.64	1.63	1.64	86400
2002-05-06	1.63	1.66	1.63	1.64	1151200
2002-05-07	1.63	1.64	1.63	1.63	34400
2002-05-08	1.63	1.64	1.63	1.64	20800
2002-05-09	1.63	1.64	1.62	1.64	286400
2002-05-10	1.66	1.66	1.63	1.66	180800
2002-05-13	1.66	1.69	1.63	1.66	48800
2002-05-14	1.66	1.66	1.62	1.62	18400
2002-05-15	1.66	1.66	1.61	1.61	12000
2002-05-16	1.59	1.63	1.52	1.62	378400
2002-05-17	1.63	1.63	1.63	1.63	1600
2002-05-20	1.62	1.63	1.61	1.63	30400
2002-05-21	1.61	1.61	1.61	1.61	84800
2002-05-22	1.61	1.61	1.60	1.60	100000
2002-05-23	1.62	1.62	1.62	1.62	4000
2002-05-24	1.61	1.61	1.58	1.59	129600
2002-05-28	1.58	1.62	1.58	1.58	62400
2002-05-29	1.57	1.58	1.57	1.58	32800
2002-05-30	1.57	1.62	1.57	1.62	28800
2002-05-31	1.58	1.62	1.58	1.60	59200
2002-06-03	1.60	1.63	1.58	1.63	211200
2002-06-04	1.62	1.62	1.59	1.62	28000
2002-06-05	1.58	1.63	1.58	1.63	128000
2002-06-06	1.59	1.62	1.59	1.62	49600
2002-06-07	1.63	1.63	1.59	1.61	32000
2002-06-10	1.58	1.60	1.58	1.60	4800
2002-06-11	1.60	1.60	1.60	1.60	2400
2002-06-12	1.62	1.62	1.61	1.61	15200
2002-06-13	1.58	1.61	1.58	1.61	40000
2002-06-14	1.61	1.61	1.61	1.61	8000
2002-06-18	1.59	1.64	1.59	1.64	28000
2002-06-19	1.59	1.63	1.59	1.59	81600
2002-06-20	1.57	1.63	1.57	1.58	41600
2002-06-21	1.61	1.63	1.61	1.63	26400
2002-06-24	1.63	1.63	1.58	1.59	109600
2002-06-25	1.63	1.63	1.60	1.60	46400
2002-06-26	1.60	1.65	1.59	1.63	188800
2002-06-27	1.63	1.63	1.62	1.63	51200
2002-06-28	1.62	1.63	1.61	1.61	116800
2002-07-01	1.63	1.68	1.62	1.66	68800
2002-07-02	1.60	1.67	1.60	1.66	279200
2002-07-03	1.66	1.66	1.62	1.62	4800
2002-07-05	1.64	1.66	1.62	1.63	20800
2002-07-08	1.67	1.67	1.62	1.63	76000
2002-07-09	1.63	1.63	1.62	1.63	12000
2002-07-10	1.65	1.67	1.64	1.64	116000
2002-07-11	1.68	1.68	1.63	1.66	35200
2002-07-12	1.69	1.69	1.63	1.63	196800
2002-07-15	1.64	1.68	1.61	1.63	296800
2002-07-16	1.63	1.63	1.62	1.62	57600
2002-07-17	1.61	1.63	1.61	1.61	56000
2002-07-18	1.63	1.63	1.56	1.58	127200
2002-07-19	1.57	1.63	1.55	1.63	40000
2002-07-22	1.55	1.55	1.55	1.55	39200
2002-07-23	1.55	1.56	1.43	1.43	192800
2002-07-24	1.39	1.40	1.38	1.40	132800
2002-07-25	1.41	1.41	1.39	1.39	35200
2002-07-26	1.39	1.50	1.39	1.50	17600
2002-07-29	1.53	1.53	1.47	1.47	320800
2002-07-30	1.45	1.49	1.45	1.48	8000
2002-07-31	1.44	1.52	1.44	1.52	21600
2002-08-01	1.52	1.61	1.46	1.50	96000
2002-08-02	1.44	1.47	1.44	1.44	159200
2002-08-05	1.44	1.49	1.44	1.44	40000
2002-08-06	1.50	1.53	1.44	1.50	24800
2002-08-07	1.45	1.57	1.45	1.57	151200
2002-08-08	1.49	1.61	1.49	1.59	25600
2002-08-09	1.50	1.63	1.49	1.62	218400
2002-08-12	1.50	1.56	1.50	1.56	8800
2002-08-13	1.56	1.57	1.51	1.53	60800
2002-08-14	1.53	1.57	1.51	1.53	20000
2002-08-15	1.55	1.61	1.47	1.50	24800
2002-08-16	1.57	1.57	1.57	1.57	14400
2002-08-19	1.59	1.59	1.52	1.52	60000
2002-08-20	1.52	1.53	1.47	1.49	152800
2002-08-21	1.48	1.50	1.44	1.50	156000
2002-08-22	1.50	1.55	1.44	1.50	15200
2002-08-23	1.55	1.56	1.49	1.50	48000
2002-08-26	1.50	1.50	1.50	1.50	4000
2002-08-27	1.56	1.56	1.45	1.45	20000
2002-08-28	1.45	1.50	1.45	1.49	16000
2002-08-29	1.46	1.51	1.46	1.47	72000
2002-08-30	1.52	1.57	1.48	1.55	63200
2002-09-03	1.56	1.60	1.48	1.55	91200
2002-09-04	1.49	1.59	1.49	1.59	37600
2002-09-05	1.58	1.64	1.54	1.64	156000
2002-09-06	1.63	1.68	1.61	1.65	236000
2002-09-09	1.65	1.69	1.65	1.68	236000
2002-09-10	1.64	1.74	1.64	1.74	136800
2002-09-11	1.69	1.75	1.68	1.71	13600
2002-09-12	1.68	1.75	1.68	1.71	83200
2002-09-13	1.75	1.81	1.75	1.81	188800
2002-09-16	1.80	1.88	1.80	1.87	169600
2002-09-17	1.88	1.88	1.71	1.71	232800
2002-09-18	1.71	1.71	1.70	1.71	28000
2002-09-19	1.75	1.75	1.64	1.65	17600
2002-09-20	1.65	1.65	1.59	1.62	17600
2002-09-23	1.59	1.59	1.59	1.59	1600
2002-09-24	1.59	1.59	1.50	1.50	143200
2002-09-25	1.51	1.62	1.51	1.61	41600
2002-09-26	1.62	1.62	1.62	1.62	28000
2002-09-27	1.61	1.63	1.61	1.63	64000
2002-09-30	1.58	1.63	1.58	1.58	6400
2002-10-01	1.62	1.66	1.62	1.66	83200
2002-10-02	1.66	1.66	1.65	1.66	19200
2002-10-03	1.67	1.75	1.67	1.75	25600
2002-10-04	1.78	1.83	1.75	1.81	87200
2002-10-07	1.82	1.84	1.82	1.83	21600
2002-10-08	1.81	1.81	1.76	1.77	135200
2002-10-09	1.77	1.77	1.73	1.76	49600
2002-10-10	1.75	1.77	1.75	1.77	4800
2002-10-11	1.78	1.80	1.69	1.74	97600
2002-10-14	1.75	1.78	1.75	1.76	92000
2002-10-15	1.79	1.79	1.76	1.77	48000
2002-10-16	1.72	1.72	1.64	1.71	80800
2002-10-17	1.67	1.69	1.66	1.66	60000
2002-10-18	1.66	1.67	1.61	1.62	62400
2002-10-21	1.63	1.63	1.60	1.60	31200
2002-10-22	1.59	1.59	1.56	1.56	28800
2002-10-23	1.56	1.58	1.53	1.57	82400
2002-10-24	1.58	1.66	1.58	1.66	187200
2002-10-25	1.66	1.66	1.63	1.66	14400
2002-10-28	1.63	1.63	1.59	1.59	80000
2002-10-29	1.60	1.60	1.58	1.58	90400
2002-10-30	1.58	1.58	1.58	1.58	20800
2002-10-31	1.63	1.63	1.58	1.58	8000
2002-11-01	1.58	1.63	1.58	1.63	55200
2002-11-04	1.63	1.63	1.58	1.62	13600
2002-11-05	1.62	1.63	1.60	1.62	37600
2002-11-06	1.62	1.63	1.58	1.62	27200
2002-11-07	1.62	1.63	1.62	1.63	104000
2002-11-08	1.58	1.58	1.58	1.58	32000
2002-11-11	1.58	1.61	1.58	1.60	16000
2002-11-12	1.57	1.62	1.57	1.59	28000
2002-11-13	1.59	1.61	1.58	1.61	57600
2002-11-14	1.62	1.62	1.58	1.58	48000
2002-11-15	1.59	1.60	1.59	1.59	24800
2002-11-18	1.59	1.62	1.59	1.62	4800
2002-11-19	1.60	1.62	1.59	1.59	12800
2002-11-20	1.60	1.60	1.52	1.55	86400
2002-11-21	1.57	1.58	1.57	1.58	76800
2002-11-22	1.56	1.61	1.56	1.60	56000
2002-11-25	1.62	1.63	1.60	1.60	78400
2002-11-26	1.61	1.62	1.61	1.62	20000
2002-11-27	1.63	1.66	1.59	1.59	112800
2002-11-29	1.59	1.61	1.59	1.61	32800
2002-12-02	1.62	1.73	1.62	1.73	122400
2002-12-03	1.70	1.72	1.68	1.72	100000
2002-12-04	1.70	1.70	1.69	1.69	25600
2002-12-05	1.69	1.75	1.69	1.75	131200
2002-12-06	1.75	1.76	1.74	1.75	230400
2002-12-09	1.78	1.78	1.75	1.75	100800
2002-12-10	1.75	1.80	1.75	1.78	75200
2002-12-11	1.79	1.79	1.75	1.78	96000
2002-12-12	1.79	1.81	1.78	1.81	164800
2002-12-13	1.80	1.82	1.80	1.82	2400
2002-12-16	1.81	1.88	1.81	1.85	117600
2002-12-17	1.87	1.88	1.79	1.81	191200
2002-12-18	1.84	1.90	1.83	1.86	117600
2002-12-19	1.87	1.88	1.85	1.86	126400
2002-12-20	1.85	1.88	1.84	1.87	65600
2002-12-23	1.86	1.88	1.81	1.81	18400
2002-12-24	1.88	1.91	1.81	1.84	57600
2002-12-26	1.84	1.89	1.80	1.80	38400
2002-12-27	1.79	1.82	1.79	1.80	8800
2002-12-30	1.80	1.81	1.78	1.78	11200
2002-12-31	1.78	1.84	1.78	1.84	14400
2003-01-02	1.86	1.90	1.83	1.86	32000
2003-01-03	1.89	1.94	1.83	1.88	60800
2003-01-06	1.88	2.00	1.88	1.91	393600
2003-01-07	1.90	1.93	1.89	1.89	45600
2003-01-08	1.90	1.91	1.87	1.89	69600
2003-01-09	1.91	1.91	1.88	1.89	32800
2003-01-10	1.89	1.90	1.88	1.88	24800
2003-01-13	1.88	1.88	1.83	1.83	18400
2003-01-14	1.83	1.84	1.83	1.84	35200
2003-01-15	1.84	1.84	1.81	1.81	11200
2003-01-16	1.81	1.81	1.81	1.81	12800
2003-01-17	1.80	1.84	1.80	1.84	8000
2003-01-21	1.84	1.86	1.84	1.86	4000
2003-01-22	1.86	1.86	1.82	1.82	22400
2003-01-23	1.82	1.83	1.82	1.82	7200
2003-01-24	1.83	1.83	1.82	1.82	32000
2003-01-27	1.82	1.84	1.82	1.83	72000
2003-01-28	1.84	1.87	1.82	1.84	59200
2003-01-29	1.88	1.88	1.83	1.87	18400
2003-01-30	1.84	1.84	1.82	1.83	428000
2003-01-31	1.82	1.82	1.80	1.80	1683200
2003-02-03	1.82	1.82	1.80	1.82	403200
2003-02-04	1.80	1.80	1.74	1.74	84000
2003-02-05	1.75	1.75	1.74	1.75	185600
2003-02-06	1.75	1.75	1.71	1.71	48000
2003-02-07	1.71	1.74	1.71	1.72	22400
2003-02-10	1.71	1.74	1.68	1.72	158400
2003-02-11	1.72	1.72	1.72	1.72	1600
2003-02-12	1.69	1.70	1.69	1.70	3200
2003-02-13	1.70	1.70	1.69	1.69	39200
2003-02-14	1.69	1.76	1.69	1.73	28000
2003-02-18	1.72	1.72	1.72	1.72	2400
2003-02-19	1.72	1.72	1.69	1.69	72000
2003-02-20	1.71	1.72	1.69	1.71	56800
2003-02-21	1.69	1.69	1.69	1.69	11200
2003-02-24	1.69	1.71	1.69	1.71	4000
2003-02-25	1.71	1.71	1.69	1.71	20800
2003-02-26	1.71	1.71	1.70	1.70	29600
2003-02-27	1.69	1.74	1.69	1.72	92800
2003-02-28	1.70	1.76	1.70	1.75	804800
2003-03-03	1.74	1.76	1.72	1.76	34400
2003-03-04	1.76	1.89	1.76	1.85	320000
2003-03-05	1.87	1.87	1.83	1.86	71200
2003-03-06	1.84	1.84	1.83	1.84	113600
2003-03-07	1.83	1.83	1.73	1.76	229600
2003-03-10	1.77	1.77	1.65	1.67	243200
2003-03-11	1.66	1.71	1.65	1.67	902400
2003-03-12	1.67	1.68	1.66	1.67	60800
2003-03-13	1.65	1.68	1.65	1.66	311200
2003-03-14	1.67	1.67	1.64	1.65	34400
2003-03-17	1.64	1.69	1.63	1.69	92000
2003-03-18	1.68	1.68	1.67	1.68	15200
2003-03-19	1.67	1.67	1.61	1.66	463200
2003-03-20	1.66	1.66	1.60	1.65	21600
2003-03-21	1.66	1.66	1.58	1.64	87200
2003-03-24	1.51	1.68	1.51	1.62	101600
2003-03-25	1.64	1.65	1.62	1.62	64000
2003-03-26	1.62	1.63	1.62	1.62	62400
2003-03-27	1.62	1.63	1.62	1.62	18400
2003-03-28	1.62	1.65	1.62	1.65	64800
2003-03-31	1.64	1.64	1.63	1.64	21600
2003-04-01	1.63	1.66	1.63	1.65	640000
2003-04-02	1.67	1.75	1.67	1.75	93600
2003-04-03	1.75	1.75	1.75	1.75	45600
2003-04-04	1.73	1.73	1.68	1.68	32000
2003-04-07	1.69	1.75	1.69	1.71	38400
2003-04-08	1.72	1.75	1.65	1.67	159200
2003-04-09	1.64	1.67	1.63	1.63	47200
2003-04-10	1.65	1.69	1.61	1.66	188000
2003-04-11	1.64	1.64	1.62	1.63	452000
2003-04-14	1.63	1.63	1.61	1.63	54400
2003-04-15	1.63	1.63	1.62	1.62	25600
2003-04-16	1.64	1.64	1.61	1.61	9600
2003-04-17	1.63	1.63	1.61	1.61	16800
2003-04-21	1.62	1.63	1.62	1.62	24000
2003-04-22	1.62	1.81	1.62	1.78	536800
2003-04-23	1.78	1.81	1.75	1.76	666400
2003-04-24	1.77	1.78	1.74	1.75	652000
2003-04-25	1.75	1.75	1.74	1.75	67200
2003-04-28	1.75	1.76	1.74	1.75	514400
2003-04-29	1.76	1.76	1.73	1.74	156000
2003-04-30	1.75	1.77	1.73	1.74	747200
2003-05-01	1.74	1.76	1.72	1.76	219200
2003-05-02	1.75	1.80	1.74	1.80	302400
2003-05-05	1.81	1.81	1.75	1.78	150400
2003-05-06	1.78	1.80	1.78	1.79	130400
2003-05-07	1.79	1.84	1.79	1.84	272000
2003-05-08	1.84	1.87	1.84	1.87	200800
2003-05-09	1.89	1.96	1.85	1.94	514400
2003-05-12	1.89	1.96	1.88	1.94	460000
2003-05-13	1.93	1.94	1.84	1.89	249600
2003-05-14	1.91	1.94	1.85	1.93	112800
2003-05-15	1.93	1.94	1.88	1.94	109600
2003-05-16	1.94	1.95	1.90	1.94	81600
2003-05-19	1.92	1.94	1.89	1.92	46400
2003-05-20	1.90	1.91	1.84	1.88	121600
2003-05-21	1.89	1.91	1.85	1.86	45600
2003-05-22	1.84	1.84	1.81	1.82	49600
2003-05-23	1.81	1.92	1.80	1.90	184800
2003-05-27	1.91	1.94	1.89	1.91	225600
2003-05-28	1.89	1.91	1.86	1.91	125600
2003-05-29	1.91	1.91	1.85	1.88	57600
2003-05-30	1.87	2.00	1.84	1.99	425600
2003-06-02	1.94	2.00	1.85	1.91	248000
2003-06-03	1.94	1.94	1.85	1.90	141600
2003-06-04	1.90	1.92	1.88	1.92	120800
2003-06-05	1.88	1.92	1.88	1.91	92800
2003-06-06	1.90	1.91	1.90	1.90	36800
2003-06-09	1.91	1.96	1.90	1.93	79200
2003-06-10	1.93	2.05	1.90	2.05	364800
2003-06-11	2.05	2.06	2.00	2.05	185600
2003-06-12	2.06	2.18	2.06	2.17	500800
2003-06-13	2.15	2.18	2.07	2.18	323200
2003-06-16	2.18	2.18	2.11	2.14	548800
2003-06-17	2.10	2.13	1.95	2.01	1585600
2003-06-18	1.94	2.03	1.88	1.96	64000
2003-06-19	1.96	1.99	1.90	1.99	100800
2003-06-20	1.88	2.01	1.88	1.98	69600
2003-06-23	1.97	1.99	1.97	1.98	98400
2003-06-24	1.97	2.02	1.97	2.00	823200
2003-06-25	2.00	2.03	2.00	2.02	274400
2003-06-26	2.02	2.05	1.93	1.97	142400
2003-06-27	1.90	2.04	1.90	2.01	130400
2003-06-30	1.98	2.05	1.90	1.94	415200
2003-07-01	1.90	2.02	1.90	2.02	345600
2003-07-02	2.06	2.06	1.97	2.00	63200
2003-07-03	1.93	2.02	1.93	1.99	27200
2003-07-07	2.01	2.05	2.01	2.05	312000
2003-07-08	2.03	2.07	2.03	2.07	44000
2003-07-09	2.07	2.08	2.01	2.02	133600
2003-07-10	2.03	2.03	1.93	1.95	380000
2003-07-11	1.95	1.95	1.91	1.92	144800
2003-07-14	1.91	1.99	1.91	1.93	122400
2003-07-15	1.89	2.04	1.89	2.01	105600
2003-07-16	2.02	2.04	1.90	1.95	96000
2003-07-17	1.90	1.93	1.90	1.91	60000
2003-07-18	1.90	1.99	1.90	1.98	36800
2003-07-21	1.97	2.06	1.97	2.03	91200
2003-07-22	2.04	2.06	2.02	2.06	47200
2003-07-23	2.06	2.11	2.05	2.09	303200
2003-07-24	2.06	2.06	2.05	2.06	321600
2003-07-25	2.04	2.06	2.01	2.05	52000
2003-07-28	2.05	2.06	2.03	2.03	636800
2003-07-29	2.06	2.11	1.99	2.00	390400
2003-07-30	1.98	1.98	1.91	1.97	164800
2003-07-31	1.96	1.99	1.96	1.98	112000
2003-08-01	1.96	2.13	1.96	2.01	252800
2003-08-04	2.10	2.11	2.05	2.11	158400
2003-08-05	2.09	2.12	2.06	2.08	921600
2003-08-06	2.04	2.08	2.04	2.08	16800
2003-08-07	2.07	2.07	2.03	2.03	136800
2003-08-08	2.03	2.04	2.03	2.03	9600
2003-08-11	2.06	2.06	2.03	2.04	12000
2003-08-12	2.03	2.06	2.03	2.06	35200
2003-08-13	2.06	2.07	2.04	2.07	329600
2003-08-14	2.08	2.09	2.06	2.09	69600
2003-08-15	2.11	2.11	2.05	2.06	45600
2003-08-18	2.05	2.06	2.00	2.04	210400
2003-08-19	2.05	2.16	2.03	2.14	337600
2003-08-20	2.11	2.12	2.09	2.10	200800
2003-08-21	2.11	2.23	2.11	2.18	252000
2003-08-22	2.10	2.18	2.10	2.11	31200
2003-08-25	2.13	2.14	2.11	2.14	25600
2003-08-26	2.17	2.17	2.13	2.13	50400
2003-08-27	2.17	2.19	2.14	2.14	24800
2003-08-28	2.14	2.19	2.13	2.14	356800
2003-08-29	2.14	2.16	2.14	2.16	45600
2003-09-02	2.15	2.15	2.05	2.05	74400
2003-09-03	2.08	2.16	2.06	2.09	89600
2003-09-04	2.09	2.10	2.09	2.10	7200
2003-09-05	2.09	2.16	2.09	2.15	86400
2003-09-08	2.16	2.16	2.12	2.13	21600
2003-09-09	2.13	2.14	2.10	2.12	39200
2003-09-10	2.06	2.09	2.06	2.08	16000
2003-09-11	2.08	2.08	2.05	2.06	139200
2003-09-12	2.05	2.05	2.02	2.05	325600
2003-09-15	2.13	2.13	2.03	2.09	44000
2003-09-16	2.09	2.12	2.09	2.10	31200
2003-09-17	2.09	2.13	2.09	2.11	36000
2003-09-18	2.12	2.13	2.12	2.12	3200
2003-09-19	2.12	2.17	2.11	2.15	102400
2003-09-22	2.17	2.17	2.13	2.13	71200
2003-09-23	2.13	2.13	2.01	2.03	204800
2003-09-24	2.03	2.06	2.02	2.02	144000
2003-09-25	2.05	2.06	2.04	2.04	92000
2003-09-26	2.06	2.08	2.06	2.06	22400
2003-09-29	2.08	2.11	2.05	2.09	104800
2003-09-30	2.09	2.18	2.09	2.17	157600
2003-10-01	2.17	2.19	2.13	2.17	100800
2003-10-02	2.16	2.21	2.16	2.20	245600
2003-10-03	2.21	2.21	2.11	2.19	52800
2003-10-06	2.19	2.19	2.13	2.19	63200
2003-10-07	2.19	2.19	2.18	2.18	17600
2003-10-08	2.18	2.18	2.14	2.16	8800
2003-10-09	2.16	2.16	2.13	2.15	13600
2003-10-10	2.13	2.16	2.09	2.13	183200
2003-10-13	2.14	2.17	2.14	2.16	45600
2003-10-14	2.16	2.16	2.14	2.16	12800
2003-10-15	2.16	2.18	2.07	2.17	153600
2003-10-16	2.16	2.16	2.13	2.14	24800
2003-10-17	2.15	2.17	2.04	2.14	29600
2003-10-20	2.10	2.19	2.09	2.09	108800
2003-10-21	2.33	2.57	2.32	2.47	1573600
2003-10-22	2.45	2.54	2.39	2.52	690400
2003-10-23	2.44	2.60	2.44	2.56	154400
2003-10-24	2.54	2.59	2.50	2.56	56000
2003-10-27	2.58	2.58	2.49	2.53	197600
2003-10-28	2.52	2.59	2.50	2.58	406400
2003-10-29	2.61	2.65	2.58	2.65	127200
2003-10-30	2.62	2.66	2.62	2.64	84800
2003-10-31	2.65	2.65	2.64	2.64	45600
2003-11-03	2.64	2.64	2.64	2.64	31200
2003-11-04	2.64	2.74	2.64	2.73	92800
2003-11-05	2.69	2.74	2.64	2.72	68800
2003-11-06	2.72	2.74	2.60	2.60	65600
2003-11-07	2.60	2.71	2.60	2.69	72800
2003-11-10	2.66	2.85	2.66	2.81	240000
2003-11-11	2.81	2.85	2.77	2.77	253600
2003-11-12	2.76	2.80	2.69	2.71	199200
2003-11-13	2.85	2.85	2.67	2.72	61600
2003-11-14	2.72	2.78	2.69	2.75	173600
2003-11-17	2.81	2.84	2.75	2.84	89600
2003-11-18	2.80	2.85	2.74	2.74	84000
2003-11-19	2.70	2.70	2.68	2.68	16000
2003-11-20	2.70	2.75	2.70	2.75	59200
2003-11-21	2.72	2.80	2.69	2.73	130400
2003-11-24	2.68	2.83	2.68	2.83	68000
2003-11-25	2.73	2.83	2.73	2.81	56800
2003-11-26	2.74	2.85	2.74	2.85	19200
2003-11-28	2.84	2.84	2.81	2.84	43200
2003-12-01	2.81	2.94	2.80	2.92	200000
2003-12-02	2.90	2.91	2.87	2.88	124000
2003-12-03	2.86	2.90	2.86	2.86	155200
2003-12-04	2.86	2.87	2.84	2.84	89600
2003-12-05	2.86	2.86	2.81	2.82	544000
2003-12-08	2.82	2.82	2.74	2.74	88800
2003-12-09	2.74	2.76	2.66	2.66	1575200
2003-12-10	2.65	2.75	2.65	2.72	60800
2003-12-11	2.68	2.72	2.68	2.72	9600
2003-12-12	2.67	2.73	2.63	2.67	138400
2003-12-15	2.71	2.71	2.52	2.59	188000
2003-12-16	2.58	2.58	2.48	2.50	236800
2003-12-17	2.48	2.51	2.46	2.47	242400
2003-12-18	2.49	2.50	2.46	2.47	127200
2003-12-19	2.46	2.50	2.44	2.47	288800
2003-12-22	2.45	2.50	2.45	2.50	153600
2003-12-23	2.51	2.57	2.49	2.54	116800
2003-12-24	2.52	2.52	2.52	2.52	1600
2003-12-26	2.52	2.57	2.52	2.53	32000
2003-12-29	2.57	2.60	2.51	2.54	66400
2003-12-30	2.61	2.65	2.55	2.65	96800
2003-12-31	2.62	2.69	2.58	2.68	45600
2004-01-02	2.57	2.68	2.57	2.66	95200
2004-01-05	2.65	2.68	2.63	2.67	46400
2004-01-06	2.69	2.77	2.69	2.75	224800
2004-01-07	2.76	2.85	2.74	2.85	557600
2004-01-08	2.72	2.85	2.72	2.77	96800
2004-01-09	2.80	2.85	2.80	2.85	22400
2004-01-12	2.68	2.85	2.68	2.79	46400
2004-01-13	2.81	2.84	2.80	2.84	48000
2004-01-14	2.80	2.85	2.80	2.83	88000
2004-01-15	2.85	2.91	2.83	2.91	53600
2004-01-16	2.94	2.99	2.84	2.99	60800
2004-01-20	3.00	3.05	2.90	3.01	96800
2004-01-21	3.03	3.03	2.98	3.00	110400
2004-01-22	2.98	3.06	2.98	3.05	104800
2004-01-23	3.06	3.10	3.06	3.07	64800
2004-01-26	3.08	3.10	3.08	3.09	84800
2004-01-27	3.07	3.12	3.07	3.11	20000
2004-01-28	3.07	3.12	3.04	3.04	119200
2004-01-29	3.06	3.06	3.02	3.04	34400
2004-01-30	3.01	3.02	2.96	3.00	63200
2004-02-02	2.95	2.95	2.84	2.92	76000
2004-02-03	2.84	2.90	2.80	2.86	87200
2004-02-04	2.81	2.85	2.79	2.80	25600
2004-02-05	2.81	2.82	2.79	2.81	67200
2004-02-06	2.80	2.80	2.79	2.79	128000
2004-02-09	2.79	2.79	2.69	2.72	88800
2004-02-10	2.72	2.75	2.72	2.74	27200
2004-02-11	2.72	3.01	2.72	3.01	228000
2004-02-12	3.00	3.03	2.95	2.99	40000
2004-02-13	3.00	3.00	2.95	2.95	20800
2004-02-17	2.98	2.98	2.91	2.93	92800
2004-02-18	2.93	2.93	2.78	2.82	100800
2004-02-19	2.81	2.86	2.80	2.85	78400
2004-02-20	2.83	2.85	2.83	2.83	42400
2004-02-23	2.83	2.85	2.83	2.83	68000
2004-02-24	2.83	2.84	2.82	2.82	43200
2004-02-25	2.81	2.81	2.80	2.81	161600
2004-02-26	2.80	2.81	2.76	2.79	68800
2004-02-27	2.79	2.79	2.76	2.76	8000
2004-03-01	2.81	2.81	2.74	2.77	61600
2004-03-02	2.79	2.79	2.75	2.78	12800
2004-03-03	2.79	2.79	2.72	2.75	28000
2004-03-04	2.72	2.81	2.72	2.81	216000
2004-03-05	2.77	2.81	2.77	2.81	11200
2004-03-08	2.77	2.82	2.77	2.82	16800
2004-03-09	2.79	2.81	2.78	2.79	48000
2004-03-10	2.78	2.81	2.77	2.81	202400
2004-03-11	2.78	2.85	2.78	2.84	31200
2004-03-12	2.84	2.85	2.84	2.84	16000
2004-03-15	2.83	2.85	2.79	2.85	20000
2004-03-16	2.82	2.82	2.80	2.80	42400
2004-03-17	2.80	2.85	2.79	2.85	117600
2004-03-18	2.82	2.85	2.82	2.85	3200
2004-03-19	2.85	2.85	2.80	2.83	30400
2004-03-22	2.85	2.85	2.82	2.82	23200
2004-03-23	2.82	2.85	2.77	2.81	64800
2004-03-24	2.81	2.84	2.79	2.82	38400
2004-03-25	2.81	2.83	2.78	2.81	120000
2004-03-26	2.81	2.85	2.81	2.81	102400
2004-03-29	2.82	2.84	2.82	2.83	24800
2004-03-30	2.81	2.88	2.81	2.88	86400
2004-03-31	2.84	2.84	2.80	2.82	31200
2004-04-01	2.86	2.86	2.81	2.84	81600
2004-04-02	2.83	2.88	2.73	2.88	60000
2004-04-05	2.65	2.88	2.65	2.84	75200
2004-04-06	2.85	2.85	2.78	2.84	64000
2004-04-07	2.81	2.84	2.80	2.82	337600
2004-04-08	2.81	2.90	2.80	2.83	249600
2004-04-12	2.80	2.83	2.80	2.82	94400
2004-04-13	2.81	2.83	2.80	2.82	49600
2004-04-14	2.81	2.85	2.81	2.85	36000
2004-04-15	2.86	2.86	2.82	2.85	63200
2004-04-16	2.83	2.85	2.81	2.85	15200
2004-04-19	2.86	3.00	2.84	3.00	176000
2004-04-20	3.00	3.22	2.99	3.15	342400
2004-04-21	3.14	3.14	3.00	3.05	29600
2004-04-22	2.78	3.09	2.78	3.05	270400
2004-04-23	3.01	3.05	2.99	3.05	725600
2004-04-26	3.11	3.11	3.04	3.10	46400
2004-04-27	3.09	3.19	3.09	3.19	172800
2004-04-28	3.14	3.19	3.11	3.13	30400
2004-04-29	3.14	3.14	3.06	3.07	18400
2004-04-30	3.09	3.14	3.08	3.13	96800
2004-05-03	3.09	3.18	3.09	3.16	54400
2004-05-04	3.16	3.16	3.08	3.14	111200
2004-05-05	3.16	3.16	3.06	3.14	88800
2004-05-06	3.14	3.14	3.09	3.13	252800
2004-05-07	3.13	3.14	3.13	3.13	9600
2004-05-10	3.14	3.15	3.10	3.13	302400
2004-05-11	3.11	3.11	2.98	3.06	138400
2004-05-12	3.03	3.06	3.02	3.06	62400
2004-05-13	3.06	3.07	2.99	3.04	383200
2004-05-14	3.06	3.13	2.97	3.09	344000
2004-05-17	3.00	3.06	3.00	3.03	11200
2004-05-18	3.02	3.09	2.90	3.01	439200
2004-05-19	2.99	3.10	2.99	3.10	84800
2004-05-20	3.04	3.11	3.04	3.08	191200
2004-05-21	3.08	3.12	3.06	3.09	285600
2004-05-24	3.11	3.12	3.09	3.10	224800
2004-05-25	3.09	3.11	3.08	3.08	375200
2004-05-26	3.10	3.11	3.09	3.11	107200
2004-05-27	3.11	3.12	3.10	3.11	846400
2004-05-28	3.12	3.12	3.09	3.12	174400
2004-06-01	3.09	3.12	3.07	3.12	123200
2004-06-02	3.10	3.12	3.08	3.12	105600
2004-06-03	3.08	3.19	3.08	3.17	336000
2004-06-04	3.16	3.22	3.12	3.15	188000
2004-06-07	3.12	3.15	3.12	3.15	84800
2004-06-08	3.15	3.18	3.12	3.18	135200
2004-06-09	3.15	3.19	3.13	3.14	92800
2004-06-10	3.13	3.16	3.13	3.15	97600
2004-06-14	3.16	3.18	3.07	3.08	284800
2004-06-15	3.07	3.34	3.07	3.34	352000
2004-06-16	3.24	3.41	3.24	3.38	778400
2004-06-17	3.38	3.40	3.35	3.38	149600
2004-06-18	3.38	3.38	3.38	3.38	72800
2004-06-21	3.39	3.39	3.24	3.25	156800
2004-06-22	3.34	3.34	3.11	3.30	190400
2004-06-23	3.30	3.33	3.28	3.33	94400
2004-06-24	3.31	3.31	3.17	3.21	172800
2004-06-25	3.22	3.25	2.85	3.22	2251200
2004-06-28	3.28	3.38	3.19	3.33	265600
2004-06-29	3.38	3.39	3.36	3.37	527200
2004-06-30	3.34	3.38	3.31	3.36	240000
2004-07-01	3.38	3.40	3.34	3.40	168000
2004-07-02	3.37	3.41	3.30	3.30	106400
2004-07-06	3.33	3.38	3.28	3.37	136800
2004-07-07	3.38	3.38	3.28	3.28	630400
2004-07-08	3.25	3.29	3.19	3.25	74400
2004-07-09	3.24	3.26	3.10	3.25	81600
2004-07-12	3.25	3.39	3.15	3.38	237600
2004-07-13	3.37	3.37	3.22	3.25	196000
2004-07-14	3.23	3.28	3.21	3.24	64000
2004-07-15	3.24	3.41	3.24	3.30	58400
2004-07-16	3.25	3.38	3.20	3.37	167200
2004-07-19	3.40	3.41	3.35	3.38	201600
2004-07-20	3.44	3.50	3.40	3.43	358400
2004-07-21	3.42	3.44	3.33	3.37	163200
2004-07-22	3.37	3.37	3.27	3.37	313600
2004-07-23	3.40	3.40	3.33	3.34	64800
2004-07-26	3.39	3.39	3.29	3.29	128000
2004-07-27	3.29	3.31	3.08	3.16	266400
2004-07-28	3.18	3.30	3.18	3.30	127200
2004-07-29	3.21	3.31	3.14	3.18	48000
2004-07-30	3.15	3.18	3.14	3.14	59200
2004-08-02	3.09	3.09	2.94	3.06	213600
2004-08-03	3.04	3.25	3.02	3.24	720800
2004-08-04	3.25	3.25	3.07	3.24	164000
2004-08-05	3.20	3.20	3.12	3.13	39200
2004-08-06	3.16	3.17	3.01	3.08	405600
2004-08-09	3.06	3.15	2.97	3.13	115200
2004-08-10	3.09	3.16	3.09	3.12	167200
2004-08-11	3.10	3.12	3.03	3.11	168800
2004-08-12	3.10	3.14	3.07	3.11	75200
2004-08-13	3.12	3.13	3.11	3.13	276000
2004-08-16	3.14	3.22	3.13	3.18	142400
2004-08-17	3.15	3.19	3.13	3.13	26400
2004-08-18	3.12	3.24	3.12	3.16	136000
2004-08-19	3.12	3.15	3.12	3.15	584000
2004-08-20	3.16	3.16	3.13	3.14	159200
2004-08-23	3.12	3.16	3.12	3.13	78400
2004-08-24	3.12	3.18	3.12	3.17	25600
2004-08-25	3.17	3.18	3.13	3.16	141600
2004-08-26	3.17	3.18	3.14	3.16	273600
2004-08-27	3.16	3.19	3.16	3.17	53600
2004-08-30	3.15	3.15	3.04	3.13	133600
2004-08-31	3.11	3.25	3.11	3.25	139200
2004-09-01	3.23	3.42	3.18	3.33	177600
2004-09-02	3.32	3.36	3.26	3.34	122400
2004-09-03	3.35	3.35	3.26	3.30	71200
2004-09-07	3.31	3.34	3.28	3.29	145600
2004-09-08	3.29	3.30	3.25	3.26	152000
2004-09-09	3.28	3.28	3.23	3.27	42400
2004-09-10	3.23	3.28	3.20	3.20	30400
2004-09-13	3.15	3.20	3.14	3.14	188000
2004-09-14	3.15	3.26	3.14	3.21	136800
2004-09-15	3.18	3.28	3.18	3.26	97600
2004-09-16	3.28	3.28	3.23	3.25	36000
2004-09-17	3.27	3.33	3.25	3.26	116800
2004-09-20	3.28	3.28	3.26	3.26	27200
2004-09-21	3.27	3.31	3.26	3.28	140800
2004-09-22	3.26	3.28	3.22	3.28	81600
2004-09-23	3.22	3.32	3.22	3.30	41600
2004-09-24	3.28	3.35	3.28	3.34	20800
2004-09-27	3.31	3.35	3.29	3.31	53600
2004-09-28	3.31	3.41	3.31	3.36	311200
2004-09-29	3.36	3.38	3.32	3.38	128800
2004-09-30	3.33	3.44	3.30	3.44	86400
2004-10-01	3.37	3.47	3.37	3.44	38400
2004-10-04	3.46	3.47	3.44	3.47	35200
2004-10-05	3.47	3.53	3.47	3.49	50400
2004-10-06	3.47	3.51	3.47	3.50	102400
2004-10-07	3.48	3.48	3.45	3.45	49600
2004-10-08	3.44	3.46	3.41	3.41	12000
2004-10-11	3.41	3.41	3.38	3.38	4800
2004-10-12	3.39	3.44	3.39	3.44	27200
2004-10-13	3.44	3.44	3.31	3.40	137600
2004-10-14	3.40	3.40	3.37	3.39	174400
2004-10-15	3.39	3.41	3.37	3.38	156800
2004-10-18	3.38	3.40	3.38	3.38	78400
2004-10-19	3.37	3.44	3.35	3.36	1601600
2004-10-20	3.35	3.40	3.33	3.39	161600
2004-10-21	3.38	3.39	3.34	3.36	416800
2004-10-22	3.35	3.38	3.34	3.36	432800
2004-10-25	3.34	3.35	3.32	3.35	179200
2004-10-26	3.35	3.38	3.32	3.38	163200
2004-10-27	3.35	3.38	3.35	3.38	102400
2004-10-28	3.37	3.43	3.36	3.43	172800
2004-10-29	3.39	3.42	3.38	3.38	172800
2004-11-01	3.38	3.44	3.36	3.44	146400
2004-11-02	3.44	3.44	3.37	3.39	155200
2004-11-03	3.40	3.44	3.38	3.43	22400
2004-11-04	3.43	3.45	3.38	3.44	175200
2004-11-05	3.41	3.41	3.28	3.32	113600
2004-11-08	3.41	3.41	3.33	3.35	329600
2004-11-09	3.37	3.37	3.33	3.35	82400
2004-11-10	3.38	3.41	3.33	3.39	296000
2004-11-11	3.37	3.41	3.36	3.41	93600
2004-11-12	3.38	3.44	3.38	3.43	64800
2004-11-15	3.36	3.49	3.33	3.44	298400
2004-11-16	3.44	3.47	3.44	3.45	43200
2004-11-17	3.39	3.49	3.39	3.45	124000
2004-11-18	3.42	3.42	3.28	3.38	304000
2004-11-19	3.31	3.38	3.31	3.37	712800
2004-11-22	3.27	3.37	3.27	3.37	236800
2004-11-23	3.30	3.50	3.30	3.50	475200
2004-11-24	3.50	3.50	3.45	3.48	61600
2004-11-26	3.46	3.46	3.42	3.43	8800
2004-11-29	3.42	3.49	3.38	3.49	54400
2004-11-30	3.49	3.49	3.46	3.47	58400
2004-12-01	3.46	3.50	3.38	3.48	97600
2004-12-02	3.50	3.50	3.47	3.50	52800
2004-12-03	3.50	3.51	3.48	3.49	59200
2004-12-06	3.41	3.48	3.41	3.47	69600
2004-12-07	3.46	3.46	3.38	3.38	122400
2004-12-08	3.41	3.48	3.41	3.48	251200
2004-12-09	3.45	3.48	3.43	3.48	279200
2004-12-10	3.49	3.50	3.39	3.48	201600
2004-12-13	3.50	3.50	3.46	3.48	240800
2004-12-14	3.47	3.47	3.41	3.45	137600
2004-12-15	3.40	3.51	3.38	3.51	36800
2004-12-16	3.41	3.48	3.39	3.47	97600
2004-12-17	3.42	3.50	3.42	3.48	92800
2004-12-20	3.47	3.47	3.39	3.39	92800
2004-12-21	3.41	3.50	3.41	3.50	61600
2004-12-22	3.43	3.51	3.43	3.46	116800
2004-12-23	3.49	3.49	3.46	3.47	36800
2004-12-27	3.50	3.50	3.45	3.46	24800
2004-12-28	3.40	3.66	3.40	3.48	592000
2004-12-29	3.45	3.46	3.42	3.43	48800
2004-12-30	3.39	3.44	3.39	3.41	68000
2004-12-31	3.49	3.49	3.41	3.44	83200
2005-01-03	3.43	3.43	3.41	3.43	114400
2005-01-04	3.40	3.47	3.38	3.43	192000
2005-01-05	3.43	3.53	3.43	3.52	98400
2005-01-06	3.47	3.53	3.45	3.51	231200
2005-01-07	3.48	3.50	3.43	3.49	76800
2005-01-10	3.47	3.73	3.47	3.61	724000
2005-01-11	3.55	3.69	3.53	3.69	145600
2005-01-12	3.69	3.69	3.64	3.68	26400
2005-01-13	3.63	3.66	3.62	3.64	211200
2005-01-14	3.28	3.31	3.13	3.24	1052800
2005-01-18	3.20	3.27	3.18	3.25	247200
2005-01-19	3.25	3.26	3.19	3.19	92000
2005-01-20	3.14	3.22	3.14	3.19	117600
2005-01-21	3.21	3.22	3.16	3.17	51200
2005-01-24	3.23	3.23	3.10	3.12	253600
2005-01-25	3.06	3.19	3.01	3.12	124000
2005-01-26	3.12	3.14	3.10	3.13	146400
2005-01-27	3.12	3.13	3.12	3.12	157600
2005-01-28	3.10	3.15	3.07	3.09	164800
2005-01-31	3.11	3.12	3.08	3.12	135200
2005-02-01	3.12	3.12	3.05	3.05	173600
2005-02-02	3.01	3.11	3.01	3.09	271200
2005-02-03	3.12	3.12	3.05	3.10	64800
2005-02-04	3.11	3.11	2.88	2.89	1723200
2005-02-07	2.90	2.93	2.81	2.87	1062400
2005-02-08	2.81	2.90	2.81	2.86	235200
2005-02-09	2.88	2.94	2.88	2.92	800000
2005-02-10	2.88	2.96	2.88	2.95	304800
2005-02-11	2.93	3.00	2.93	2.95	164000
2005-02-14	3.00	3.00	2.91	2.92	168000
2005-02-15	2.92	2.92	2.82	2.88	1128800
2005-02-16	2.89	2.99	2.87	2.99	834400
2005-02-17	2.98	2.99	2.90	2.93	353600
2005-02-18	2.93	2.96	2.93	2.94	515200
2005-02-22	2.94	2.97	2.92	2.94	439200
2005-02-23	2.92	2.97	2.92	2.96	116800
2005-02-24	2.94	2.99	2.94	2.97	84800
2005-02-25	2.99	2.99	2.94	2.94	220800
2005-02-28	2.95	3.02	2.94	3.02	161600
2005-03-01	3.04	3.06	3.02	3.05	168800
2005-03-02	3.02	3.14	3.01	3.07	128000
2005-03-03	3.09	3.17	3.05	3.16	363200
2005-03-04	3.17	3.30	3.17	3.27	152000
2005-03-07	3.26	3.26	3.06	3.07	40000
2005-03-08	3.04	3.04	3.00	3.03	128000
2005-03-09	2.99	3.02	2.99	3.00	104800
2005-03-10	2.98	3.00	2.92	2.97	28800
2005-03-11	2.95	2.95	2.89	2.91	102400
2005-03-14	2.89	2.91	2.89	2.91	70400
2005-03-15	2.91	2.93	2.89	2.92	399200
2005-03-16	2.91	2.93	2.90	2.93	385600
2005-03-17	2.96	3.00	2.91	2.99	635200
2005-03-18	3.02	3.02	2.95	2.97	507200
2005-03-21	3.01	3.01	2.93	2.98	191200
2005-03-22	2.96	2.99	2.94	2.95	472000
2005-03-23	2.95	2.98	2.95	2.97	263200
2005-03-24	2.98	2.99	2.97	2.99	642400
2005-03-28	2.97	3.00	2.97	2.98	312000
2005-03-29	2.98	2.99	2.94	2.99	344800
2005-03-30	2.95	2.99	2.95	2.99	81600
2005-03-31	2.97	2.99	2.94	2.99	238400
2005-04-01	2.96	2.99	2.96	2.98	350400
2005-04-04	2.97	3.06	2.97	3.05	131200
2005-04-05	3.04	3.10	3.03	3.10	73600
2005-04-06	3.12	3.16	3.12	3.16	38400
2005-04-07	3.15	3.16	3.15	3.16	28000
2005-04-08	3.14	3.14	2.98	3.02	59200
2005-04-11	2.98	3.02	2.94	3.00	64000
2005-04-12	2.98	3.07	2.95	3.06	81600
2005-04-13	3.07	3.10	2.97	2.98	34400
2005-04-14	2.98	2.98	2.90	2.94	72000
2005-04-15	2.97	2.98	2.93	2.93	68800
2005-04-18	2.88	2.96	2.88	2.94	48800
2005-04-19	3.01	3.08	2.98	3.06	102400
2005-04-20	3.06	3.10	3.06	3.06	120800
2005-04-21	3.10	3.10	3.06	3.08	248000
2005-04-22	3.12	3.18	3.06	3.07	268800
2005-04-25	3.03	3.10	3.03	3.07	345600
2005-04-26	3.06	3.08	3.05	3.07	201600
2005-04-27	3.02	3.06	3.00	3.01	136000
2005-04-28	3.00	3.02	2.94	2.97	383200
2005-04-29	2.94	2.98	2.92	2.98	284000
2005-05-02	2.94	3.00	2.94	3.00	258400
2005-05-03	2.98	3.06	2.96	3.00	220800
2005-05-04	3.02	3.13	3.02	3.08	483200
2005-05-05	3.08	3.09	3.03	3.07	540800
2005-05-06	3.10	3.12	3.10	3.10	217600
2005-05-09	3.09	3.12	3.09	3.10	188800
2005-05-10	3.08	3.08	3.01	3.03	108000
2005-05-11	3.09	3.09	3.03	3.03	176800
2005-05-12	3.05	3.07	3.03	3.05	53600
2005-05-13	3.03	3.04	2.97	2.99	145600
2005-05-16	2.98	3.02	2.98	2.99	102400
2005-05-17	2.99	3.00	2.99	2.99	10400
2005-05-18	3.02	3.04	3.00	3.01	125600
2005-05-19	3.01	3.01	2.97	2.99	97600
2005-05-20	2.99	3.01	2.99	3.00	115200
2005-05-23	3.00	3.08	2.99	3.08	180000
2005-05-24	3.12	3.15	3.11	3.13	325600
2005-05-25	3.10	3.15	3.05	3.13	220000
2005-05-26	3.13	3.13	3.12	3.13	48800
2005-05-27	3.12	3.14	3.12	3.12	57600
2005-05-31	3.06	3.11	3.06	3.10	43200
2005-06-01	3.13	3.14	3.10	3.13	63200
2005-06-02	3.10	3.19	3.10	3.19	55200
2005-06-03	3.16	3.18	3.11	3.15	38400
2005-06-06	3.11	3.13	3.11	3.13	16800
2005-06-07	3.22	3.34	3.16	3.31	171200
2005-06-08	3.34	3.37	3.27	3.27	108000
2005-06-09	3.25	3.50	3.25	3.50	124800
2005-06-10	3.45	3.47	3.38	3.40	88000
2005-06-13	3.40	3.49	3.40	3.49	127200
2005-06-14	3.50	3.50	3.41	3.44	126400
2005-06-15	3.46	3.50	3.44	3.50	115200
2005-06-16	3.50	3.58	3.50	3.57	278400
2005-06-17	3.59	3.59	3.54	3.56	220000
2005-06-20	3.62	3.62	3.48	3.50	188000
2005-06-21	3.54	3.56	3.52	3.54	82400
2005-06-22	3.56	3.61	3.55	3.61	152800
2005-06-23	3.62	3.62	3.57	3.57	97600
2005-06-24	3.60	3.66	3.58	3.64	1111200
2005-06-27	3.63	3.63	3.57	3.61	549600
2005-06-28	3.59	3.63	3.44	3.59	180000
2005-06-29	3.58	3.60	3.57	3.60	97600
2005-06-30	3.61	3.62	3.54	3.57	42400
2005-07-01	3.53	3.59	3.53	3.59	221600
2005-07-05	3.61	3.68	3.59	3.68	161600
2005-07-06	3.68	3.68	3.59	3.60	66400
2005-07-07	3.61	3.61	3.44	3.45	118400
2005-07-08	3.51	3.58	3.49	3.56	104000
2005-07-11	3.54	3.57	3.50	3.52	193600
2005-07-12	3.52	3.52	3.48	3.50	24800
2005-07-13	3.50	3.50	3.46	3.46	90400
2005-07-14	3.50	3.50	3.42	3.46	48800
2005-07-15	3.41	3.50	3.41	3.50	86400
2005-07-18	3.45	3.50	3.42	3.48	40800
2005-07-19	3.47	3.68	3.47	3.67	352000
2005-07-20	3.63	3.68	3.47	3.64	230400
2005-07-21	3.62	3.64	3.56	3.56	127200
2005-07-22	3.55	3.76	3.55	3.76	230400
2005-07-25	3.71	3.84	3.71	3.75	212000
2005-07-26	3.75	3.81	3.72	3.75	136000
2005-07-27	3.73	3.76	3.66	3.68	120000
2005-07-28	3.69	3.76	3.69	3.76	85600
2005-07-29	3.73	3.79	3.69	3.72	69600
2005-08-01	3.69	3.78	3.69	3.77	112000
2005-08-02	3.80	3.81	3.78	3.81	112800
2005-08-03	3.83	3.85	3.78	3.82	60800
2005-08-04	3.81	3.82	3.75	3.75	83200
2005-08-05	3.67	3.67	3.64	3.66	37600
2005-08-08	3.74	3.74	3.56	3.63	47200
2005-08-09	3.63	3.65	3.60	3.60	9600
2005-08-10	3.62	3.63	3.49	3.49	32000
2005-08-11	3.51	3.53	3.44	3.45	110400
2005-08-12	3.44	3.45	3.31	3.44	139200
2005-08-15	3.48	3.72	3.48	3.71	62400
2005-08-16	3.72	3.72	3.53	3.55	180800
2005-08-17	3.53	3.56	3.50	3.55	28000
2005-08-18	3.49	3.51	3.40	3.50	52000
2005-08-19	3.51	3.60	3.51	3.51	33600
2005-08-22	3.49	3.55	3.47	3.50	37600
2005-08-23	3.52	3.55	3.51	3.55	45600
2005-08-24	3.60	3.60	3.48	3.49	34400
2005-08-25	3.51	3.57	3.51	3.52	30400
2005-08-26	3.49	3.53	3.45	3.46	70400
2005-08-29	3.45	3.49	3.45	3.49	52800
2005-08-30	3.45	3.50	3.41	3.50	47200
2005-08-31	3.50	3.75	3.50	3.75	109600
2005-09-01	3.75	3.77	3.72	3.72	64800
2005-09-02	3.68	3.68	3.57	3.58	21600
2005-09-06	3.60	3.72	3.60	3.71	34400
2005-09-07	3.68	3.74	3.68	3.74	17600
2005-09-08	3.71	3.71	3.62	3.62	45600
2005-09-09	3.67	3.74	3.66	3.72	52000
2005-09-12	3.71	3.71	3.66	3.69	76000
2005-09-13	3.68	3.68	3.56	3.60	19200
2005-09-14	3.66	3.70	3.57	3.59	35200
2005-09-15	3.58	3.61	3.56	3.61	58400
2005-09-16	3.64	3.72	3.60	3.69	398400
2005-09-19	3.65	3.72	3.63	3.70	67200
2005-09-20	3.66	3.73	3.66	3.70	64000
2005-09-21	3.69	3.72	3.67	3.68	62400
2005-09-22	3.67	3.67	3.50	3.53	60800
2005-09-23	3.51	3.57	3.50	3.57	22400
2005-09-26	3.64	3.74	3.57	3.65	127200
2005-09-27	3.68	3.73	3.62	3.68	45600
2005-09-28	3.67	3.74	3.67	3.70	243200
2005-09-29	3.74	3.81	3.71	3.81	194400
2005-09-30	3.77	3.95	3.77	3.92	374400
2005-10-03	3.87	3.91	3.82	3.83	113600
2005-10-04	3.87	3.88	3.81	3.83	107200
2005-10-05	3.81	3.82	3.74	3.76	84800
2005-10-06	3.76	3.86	3.64	3.67	130400
2005-10-07	3.68	3.75	3.68	3.74	60800
2005-10-10	3.73	3.74	3.69	3.69	80000
2005-10-11	3.73	3.74	3.59	3.59	105600
2005-10-12	3.61	3.61	3.56	3.60	64000
2005-10-13	3.62	3.69	3.60	3.69	51200
2005-10-14	3.74	3.75	3.73	3.75	23200
2005-10-17	3.70	3.72	3.66	3.69	109600
2005-10-18	3.61	3.70	3.54	3.65	230400
2005-10-19	3.65	3.71	3.65	3.71	556000
2005-10-20	3.69	3.69	3.61	3.64	105600
2005-10-21	3.65	3.70	3.65	3.70	86400
2005-10-24	3.71	3.72	3.68	3.72	90400
2005-10-25	3.68	3.72	3.59	3.62	68000
2005-10-26	3.58	3.60	3.55	3.58	71200
2005-10-27	3.55	3.57	3.52	3.52	71200
2005-10-28	3.52	3.54	3.50	3.53	175200
2005-10-31	3.51	3.68	3.51	3.60	165600
2005-11-01	3.60	3.62	3.56	3.61	96000
2005-11-02	3.62	3.63	3.58	3.63	260800
2005-11-03	3.63	3.66	3.59	3.59	172800
2005-11-04	3.52	3.54	3.49	3.51	163200
2005-11-07	3.49	3.51	3.45	3.49	60000
2005-11-08	3.47	3.47	3.41	3.43	24000
2005-11-09	3.42	3.65	3.42	3.63	71200
2005-11-10	3.60	3.66	3.49	3.63	111200
2005-11-11	3.60	3.65	3.59	3.63	281600
2005-11-14	3.61	3.66	3.61	3.62	60000
2005-11-15	3.66	3.66	3.54	3.55	27200
2005-11-16	3.55	3.55	3.44	3.52	86400
2005-11-17	3.53	3.61	3.48	3.61	31200
2005-11-18	3.64	3.64	3.61	3.61	41600
2005-11-21	3.58	3.58	3.50	3.56	41600
2005-11-22	3.61	3.63	3.61	3.63	80800
2005-11-23	3.61	3.63	3.61	3.62	53600
2005-11-25	3.62	3.62	3.59	3.61	62400
2005-11-28	3.59	3.59	3.48	3.48	37600
2005-11-29	3.51	3.51	3.44	3.47	48800
2005-11-30	3.46	3.53	3.40	3.42	76000
2005-12-01	3.47	3.56	3.39	3.51	132000
2005-12-02	3.50	3.53	3.40	3.46	199200
2005-12-05	3.48	3.51	3.40	3.51	40000
2005-12-06	3.52	3.57	3.48	3.53	154400
2005-12-07	3.53	3.57	3.53	3.53	453600
2005-12-08	3.50	3.55	3.50	3.50	122400
2005-12-09	3.52	3.57	3.51	3.53	254400
2005-12-12	3.52	3.56	3.52	3.54	145600
2005-12-13	3.54	3.54	3.49	3.51	69600
2005-12-14	3.53	3.59	3.49	3.49	87200
2005-12-15	3.48	3.48	3.41	3.45	100800
2005-12-16	3.43	3.50	3.43	3.50	368800
2005-12-19	3.46	3.49	3.46	3.49	69600
2005-12-20	3.46	3.55	3.44	3.48	213600
2005-12-21	3.46	3.51	3.46	3.49	74400
2005-12-22	3.50	3.56	3.46	3.55	71200
2005-12-23	3.55	3.58	3.48	3.53	67200
2005-12-27	3.51	3.65	3.46	3.61	196000
2005-12-28	3.64	3.64	3.62	3.63	42400
2005-12-29	3.64	3.64	3.59	3.60	124000
2005-12-30	3.57	3.58	3.51	3.55	110400
2006-01-03	3.52	3.70	3.52	3.68	186400
2006-01-04	3.68	3.68	3.57	3.59	93600
2006-01-05	3.59	3.62	3.58	3.59	76000
2006-01-06	3.60	3.68	3.59	3.68	32000
2006-01-09	3.62	3.69	3.58	3.68	108000
2006-01-10	3.63	3.74	3.63	3.74	46400
2006-01-11	3.72	3.80	3.72	3.72	78400
2006-01-12	3.74	3.74	3.71	3.71	45600
2006-01-13	3.69	3.74	3.66	3.73	60800
2006-01-17	3.63	3.67	3.63	3.63	128000
2006-01-18	3.63	3.66	3.61	3.64	119200
2006-01-19	3.66	3.68	3.61	3.68	104800
2006-01-20	3.71	3.71	3.55	3.57	133600
2006-01-23	3.52	3.61	3.50	3.57	84800
2006-01-24	3.57	3.70	3.55	3.68	49600
2006-01-25	3.69	3.70	3.64	3.70	115200
2006-01-26	3.72	3.74	3.69	3.74	91200
2006-01-27	3.75	3.82	3.75	3.80	536000
2006-01-30	3.77	3.81	3.75	3.75	117600
2006-01-31	3.75	3.83	3.75	3.83	115200
2006-02-01	3.81	3.85	3.81	3.84	98400
2006-02-02	3.82	3.85	3.77	3.82	83200
2006-02-03	3.80	3.89	3.80	3.87	162400
2006-02-06	3.83	3.90	3.83	3.89	140000
2006-02-07	3.87	3.91	3.87	3.88	43200
2006-02-08	3.90	3.93	3.89	3.93	49600
2006-02-09	3.93	3.99	3.90	3.98	62400
2006-02-10	3.97	3.97	3.86	3.93	129600
2006-02-13	3.94	3.97	3.94	3.96	110400
2006-02-14	3.96	4.08	3.96	4.08	154400
2006-02-15	4.09	4.13	4.07	4.11	79200
2006-02-16	4.13	4.16	4.09	4.16	389600
2006-02-17	4.13	4.13	4.02	4.02	269600
2006-02-21	4.00	4.00	3.88	3.90	113600
2006-02-22	3.88	4.00	3.86	4.00	111200
2006-02-23	4.01	4.01	3.94	3.95	104000
2006-02-24	3.90	3.99	3.89	3.99	280000
2006-02-27	3.95	4.09	3.90	4.02	112800
2006-02-28	3.98	3.98	3.84	3.98	131200
2006-03-01	3.98	4.11	3.95	4.08	85600
2006-03-02	4.04	4.05	3.95	4.00	140800
2006-03-03	3.98	4.04	3.95	3.99	299200
2006-03-06	3.97	3.98	3.91	3.96	105600
2006-03-07	3.92	3.97	3.92	3.94	163200
2006-03-08	3.92	3.97	3.92	3.96	84000
2006-03-09	3.93	3.96	3.87	3.88	392800
2006-03-10	3.81	3.94	3.80	3.94	179200
2006-03-13	3.95	3.99	3.95	3.97	36000
2006-03-14	3.99	3.99	3.94	3.98	99200
2006-03-15	4.00	4.00	3.95	3.97	70400
2006-03-16	3.96	4.00	3.92	3.94	53600
2006-03-17	3.96	3.96	3.89	3.94	448800
2006-03-20	3.94	3.96	3.88	3.94	150400
2006-03-21	3.90	3.91	3.88	3.90	243200
2006-03-22	3.88	3.90	3.83	3.85	103200
2006-03-23	3.85	3.87	3.83	3.86	64800
2006-03-24	3.87	3.92	3.87	3.92	120800
2006-03-27	3.91	3.91	3.88	3.91	254400
2006-03-28	3.91	3.91	3.88	3.91	97600
2006-03-29	3.92	3.98	3.92	3.98	124800
2006-03-30	3.94	3.97	3.88	3.91	54400
2006-03-31	3.96	3.97	3.88	3.96	152800
2006-04-03	3.93	3.98	3.89	3.94	105600
2006-04-04	3.90	3.90	3.88	3.88	116000
2006-04-05	3.90	3.90	3.88	3.88	44800
2006-04-06	3.88	3.93	3.88	3.92	47200
2006-04-07	3.94	3.94	3.86	3.88	107200
2006-04-10	3.84	3.90	3.83	3.90	96800
2006-04-11	3.89	3.91	3.87	3.88	252800
2006-04-12	3.90	3.90	3.85	3.88	76800
2006-04-13	3.84	3.88	3.82	3.88	97600
2006-04-17	3.88	3.92	3.87	3.90	132000
2006-04-18	3.97	4.13	3.97	4.09	1024000
2006-04-19	4.13	4.13	4.03	4.07	228800
2006-04-20	4.08	4.12	4.05	4.10	108800
2006-04-21	4.13	4.13	4.00	4.12	285600
2006-04-24	4.13	4.13	4.05	4.12	192000
2006-04-25	4.10	4.12	4.08	4.09	344000
2006-04-26	4.13	4.13	4.06	4.10	194400
2006-04-27	4.06	4.12	4.05	4.08	1488800
2006-04-28	4.06	4.09	4.03	4.07	100000
2006-05-01	4.06	4.09	4.04	4.07	117600
2006-05-02	4.09	4.11	4.06	4.08	91200
2006-05-03	4.10	4.11	4.04	4.06	264000
2006-05-04	4.07	4.11	4.06	4.09	144800
2006-05-05	4.08	4.13	4.06	4.08	252000
2006-05-08	4.08	4.12	4.08	4.09	71200
2006-05-09	4.10	4.10	4.06	4.07	64800
2006-05-10	4.09	4.09	4.00	4.03	120000
2006-05-11	4.00	4.01	3.95	3.95	123200
2006-05-12	3.90	3.96	3.83	3.84	200000
2006-05-15	3.81	3.90	3.81	3.87	100000
2006-05-16	3.89	3.93	3.84	3.88	112800
2006-05-17	3.83	3.87	3.83	3.83	64800
2006-05-18	3.88	3.88	3.81	3.82	139200
2006-05-19	3.81	3.87	3.81	3.84	67200
2006-05-22	3.81	3.93	3.79	3.89	72000
2006-05-23	3.91	3.95	3.81	3.81	84000
2006-05-24	3.77	3.79	3.73	3.75	447200
2006-05-25	3.75	3.76	3.74	3.75	116800
2006-05-26	3.73	3.79	3.73	3.77	349600
2006-05-30	3.75	3.76	3.73	3.74	210400
2006-05-31	3.74	3.76	3.73	3.75	470400
2006-06-01	3.78	3.85	3.76	3.84	520000
2006-06-02	3.86	3.88	3.80	3.84	548800
2006-06-05	3.80	3.96	3.80	3.84	208800
2006-06-06	3.86	3.92	3.83	3.87	136800
2006-06-07	3.87	3.97	3.87	3.95	140800
2006-06-08	3.94	4.01	3.94	3.98	354400
2006-06-09	4.01	4.04	3.83	3.87	342400
2006-06-12	3.86	3.98	3.84	3.90	150400
2006-06-13	3.88	4.07	3.85	4.00	180000
2006-06-14	4.05	4.07	3.96	4.06	190400
2006-06-15	4.07	4.25	4.03	4.25	178800
2006-06-16	4.25	4.25	4.10	4.12	848000
2006-06-19	4.11	4.17	4.00	4.11	216400
2006-06-20	4.08	4.13	3.98	3.98	319600
2006-06-21	3.98	4.13	3.98	4.05	136800
2006-06-22	4.01	4.11	4.00	4.10	231200
2006-06-23	4.07	4.15	4.04	4.11	96400
2006-06-26	4.11	4.25	4.11	4.21	114000
2006-06-27	4.25	4.25	4.17	4.21	245600
2006-06-28	4.24	4.24	4.17	4.21	142000
2006-06-29	4.17	4.23	4.00	4.09	541600
2006-06-30	4.10	4.25	4.10	4.23	898000
2006-07-03	4.18	4.25	4.16	4.19	124000
2006-07-05	4.11	4.24	4.10	4.21	178000
2006-07-06	4.21	4.29	4.17	4.28	140000
2006-07-07	4.29	4.29	4.12	4.13	124868
2006-07-10	4.16	4.27	4.16	4.27	152916
2006-07-11	4.22	4.28	4.14	4.28	122440
2006-07-12	4.26	4.28	4.19	4.19	64632
2006-07-13	4.18	4.25	4.11	4.13	171084
2006-07-14	4.15	4.18	4.11	4.12	228188
2006-07-17	4.12	4.18	4.12	4.14	118016
2006-07-18	4.19	4.23	4.14	4.19	103508
2006-07-19	4.19	4.41	4.16	4.39	259008
2006-07-20	4.25	4.33	3.78	3.88	363952
2006-07-21	3.84	3.90	3.71	3.89	274256
2006-07-24	3.90	4.07	3.90	4.07	155616
2006-07-25	4.06	4.11	3.88	4.11	157388
2006-07-26	4.08	4.08	3.81	3.81	1516020
2006-07-27	3.83	3.90	3.65	3.68	196072
2006-07-28	3.72	3.89	3.71	3.86	161520
2006-07-31	3.77	3.96	3.75	3.94	242296
2006-08-01	3.90	3.90	3.82	3.84	30776
2006-08-02	3.86	3.94	3.83	3.91	43320
2006-08-03	3.87	4.04	3.86	4.04	57940
2006-08-04	3.94	4.01	3.82	3.97	172384
2006-08-07	3.93	3.93	3.84	3.93	124900
2006-08-08	3.89	4.00	3.78	3.80	181144
2006-08-09	3.85	3.92	3.81	3.81	136176
2006-08-10	3.75	3.99	3.75	3.94	270256
2006-08-11	3.90	3.99	3.59	3.68	423980
2006-08-14	3.73	3.91	3.66	3.84	218324
2006-08-15	3.92	3.94	3.80	3.84	113764
2006-08-16	3.85	3.87	3.83	3.84	110920
2006-08-17	3.81	3.85	3.80	3.84	165624
2006-08-18	3.86	3.86	3.75	3.82	113016
2006-08-21	3.79	3.82	3.72	3.72	54772
2006-08-22	3.73	3.83	3.68	3.81	91972
2006-08-23	3.83	3.83	3.70	3.74	57328
2006-08-24	3.73	3.78	3.65	3.68	87636
2006-08-25	3.65	3.73	3.65	3.68	109480
2006-08-28	3.70	3.72	3.68	3.69	105380
2006-08-29	3.71	3.80	3.65	3.75	232748
2006-08-30	3.82	3.83	3.74	3.80	130580
2006-08-31	3.83	3.90	3.83	3.84	185628
2006-09-01	3.88	3.95	3.85	3.89	93348
2006-09-05	3.91	3.95	3.88	3.94	121348
2006-09-06	3.91	3.92	3.88	3.88	78504
2006-09-07	3.86	3.93	3.84	3.89	106576
2006-09-08	3.89	3.94	3.89	3.92	48284
2006-09-11	3.89	3.98	3.89	3.98	99508
2006-09-12	3.97	4.12	3.97	4.07	114080
2006-09-13	4.07	4.19	4.07	4.19	133996
2006-09-14	4.16	4.19	4.13	4.15	121600
2006-09-15	4.18	4.19	4.10	4.15	1020392
2006-09-18	4.11	4.24	4.11	4.24	154540
2006-09-19	4.23	4.23	4.09	4.14	90020
2006-09-20	4.18	4.29	4.13	4.27	214388
2006-09-21	4.29	4.29	4.16	4.20	73128
2006-09-22	4.17	4.20	4.14	4.19	171076
2006-09-25	4.18	4.22	4.17	4.19	124604
2006-09-26	4.17	4.21	4.16	4.18	96100
2006-09-27	4.17	4.19	4.15	4.15	167588
2006-09-28	4.15	4.17	4.15	4.17	149164
2006-09-29	4.15	4.18	4.15	4.17	309208
2006-10-02	4.15	4.19	4.15	4.17	172408
2006-10-03	4.15	4.17	4.13	4.15	350224
2006-10-04	4.14	4.25	4.14	4.24	384660
2006-10-05	4.21	4.35	4.21	4.33	313764
2006-10-06	4.31	4.36	4.27	4.31	121216
2006-10-09	4.28	4.32	4.25	4.32	64104
2006-10-10	4.34	4.35	4.27	4.30	73092
2006-10-11	4.30	4.30	4.25	4.28	99336
2006-10-12	4.31	4.36	4.30	4.32	115752
2006-10-13	4.31	4.37	4.29	4.34	177300
2006-10-16	4.33	4.38	4.25	4.35	180392
2006-10-17	4.28	4.37	4.26	4.36	120000
2006-10-18	4.37	4.51	4.37	4.50	140800
2006-10-19	4.53	4.54	4.46	4.48	173464
2006-10-20	4.50	4.54	4.39	4.51	477144
2006-10-23	4.48	4.54	4.46	4.53	64144
2006-10-24	4.52	4.52	4.44	4.50	67920
2006-10-25	4.50	4.54	4.42	4.54	187948
2006-10-26	4.55	4.55	4.49	4.51	197356
2006-10-27	4.51	4.53	4.44	4.44	166204
2006-10-30	4.43	4.53	4.32	4.53	94092
2006-10-31	4.55	4.55	4.48	4.53	156832
2006-11-01	4.55	4.55	4.34	4.35	214196
2006-11-02	4.30	4.43	4.30	4.39	107184
2006-11-03	4.41	4.49	4.41	4.45	133412
2006-11-06	4.47	4.59	4.46	4.58	191972
2006-11-07	4.61	4.64	4.54	4.60	454720
2006-11-08	4.57	4.73	4.52	4.68	99604
2006-11-09	4.70	4.72	4.52	4.55	69256
2006-11-10	4.55	4.59	4.48	4.49	120384
2006-11-13	4.47	4.56	4.45	4.50	476352
2006-11-14	4.50	4.52	4.47	4.50	236116
2006-11-15	4.50	4.53	4.48	4.50	180724
2006-11-16	4.50	4.52	4.46	4.48	50400
2006-11-17	4.48	4.48	4.40	4.43	117952
2006-11-20	4.41	4.43	4.40	4.42	79164
2006-11-21	4.41	4.44	4.39	4.41	70676
2006-11-22	4.40	4.42	4.38	4.41	64416
2006-11-24	4.37	4.44	4.35	4.43	21796
2006-11-27	4.40	4.45	4.38	4.41	210420
2006-11-28	4.41	4.44	4.39	4.42	158008
2006-11-29	4.44	4.45	4.43	4.45	178056
2006-11-30	4.44	4.46	4.40	4.46	276048
2006-12-01	4.43	4.46	4.38	4.40	202864
2006-12-04	4.43	4.46	4.38	4.41	284876
2006-12-05	4.44	4.51	4.40	4.44	218660
2006-12-06	4.42	4.52	4.40	4.43	172664
2006-12-07	4.44	4.53	4.42	4.48	160844
2006-12-08	4.48	4.56	4.46	4.54	31776
2006-12-11	4.54	4.60	4.54	4.60	37596
2006-12-12	4.58	4.62	4.51	4.60	43372
2006-12-13	4.62	4.62	4.58	4.60	168228
2006-12-14	4.60	4.63	4.60	4.61	90492
2006-12-15	4.61	4.69	4.61	4.61	402892
2006-12-18	4.64	4.70	4.55	4.60	152728
2006-12-19	4.59	4.67	4.58	4.64	108264
2006-12-20	4.65	4.76	4.65	4.74	86340
2006-12-21	4.75	4.76	4.61	4.65	57212
2006-12-22	4.65	4.72	4.65	4.69	42816
2006-12-26	4.65	4.78	4.65	4.76	67288
2006-12-27	4.76	4.79	4.73	4.76	81392
2006-12-28	4.75	4.76	4.70	4.74	41948
2006-12-29	4.72	4.73	4.64	4.67	129488
2007-01-03	4.66	4.82	4.62	4.68	234236
2007-01-04	4.67	4.80	4.67	4.78	89296
2007-01-05	4.75	4.78	4.69	4.76	174372
2007-01-08	4.74	4.78	4.64	4.67	99240
2007-01-09	4.69	4.76	4.62	4.65	175928
2007-01-10	4.61	4.69	4.60	4.67	192036
2007-01-11	4.70	4.80	4.69	4.80	112808
2007-01-12	4.79	4.88	4.73	4.87	150392
2007-01-16	4.91	4.93	4.76	4.80	74964
2007-01-17	4.77	4.81	4.63	4.64	101504
2007-01-18	4.62	4.71	4.62	4.63	113992
2007-01-19	4.61	4.66	4.60	4.66	40108
2007-01-22	4.70	4.70	4.62	4.63	75524
2007-01-23	4.61	4.79	4.61	4.75	142036
2007-01-24	4.75	4.77	4.69	4.72	79024
2007-01-25	4.72	4.79	4.57	4.64	114600
2007-01-26	4.61	4.72	4.61	4.68	110536
2007-01-29	4.70	4.81	4.70	4.75	183184
2007-01-30	4.78	4.81	4.74	4.79	159044
2007-01-31	4.74	4.74	4.61	4.65	160284
2007-02-01	4.67	4.76	4.65	4.73	51380
2007-02-02	4.64	4.68	4.56	4.59	71212
2007-02-05	4.58	4.59	4.41	4.44	323688
2007-02-06	4.47	4.47	4.43	4.45	102336
2007-02-07	4.43	4.47	4.42	4.45	93412
2007-02-08	4.46	4.47	4.39	4.45	252056
2007-02-09	4.45	4.46	4.35	4.37	246892
2007-02-12	4.37	4.43	4.34	4.43	138828
2007-02-13	4.43	4.43	4.33	4.37	202588
2007-02-14	4.35	4.35	4.31	4.32	139584
2007-02-15	4.33	4.44	4.31	4.35	218912
2007-02-16	4.36	4.59	4.35	4.57	324592
2007-02-20	4.57	4.63	4.54	4.63	300100
2007-02-21	4.60	4.63	4.57	4.63	118220
2007-02-22	4.62	4.63	4.59	4.62	235504
2007-02-23	4.61	4.64	4.60	4.61	324816
2007-02-26	4.64	4.67	4.61	4.67	109672
2007-02-27	4.61	4.68	4.57	4.60	352332
2007-02-28	4.60	4.65	4.60	4.60	231220
2007-03-01	4.58	4.67	4.58	4.62	158620
2007-03-02	4.58	4.66	4.58	4.61	177804
2007-03-05	4.60	4.67	4.57	4.59	196384
2007-03-06	4.62	4.75	4.61	4.71	149220
2007-03-07	4.69	4.73	4.62	4.64	176068
2007-03-08	4.67	4.75	4.65	4.66	122636
2007-03-09	4.70	4.73	4.63	4.66	93664
2007-03-12	4.67	4.73	4.67	4.73	66972
2007-03-13	4.67	4.73	4.59	4.63	224568
2007-03-14	4.63	4.70	4.55	4.70	131048
2007-03-15	4.71	4.78	4.67	4.76	118076
2007-03-16	4.75	4.79	4.72	4.77	491888
2007-03-19	4.79	4.87	4.74	4.84	196264
2007-03-20	4.82	4.83	4.79	4.81	205920
2007-03-21	4.81	4.83	4.80	4.83	226652
2007-03-22	4.81	4.88	4.79	4.88	185220
2007-03-23	4.92	4.98	4.88	4.96	133668
2007-03-26	4.96	5.01	4.94	4.98	44048
2007-03-27	5.00	5.00	4.93	4.96	61532
2007-03-28	4.92	4.98	4.87	4.88	454208
2007-03-29	4.92	4.98	4.76	4.84	68504
2007-03-30	4.99	5.00	4.90	4.99	302496
2007-04-02	4.99	4.99	4.93	4.97	124664
2007-04-03	4.95	4.99	4.94	4.97	86476
2007-04-04	4.94	4.96	4.90	4.96	152180
2007-04-05	4.92	5.02	4.92	5.00	188712
2007-04-09	5.21	5.23	5.04	5.12	601748
2007-04-10	5.13	5.14	5.10	5.14	89780
2007-04-11	5.15	5.15	5.07	5.12	129012
2007-04-12	5.10	5.14	5.08	5.14	84824
2007-04-13	5.13	5.13	5.05	5.11	127648
2007-04-16	5.15	5.18	5.11	5.18	255304
2007-04-17	5.17	5.23	5.15	5.18	241464
2007-04-18	5.15	5.21	5.14	5.17	61608
2007-04-19	5.36	5.66	5.31	5.63	724320
2007-04-20	5.68	5.83	5.65	5.81	719512
2007-04-23	5.83	5.83	5.48	5.67	1034628
2007-04-24	5.59	5.69	5.59	5.69	472776
2007-04-25	5.69	5.73	5.57	5.58	821692
2007-04-26	5.56	5.56	5.50	5.54	233680
2007-04-27	5.40	5.50	5.34	5.39	686276
2007-04-30	5.39	5.44	5.28	5.29	1742936
2007-05-01	5.30	5.36	5.28	5.34	699332
2007-05-02	5.35	5.47	5.32	5.47	533280
2007-05-03	5.47	5.56	5.47	5.48	311060
2007-05-04	5.51	5.58	5.44	5.54	233204
2007-05-07	5.49	5.60	5.45	5.54	189260
2007-05-08	5.53	5.55	5.38	5.55	270744
2007-05-09	5.50	5.58	5.48	5.54	82284
2007-05-10	5.49	5.52	5.29	5.30	172560
2007-05-11	5.35	5.43	5.28	5.43	191612
2007-05-14	5.44	5.44	5.22	5.23	140404
2007-05-15	5.21	5.38	5.13	5.14	249988
2007-05-16	5.18	5.30	5.10	5.30	238400
2007-05-17	5.29	5.35	5.22	5.22	286828
2007-05-18	5.22	5.30	5.12	5.29	551404
2007-05-21	5.27	5.43	5.22	5.39	381380
2007-05-22	5.42	5.51	5.37	5.51	259916
2007-05-23	5.53	5.54	5.42	5.46	204636
2007-05-24	5.45	5.60	5.43	5.53	389688
2007-05-25	5.56	5.69	5.51	5.57	400756
2007-05-29	5.60	5.69	5.59	5.62	191692
2007-05-30	5.54	5.81	5.54	5.75	290272
2007-05-31	5.78	5.81	5.71	5.75	176512
2007-06-01	5.78	5.86	5.73	5.83	273460
2007-06-04	5.82	5.87	5.72	5.77	284764
2007-06-05	5.76	5.78	5.65	5.78	295640
2007-06-06	5.72	5.78	5.62	5.73	149496
2007-06-07	5.69	5.78	5.64	5.73	196552
2007-06-08	5.69	5.71	5.59	5.61	218988
2007-06-11	5.58	5.73	5.58	5.68	319448
2007-06-12	5.64	5.71	5.51	5.58	196004
2007-06-13	5.60	5.76	5.56	5.71	166696
2007-06-14	5.71	5.77	5.65	5.73	219916
2007-06-15	5.85	5.85	5.74	5.78	496492
2007-06-18	5.74	5.80	5.65	5.74	298760
2007-06-19	5.70	5.76	5.68	5.73	136424
2007-06-20	5.76	5.79	5.53	5.54	198896
2007-06-21	5.49	5.76	5.49	5.69	230360
2007-06-22	5.69	5.76	5.54	5.57	1513404
2007-06-25	5.58	5.68	5.50	5.51	245972
2007-06-26	5.55	5.74	5.50	5.68	310752
2007-06-27	5.63	5.70	5.50	5.70	162212
2007-06-28	5.71	5.74	5.66	5.69	154840
2007-06-29	5.70	5.75	5.59	5.59	239268
2007-07-02	5.62	5.74	5.58	5.70	92496
2007-07-03	5.66	5.77	5.65	5.65	108992
2007-07-05	5.68	5.83	5.68	5.81	251204
2007-07-06	5.80	5.84	5.80	5.82	170796
2007-07-09	5.85	5.86	5.76	5.77	231508
2007-07-10	5.69	5.69	5.52	5.58	170528
2007-07-11	5.62	5.69	5.28	5.50	389460
2007-07-12	5.54	5.75	5.54	5.73	397148
2007-07-13	5.69	5.72	5.62	5.70	359516
2007-07-16	5.69	5.74	5.56	5.58	269648
2007-07-17	5.60	5.74	5.60	5.64	143504
2007-07-18	5.56	5.72	5.38	5.67	201968
2007-07-19	5.94	6.15	5.87	6.08	978960
2007-07-20	6.07	6.14	5.92	6.05	550284
2007-07-23	6.07	6.15	5.95	5.98	382204
2007-07-24	5.92	6.04	5.83	5.90	474240
2007-07-25	5.93	6.05	5.92	5.99	385504
2007-07-26	5.90	5.90	5.73	5.83	457496
2007-07-27	5.83	5.85	5.72	5.75	512984
2007-07-30	5.76	5.79	5.59	5.66	359556
2007-07-31	5.71	5.75	5.62	5.69	463284
2007-08-01	5.71	5.76	5.53	5.72	377368
2007-08-02	5.77	6.05	5.63	6.05	691360
2007-08-03	6.03	6.13	5.97	6.00	889576
2007-08-06	6.09	6.09	5.77	5.93	430916
2007-08-07	5.90	6.14	5.84	6.11	506396
2007-08-08	6.17	6.20	5.86	6.06	612412
2007-08-09	5.96	6.06	5.07	5.18	684548
2007-08-10	5.18	6.01	5.06	5.89	897064
2007-08-13	5.89	6.03	5.58	5.80	448864
2007-08-14	5.94	5.98	5.66	5.81	320584
2007-08-15	5.79	6.12	5.78	6.12	693936
2007-08-16	6.07	6.28	6.00	6.28	1000076
2007-08-17	6.33	6.41	6.16	6.33	745252
2007-08-20	6.34	6.35	6.05	6.14	247184
2007-08-21	6.12	6.38	6.12	6.24	124028
2007-08-22	6.31	6.41	6.27	6.29	215356
2007-08-23	6.33	6.37	5.97	5.98	282904
2007-08-24	5.85	6.08	5.77	6.06	255588
2007-08-27	6.07	6.21	6.07	6.16	120368
2007-08-28	6.07	6.19	6.00	6.14	161112
2007-08-29	6.15	6.36	6.12	6.31	348412
2007-08-30	6.23	6.49	6.18	6.18	216264
2007-08-31	6.29	6.37	6.08	6.09	280204
2007-09-04	6.06	6.23	6.06	6.22	210516
2007-09-05	6.16	6.28	6.06	6.12	92232
2007-09-06	6.12	6.32	6.12	6.26	99348
2007-09-07	6.15	6.36	6.02	6.26	219424
2007-09-10	6.31	6.34	6.24	6.28	263320
2007-09-11	6.30	6.40	6.30	6.36	93676
2007-09-12	6.35	6.42	6.28	6.32	110292
2007-09-13	6.32	6.45	6.30	6.31	145768
2007-09-14	6.25	6.34	6.13	6.31	212876
2007-09-17	6.31	6.49	6.25	6.46	182608
2007-09-18	6.48	6.60	6.35	6.60	422684
2007-09-19	6.63	6.69	6.51	6.61	219292
2007-09-20	6.59	6.61	6.48	6.51	68044
2007-09-21	6.57	6.58	6.45	6.57	286832
2007-09-24	6.56	6.70	6.45	6.58	215932
2007-09-25	6.51	6.61	6.46	6.57	304028
2007-09-26	6.57	6.61	6.51	6.56	187120
2007-09-27	6.61	6.61	6.44	6.48	248460
2007-09-28	6.46	6.55	6.11	6.27	349092
2007-10-01	6.28	6.51	6.11	6.39	344628
2007-10-02	6.37	6.47	6.33	6.35	210380
2007-10-03	6.30	6.43	6.20	6.38	254700
2007-10-04	6.46	6.47	6.35	6.46	135920
2007-10-05	6.52	6.64	6.41	6.58	237696
2007-10-08	6.55	6.58	6.48	6.55	288160
2007-10-09	6.55	6.59	6.53	6.55	178792
2007-10-10	6.55	6.65	6.53	6.65	128300
2007-10-11	6.66	6.71	6.54	6.55	179204
2007-10-12	6.54	6.71	6.54	6.66	141080
2007-10-15	6.66	6.69	6.52	6.69	240148
2007-10-16	6.68	6.78	6.65	6.72	405696
2007-10-17	6.85	6.85	6.65	6.73	611556
2007-10-18	6.97	6.98	6.77	6.90	579004
2007-10-19	6.90	6.96	6.82	6.84	585380
2007-10-22	6.76	7.05	6.69	7.03	518664
2007-10-23	7.05	7.09	6.88	7.07	531836
2007-10-24	6.99	7.18	6.99	7.16	622716
2007-10-25	7.19	7.30	7.06	7.26	728328
2007-10-26	7.33	7.44	7.13	7.44	859796
2007-10-29	7.45	7.51	7.35	7.50	840192
2007-10-30	7.50	7.50	7.32	7.39	479304
2007-10-31	7.41	7.61	7.40	7.55	561664
2007-11-01	7.47	7.70	7.31	7.38	804220
2007-11-02	7.45	7.50	7.35	7.45	664280
2007-11-05	7.34	7.39	7.13	7.37	324664
2007-11-06	7.37	7.40	7.04	7.27	909500
2007-11-07	7.15	7.25	7.13	7.17	355312
2007-11-08	7.19	7.25	7.12	7.25	437800
2007-11-09	7.14	7.19	6.95	6.98	206284
2007-11-12	6.99	7.24	6.96	6.99	204172
2007-11-13	7.05	7.18	7.04	7.07	166400
2007-11-14	7.10	7.10	6.92	7.02	226748
2007-11-15	7.00	7.08	6.87	7.01	170948
2007-11-16	7.03	7.03	6.81	6.94	243648
2007-11-19	6.86	6.93	6.73	6.92	286444
2007-11-20	6.90	7.04	6.82	6.96	230972
2007-11-21	6.89	7.15	6.88	6.93	134680
2007-11-23	6.97	7.18	6.82	7.03	106232
2007-11-26	7.01	7.09	6.82	6.83	130180
2007-11-27	6.86	7.12	6.82	6.93	317252
2007-11-28	7.00	7.18	7.00	7.12	312292
2007-11-29	7.12	7.17	7.10	7.11	160840
2007-11-30	7.17	7.17	6.90	6.96	315112
2007-12-03	6.97	7.17	6.83	6.83	217816
2007-12-04	6.78	6.86	6.72	6.77	121232
2007-12-05	6.86	7.08	6.80	6.97	141412
2007-12-06	6.96	7.17	6.91	7.01	222484
2007-12-07	7.04	7.04	6.79	6.94	343976
2007-12-10	6.96	7.08	6.92	7.05	119004
2007-12-11	7.09	7.15	6.87	6.89	233012
2007-12-12	7.08	7.14	6.89	6.93	201328
2007-12-13	6.87	7.03	6.87	6.93	315788
2007-12-14	6.86	7.16	6.82	6.86	159828
2007-12-17	6.82	7.02	6.79	6.79	247100
2007-12-18	6.84	6.98	6.72	6.96	280088
2007-12-19	6.96	7.11	6.88	6.99	189256
2007-12-20	7.05	7.09	6.95	7.02	249732
2007-12-21	7.12	7.12	6.98	7.11	864092
2007-12-24	7.12	7.14	6.97	6.99	139164
2007-12-26	6.97	7.14	6.96	7.11	278532
2007-12-27	7.12	7.17	6.90	6.93	134424
2007-12-28	6.98	7.03	6.82	6.84	136928
2007-12-31	6.82	6.98	6.56	6.76	268968
2008-01-02	6.75	6.81	6.61	6.61	498892
2008-01-03	6.61	6.81	6.61	6.66	475728
2008-01-04	6.59	6.74	6.56	6.62	186336
2008-01-07	6.63	7.02	6.59	6.92	374224
2008-01-08	6.94	6.94	6.71	6.71	235120
2008-01-09	6.70	6.93	6.65	6.86	245576
2008-01-10	6.79	7.00	6.79	6.90	213920
2008-01-11	6.91	6.96	6.78	6.79	207320
2008-01-14	6.85	6.93	6.76	6.88	211068
2008-01-15	6.79	6.99	6.77	6.94	304616
2008-01-16	6.94	6.99	6.86	6.86	273520
2008-01-17	6.87	6.97	6.81	6.88	323956
2008-01-18	6.84	6.98	6.78	6.93	776104
2008-01-22	6.63	7.12	6.63	6.93	314208
2008-01-23	6.78	7.35	6.78	7.26	363016
2008-01-24	7.31	7.62	6.95	6.95	980036
2008-01-25	7.07	7.14	6.89	6.98	331380
2008-01-28	6.98	7.08	6.89	6.99	326348
2008-01-29	6.99	7.06	6.82	7.03	366192
2008-01-30	6.95	7.18	6.88	6.99	339732
2008-01-31	7.06	7.76	6.91	7.70	1810704
2008-02-01	7.75	7.98	7.62	7.76	799512
2008-02-04	7.77	7.79	7.54	7.78	678800
2008-02-05	7.64	7.86	7.53	7.75	645812
2008-02-06	7.82	7.85	7.54	7.63	381860
2008-02-07	7.60	7.69	7.53	7.55	555844
2008-02-08	7.67	7.69	7.45	7.47	631688
2008-02-11	7.46	7.67	7.44	7.50	334816
2008-02-12	7.56	7.69	7.55	7.69	415096
2008-02-13	7.69	7.69	7.60	7.69	482512
2008-02-14	7.69	7.69	7.49	7.56	361560
2008-02-15	7.52	7.65	7.21	7.49	414144
2008-02-19	7.59	7.63	7.36	7.45	303612
2008-02-20	7.41	7.56	7.28	7.53	177704
2008-02-21	7.58	7.69	7.27	7.29	236636
2008-02-22	7.29	7.53	7.13	7.47	432724
2008-02-25	7.44	7.61	7.28	7.46	579184
2008-02-26	7.43	7.62	7.28	7.48	360212
2008-02-27	7.42	7.61	7.35	7.37	595152
2008-02-28	7.29	7.57	7.18	7.46	256244
2008-02-29	7.38	7.53	7.26	7.28	369976
2008-03-03	7.50	7.85	7.44	7.69	1328588
2008-03-04	7.69	7.74	7.60	7.67	658508
2008-03-05	7.72	7.72	7.61	7.70	480948
2008-03-06	7.67	7.84	7.65	7.71	546384
2008-03-07	7.64	7.85	7.59	7.63	289948
2008-03-10	7.70	7.93	7.70	7.73	432896
2008-03-11	7.84	7.94	7.58	7.90	677264
2008-03-12	7.94	8.30	7.94	8.14	568252
2008-03-13	8.07	8.14	7.83	8.06	300008
2008-03-14	8.13	8.13	7.85	7.89	222820
2008-03-17	7.77	8.08	7.71	7.81	336900
2008-03-18	7.98	8.26	7.78	8.26	384784
2008-03-19	8.37	8.37	7.95	8.07	351528
2008-03-20	8.16	8.16	7.63	7.72	1090396
2008-03-24	7.78	8.25	7.76	8.13	444340
2008-03-25	8.15	8.25	8.00	8.24	298600
2008-03-26	8.18	8.79	8.12	8.76	706768
2008-03-27	8.74	8.82	8.22	8.30	647060
2008-03-28	8.40	8.49	8.10	8.10	430256
2008-03-31	8.48	8.53	8.18	8.21	777476
2008-04-01	8.18	8.42	8.18	8.25	1279396
2008-04-02	8.28	8.71	8.25	8.56	872276
2008-04-03	8.47	8.70	8.28	8.31	657368
2008-04-04	8.35	8.61	8.26	8.51	540200
2008-04-07	8.70	8.81	8.57	8.60	401576
2008-04-08	8.63	8.64	8.54	8.57	306580
2008-04-09	8.38	8.63	8.38	8.57	496284
2008-04-10	8.59	8.65	8.46	8.48	273892
2008-04-11	8.45	8.51	7.90	7.91	533652
2008-04-14	7.96	7.96	7.75	7.79	641400
2008-04-15	8.52	9.33	8.27	9.26	2474144
2008-04-16	9.35	9.70	9.18	9.25	1194428
2008-04-17	9.16	9.38	8.82	8.94	913676
2008-04-18	9.11	9.11	8.85	9.04	547840
2008-04-21	9.01	9.23	8.92	9.13	759028
2008-04-22	9.04	9.16	8.82	8.94	648656
2008-04-23	8.98	9.06	8.82	8.95	398016
2008-04-24	8.99	9.05	8.85	8.93	416852
2008-04-25	8.93	9.06	8.79	8.80	435352
2008-04-28	8.77	8.93	8.75	8.75	379820
2008-04-29	8.78	8.89	8.57	8.64	464136
2008-04-30	8.68	8.80	8.42	8.44	408424
2008-05-01	8.45	8.62	8.35	8.52	379416
2008-05-02	8.54	8.60	8.32	8.39	536000
2008-05-05	8.43	8.81	8.43	8.57	517480
2008-05-06	8.53	8.67	8.30	8.31	845208
2008-05-07	8.31	8.52	8.03	8.06	578916
2008-05-08	8.10	8.10	7.78	7.89	533800
2008-05-09	7.87	8.09	7.75	7.95	338892
2008-05-12	7.98	8.15	7.88	8.10	332476
2008-05-13	8.05	8.07	7.90	7.90	786684
2008-05-14	7.81	7.91	7.66	7.71	806868
2008-05-15	7.70	7.83	7.69	7.81	572344
2008-05-16	7.86	7.88	7.74	7.86	710388
2008-05-19	7.83	7.91	7.73	7.84	546248
2008-05-20	7.80	7.89	7.78	7.82	322644
2008-05-21	7.84	7.95	7.76	7.77	541988
2008-05-22	7.81	7.99	7.76	7.94	444928
2008-05-23	7.89	7.92	7.77	7.81	269360
2008-05-27	7.79	7.99	7.79	7.88	405504
2008-05-28	7.90	8.37	7.90	8.24	585572
2008-05-29	8.23	8.46	8.09	8.33	451544
2008-05-30	8.33	8.33	8.01	8.16	1010668
2008-06-02	8.16	8.32	8.01	8.05	445664
2008-06-03	8.09	8.17	7.98	8.08	627572
2008-06-04	8.37	8.65	8.20	8.45	522428
2008-06-05	8.46	8.63	8.37	8.50	450484
2008-06-06	8.44	8.44	8.07	8.08	213588
2008-06-09	8.07	8.24	7.99	8.16	373080
2008-06-10	8.10	8.30	8.10	8.18	375324
2008-06-11	8.14	8.25	8.10	8.16	262724
2008-06-12	8.09	8.23	8.09	8.14	367252
2008-06-13	8.24	8.32	8.19	8.25	165240
2008-06-16	8.23	8.28	8.05	8.21	215840
2008-06-17	8.22	8.22	8.02	8.02	303648
2008-06-18	7.97	8.16	7.93	8.14	311152
2008-06-19	8.14	8.27	8.14	8.23	183884
2008-06-20	8.18	8.18	7.82	8.03	463160
2008-06-23	8.09	8.15	8.00	8.01	154456
2008-06-24	7.94	8.16	7.88	8.07	422924
2008-06-25	8.07	8.21	7.85	8.14	404320
2008-06-26	8.02	8.06	7.97	7.98	313984
2008-06-27	7.97	8.05	7.91	7.92	832148
2008-06-30	7.91	7.99	7.85	7.85	460764
2008-07-01	7.76	7.83	7.38	7.60	355704
2008-07-02	7.58	7.66	7.32	7.50	373176
2008-07-03	7.50	7.59	7.32	7.55	152028
2008-07-07	7.51	7.69	7.50	7.59	425728
2008-07-08	7.62	7.92	7.62	7.88	362416
2008-07-09	7.86	7.88	7.72	7.72	307196
2008-07-10	7.70	7.93	7.66	7.85	187980
2008-07-11	7.77	7.99	7.77	7.99	270540
2008-07-14	8.03	8.03	7.72	7.86	168440
2008-07-15	7.69	8.08	7.62	8.00	432068
2008-07-16	7.93	8.16	7.61	8.07	514408
2008-07-17	8.29	8.29	7.85	7.88	857952
2008-07-18	7.93	8.03	7.83	7.95	410692
2008-07-21	7.96	7.96	7.79	7.82	166244
2008-07-22	7.75	8.04	7.68	7.98	300304
2008-07-23	7.92	7.97	7.77	7.82	172400
2008-07-24	7.86	8.00	7.83	7.89	157336
2008-07-25	7.95	8.00	7.81	7.88	184836
2008-07-28	7.88	7.88	6.90	7.03	1002100
2008-07-29	7.04	7.49	6.88	7.45	469340
2008-07-30	7.50	7.58	7.29	7.56	458064
2008-07-31	7.47	7.70	7.47	7.64	296220
2008-08-01	7.62	7.74	7.54	7.66	238632
2008-08-04	7.68	7.81	7.64	7.74	322980
2008-08-05	7.71	7.84	7.64	7.79	255232
2008-08-06	7.76	7.94	7.60	7.78	201832
2008-08-07	7.76	7.88	7.72	7.75	196172
2008-08-08	7.72	7.99	7.67	7.92	267168
2008-08-11	7.93	8.25	7.74	8.15	246504
2008-08-12	7.99	8.15	7.85	7.88	276828
2008-08-13	7.88	8.01	7.84	8.01	136196
2008-08-14	7.94	8.03	7.88	8.00	171492
2008-08-15	8.11	8.11	7.69	7.92	301756
2008-08-18	7.93	7.95	7.71	7.76	186108
2008-08-19	7.71	7.71	7.39	7.44	278428
2008-08-20	7.46	7.54	7.27	7.43	513388
2008-08-21	7.38	7.40	7.18	7.22	352304
2008-08-22	7.28	7.41	7.17	7.35	244988
2008-08-25	7.25	7.49	7.18	7.36	527276
2008-08-26	7.35	7.38	6.90	7.02	474136
2008-08-27	7.07	7.66	7.03	7.43	544752
2008-08-28	7.46	7.79	7.37	7.77	519040
2008-08-29	7.76	7.85	7.27	7.69	375556
2008-09-02	7.27	7.57	7.25	7.50	796280
2008-09-03	7.42	7.64	7.39	7.51	532796
2008-09-04	7.46	7.68	7.31	7.44	370304
2008-09-05	7.40	7.61	7.25	7.49	324464
2008-09-08	7.67	7.96	7.49	7.76	521480
2008-09-09	7.78	7.93	7.73	7.80	521612
2008-09-10	7.84	7.92	7.69	7.87	300732
2008-09-11	7.85	8.05	7.77	8.04	408792
2008-09-12	8.04	8.19	7.98	8.19	325104
2008-09-15	8.00	8.23	7.85	8.18	274244
2008-09-16	8.00	8.42	7.94	8.40	391868
2008-09-17	8.39	8.39	7.96	8.13	508144
2008-09-18	8.20	8.27	7.91	8.20	639228
2008-09-19	8.30	8.75	8.19	8.50	1014956
2008-09-22	8.42	8.50	8.27	8.35	269132
2008-09-23	8.33	8.50	8.10	8.18	297356
2008-09-24	8.20	8.40	7.95	7.97	277152
2008-09-25	8.02	8.02	7.79	7.91	205256
2008-09-26	7.82	8.15	7.67	8.04	289180
2008-09-29	7.96	8.50	5.99	8.12	429928
2008-09-30	8.35	8.35	7.90	8.27	515200
2008-10-01	8.21	8.21	7.79	8.01	238884
2008-10-02	7.73	7.86	7.53	7.57	485764
2008-10-03	7.65	7.93	7.47	7.47	285744
2008-10-06	7.34	7.61	7.21	7.41	464596
2008-10-07	7.48	7.65	7.16	7.17	536080
2008-10-08	6.99	7.48	6.89	7.16	598304
2008-10-09	7.23	7.31	6.36	6.40	658584
2008-10-10	6.33	6.90	6.03	6.79	489412
2008-10-13	7.17	7.23	6.78	7.07	408020
2008-10-14	7.33	7.33	6.64	6.92	269824
2008-10-15	6.90	7.06	6.33	6.47	382704
2008-10-16	6.60	7.46	6.07	7.38	777772
2008-10-17	7.14	7.25	6.42	6.89	449624
2008-10-20	7.02	7.32	6.56	6.93	478764
2008-10-21	6.87	6.96	6.44	6.63	1171560
2008-10-22	6.51	6.78	6.45	6.61	352688
2008-10-23	6.63	6.72	6.05	6.36	672240
2008-10-24	6.00	6.53	5.88	6.35	534588
2008-10-27	6.31	6.36	5.88	5.90	370820
2008-10-28	5.95	6.54	5.88	6.47	548856
2008-10-29	6.50	6.60	5.99	6.27	340604
2008-10-30	6.46	7.40	6.12	7.36	639684
2008-10-31	7.25	7.50	6.98	7.36	374224
2008-11-03	7.31	7.43	6.92	7.13	337892
2008-11-04	7.32	7.32	6.88	7.05	496852
2008-11-05	7.01	7.13	6.81	6.86	629664
2008-11-06	6.83	6.92	6.72	6.74	298420
2008-11-07	6.79	6.95	6.75	6.88	568872
2008-11-10	7.00	7.13	6.74	6.93	248964
2008-11-11	6.88	7.12	6.74	6.94	298308
2008-11-12	6.88	7.07	6.78	6.88	449064
2008-11-13	6.89	7.37	6.65	7.34	565500
2008-11-14	7.24	7.28	6.95	7.02	503268
2008-11-17	6.97	7.25	6.82	6.88	285712
2008-11-18	6.88	7.10	6.52	6.83	326204
2008-11-19	6.84	7.09	6.48	6.52	291716
2008-11-20	6.49	6.83	6.20	6.25	430904
2008-11-21	6.31	6.64	5.75	6.60	384772
2008-11-24	6.59	6.95	6.34	6.87	434984
2008-11-25	6.91	7.14	6.73	7.14	568284
2008-11-26	6.96	7.69	6.96	7.68	303160
2008-11-28	7.60	7.76	7.51	7.63	112920
2008-12-01	7.47	7.47	6.73	6.78	274480
2008-12-02	6.89	7.28	6.84	7.22	497132
2008-12-03	7.12	7.50	7.07	7.39	230792
2008-12-04	7.34	7.50	6.87	7.11	278196
2008-12-05	7.01	7.91	6.85	7.75	330364
2008-12-08	7.77	8.04	7.53	7.99	476420
2008-12-09	7.89	8.28	7.73	7.75	390668
2008-12-10	7.83	8.09	7.62	7.78	197932
2008-12-11	7.67	7.92	7.11	7.22	320836
2008-12-12	7.05	7.39	7.00	7.13	299712
2008-12-15	7.20	7.20	6.59	6.60	597976
2008-12-16	6.72	7.28	6.57	7.27	401920
2008-12-17	7.19	7.34	6.97	7.10	285608
2008-12-18	7.13	7.27	6.95	7.01	273188
2008-12-19	7.25	7.25	6.88	7.18	900872
2008-12-22	7.21	7.21	6.78	6.95	358624
2008-12-23	7.02	7.09	6.89	6.92	174060
2008-12-24	6.91	6.93	6.77	6.83	65360
2008-12-26	6.91	7.21	6.91	7.17	101944
2008-12-29	7.18	7.25	6.92	7.23	315356
2008-12-30	7.26	7.58	7.11	7.58	536268
2008-12-31	7.62	7.87	7.46	7.52	556428
2009-01-02	7.61	7.66	7.46	7.57	245428
2009-01-05	7.59	7.70	7.39	7.55	286956
2009-01-06	7.56	7.56	7.35	7.41	242460
2009-01-07	7.36	7.38	7.05	7.14	181568
2009-01-08	7.14	7.18	7.01	7.09	244380
2009-01-09	7.12	7.12	6.77	6.78	233700
2009-01-12	6.79	6.89	6.63	6.68	443132
2009-01-13	6.65	6.82	6.61	6.68	116692
2009-01-14	6.58	6.61	6.29	6.35	393604
2009-01-15	6.33	6.70	6.30	6.70	192008
2009-01-16	6.58	6.60	6.35	6.53	139908
2009-01-20	6.47	6.50	6.29	6.29	198128
2009-01-21	6.35	6.64	6.19	6.63	216400
2009-01-22	6.49	6.62	6.32	6.46	183024
2009-01-23	6.31	6.35	6.05	6.16	135392
2009-01-26	6.15	6.39	6.12	6.26	127376
2009-01-27	6.25	6.50	6.25	6.36	112188
2009-01-28	6.43	6.59	6.09	6.52	182888
2009-01-29	6.48	6.54	6.29	6.29	254224
2009-01-30	6.37	6.54	6.06	6.13	183732
2009-02-02	6.07	6.47	6.07	6.44	188268
2009-02-03	6.47	6.88	6.43	6.85	370632
2009-02-04	6.80	6.99	6.50	6.54	206580
2009-02-05	6.52	6.60	6.15	6.15	318228
2009-02-06	6.13	6.28	6.10	6.26	729472
2009-02-09	6.22	6.35	6.07	6.13	250876
2009-02-10	6.09	6.19	5.77	5.87	523528
2009-02-11	5.88	5.90	5.81	5.85	395188
2009-02-12	5.78	5.80	5.45	5.77	444712
2009-02-13	5.76	5.85	5.65	5.78	231352
2009-02-17	5.60	5.62	5.53	5.55	178568
2009-02-18	5.52	5.56	5.28	5.31	434008
2009-02-19	5.34	5.36	5.11	5.15	525772
2009-02-20	5.09	5.17	5.03	5.08	657784
2009-02-23	5.13	5.13	4.85	4.98	1082700
2009-02-24	5.03	5.34	4.91	5.29	444048
2009-02-25	5.27	5.38	5.13	5.28	453924
2009-02-26	5.30	5.39	5.24	5.38	442072
2009-02-27	5.35	5.65	5.16	5.62	528692
2009-03-02	5.47	5.68	5.41	5.62	791528
2009-03-03	5.70	5.97	5.64	5.96	985956
2009-03-04	6.00	6.22	5.95	6.00	560648
2009-03-05	5.86	5.88	5.68	5.81	652096
2009-03-06	5.85	6.10	5.84	6.08	685084
2009-03-09	6.04	6.07	5.87	5.95	651084
2009-03-10	6.05	6.23	5.88	5.96	714404
2009-03-11	5.98	6.00	5.84	5.84	409412
2009-03-12	5.80	6.13	5.74	6.06	375924
2009-03-13	6.07	6.14	5.90	5.99	274208
2009-03-16	6.11	6.16	5.84	5.87	228784
2009-03-17	5.69	6.13	5.69	6.13	261660
2009-03-18	5.89	6.43	5.89	6.38	526224
2009-03-19	6.44	6.56	6.39	6.45	370556
2009-03-20	6.51	6.63	6.43	6.43	414076
2009-03-23	6.61	6.66	6.42	6.61	540532
2009-03-24	6.54	6.73	6.39	6.39	197608
2009-03-25	6.43	6.69	6.35	6.67	484956
2009-03-26	6.74	6.74	6.49	6.64	557000
2009-03-27	6.55	6.60	6.23	6.31	438644
2009-03-30	6.28	6.39	6.14	6.35	621440
2009-03-31	6.43	6.51	6.23	6.33	523676
2009-04-01	6.26	6.45	6.09	6.43	339472
2009-04-02	6.54	7.10	6.54	6.90	705636
2009-04-03	6.88	6.97	6.52	6.85	264592
2009-04-06	6.75	6.93	6.71	6.82	236160
2009-04-07	6.78	6.94	6.66	6.67	283524
2009-04-08	6.74	7.01	6.71	6.98	259208
2009-04-09	7.04	7.32	6.89	7.10	366092
2009-04-13	7.00	7.15	6.71	6.93	374152
2009-04-14	6.80	7.00	6.58	6.66	147408
2009-04-15	6.65	6.77	6.62	6.72	192280
2009-04-16	6.76	6.78	6.55	6.73	256832
2009-04-17	6.75	6.89	6.60	6.81	158212
2009-04-20	6.66	6.75	6.46	6.52	200208
2009-04-21	6.48	6.70	6.48	6.65	182664
2009-04-22	6.54	6.83	6.54	6.70	209596
2009-04-23	6.89	6.96	6.50	6.90	372260
2009-04-24	6.99	6.99	6.71	6.77	269056
2009-04-27	6.63	6.73	6.52	6.57	342296
2009-04-28	6.53	6.70	6.52	6.65	215892
2009-04-29	6.68	6.88	6.59	6.86	195084
2009-04-30	6.88	7.05	6.76	6.98	316676
2009-05-01	6.98	7.02	6.76	6.99	303568
2009-05-04	7.01	7.12	6.99	7.04	198452
2009-05-05	7.00	7.06	6.88	7.00	364836
2009-05-06	6.98	7.06	6.95	7.00	187356
2009-05-07	7.06	7.07	6.98	7.02	191196
2009-05-08	7.24	7.24	6.93	7.21	179284
2009-05-11	7.10	7.24	6.89	7.09	193944
2009-05-12	7.11	7.32	6.93	6.99	267684
2009-05-13	6.91	7.03	6.81	6.82	135012
2009-05-14	6.87	6.87	6.62	6.77	155400
2009-05-15	6.77	6.81	6.67	6.76	188412
2009-05-18	6.82	6.95	6.81	6.91	123304
2009-05-19	6.86	6.92	6.74	6.84	169812
2009-05-20	6.87	6.90	6.71	6.75	184920
2009-05-21	6.68	6.75	6.46	6.54	204776
2009-05-22	6.56	6.62	6.38	6.38	149432
2009-05-26	6.29	6.64	6.17	6.57	305528
2009-05-27	6.51	6.59	6.44	6.53	197048
2009-05-28	6.56	6.69	6.36	6.46	118924
2009-05-29	6.50	6.57	6.37	6.56	222892
2009-06-01	6.66	7.03	6.66	7.02	266336
2009-06-02	6.97	7.08	6.83	6.88	310412
2009-06-03	6.82	6.96	6.69	6.95	174612
2009-06-04	6.97	6.97	6.80	6.87	139804
2009-06-05	6.91	6.95	6.84	6.85	129212
2009-06-08	6.84	6.96	6.74	6.77	152072
2009-06-09	6.77	6.90	6.48	6.84	144552
2009-06-10	6.87	6.87	6.68	6.81	164604
2009-06-11	6.80	6.97	6.75	6.86	167312
2009-06-12	6.78	6.91	6.63	6.77	123964
2009-06-15	6.68	6.82	6.44	6.48	147256
2009-06-16	6.56	6.60	6.31	6.35	144364
2009-06-17	6.37	6.51	6.34	6.45	88876
2009-06-18	6.42	6.42	6.26	6.30	179408
2009-06-19	6.40	6.40	6.15	6.16	347868
2009-06-22	6.12	6.21	5.90	5.92	440124
2009-06-23	5.97	5.97	5.88	5.92	739996
2009-06-24	5.98	6.13	5.98	6.04	182296
2009-06-25	6.01	6.16	6.01	6.11	169048
2009-06-26	6.09	6.12	5.98	6.07	1212924
2009-06-29	6.03	6.26	5.99	6.17	302440
2009-06-30	6.19	6.33	6.05	6.13	230060
2009-07-01	6.20	6.37	6.18	6.31	195232
2009-07-02	6.50	6.50	6.03	6.15	255908
2009-07-06	6.11	6.17	6.01	6.10	153836
2009-07-07	6.11	6.11	6.02	6.02	180568
2009-07-08	6.06	6.14	6.01	6.09	214924
2009-07-09	6.12	6.12	5.91	5.99	155424
2009-07-10	5.99	6.20	5.90	6.15	225836
2009-07-13	6.15	6.60	6.12	6.57	320184
2009-07-14	6.58	6.81	6.53	6.66	333880
2009-07-15	6.69	7.20	6.69	7.10	265784
2009-07-16	7.04	7.19	6.88	7.17	188488
2009-07-17	7.16	7.16	6.98	7.01	217632
2009-07-20	7.07	7.17	7.05	7.12	268684
2009-07-21	7.19	7.20	7.08	7.14	125560
2009-07-22	6.94	7.03	6.54	6.65	544988
2009-07-23	6.62	6.62	6.27	6.44	727084
2009-07-24	6.40	6.56	6.40	6.53	183488
2009-07-27	6.54	6.62	6.42	6.51	236028
2009-07-28	6.45	6.65	6.45	6.50	294888
2009-07-29	6.48	6.59	6.44	6.44	210464
2009-07-30	6.38	6.56	6.29	6.48	346864
2009-07-31	6.44	6.58	6.43	6.45	235512
2009-08-03	6.47	6.57	6.34	6.53	139624
2009-08-04	6.47	6.58	6.44	6.54	116680
2009-08-05	6.53	6.54	6.45	6.51	131960
2009-08-06	6.52	6.59	6.46	6.48	164240
2009-08-07	6.56	6.59	6.38	6.52	124752
2009-08-10	6.46	6.64	6.46	6.62	165408
2009-08-11	6.55	6.56	6.49	6.51	136448
2009-08-12	6.49	6.69	6.49	6.57	191852
2009-08-13	6.59	6.59	6.43	6.54	207792
2009-08-14	6.53	6.55	6.32	6.38	293920
2009-08-17	6.30	6.36	6.26	6.31	208296
2009-08-18	6.32	6.37	6.25	6.27	221224
2009-08-19	6.19	6.33	6.16	6.31	137336
2009-08-20	6.31	6.40	6.27	6.40	71556
2009-08-21	6.48	6.48	6.31	6.38	438096
2009-08-24	6.41	6.50	6.25	6.44	194708
2009-08-25	6.44	6.48	6.38	6.42	155996
2009-08-26	6.43	6.48	6.34	6.36	250076
2009-08-27	6.39	6.42	6.27	6.36	142196
2009-08-28	6.39	6.44	6.28	6.35	253028
2009-08-31	6.97	7.23	6.79	7.07	1373228
2009-09-01	7.08	7.08	6.79	6.90	398800
2009-09-02	6.86	7.01	6.78	6.95	513240
2009-09-03	7.00	7.09	6.86	7.09	278668
2009-09-04	7.02	7.25	7.00	7.21	333420
2009-09-08	7.24	7.38	7.10	7.29	6373664
2009-09-09	7.25	7.36	7.24	7.29	1008760
2009-09-10	7.26	7.40	7.18	7.40	313008
2009-09-11	7.42	7.49	7.34	7.46	193532
2009-09-14	7.35	7.50	7.35	7.46	304028
2009-09-15	7.43	7.49	7.24	7.45	204996
2009-09-16	7.45	7.45	7.35	7.44	126280
2009-09-17	7.43	7.44	7.27	7.42	253100
2009-09-18	7.30	7.38	7.17	7.18	768432
2009-09-21	7.09	7.25	7.00	7.18	206948
2009-09-22	7.17	7.28	7.13	7.18	158316
2009-09-23	7.19	7.20	7.13	7.16	198148
2009-09-24	7.16	7.28	7.11	7.12	229028
2009-09-25	7.12	7.12	7.04	7.10	123284
2009-09-28	7.10	7.17	7.04	7.17	206644
2009-09-29	7.15	7.25	7.05	7.07	203132
2009-09-30	7.05	7.20	6.91	7.04	270784
2009-10-01	6.99	7.01	6.89	6.89	250416
2009-10-02	6.83	6.93	6.78	6.87	330448
2009-10-05	6.83	6.90	6.81	6.84	210608
2009-10-06	6.86	6.94	6.83	6.91	157244
2009-10-07	6.90	6.94	6.80	6.88	115640
2009-10-08	6.88	7.09	6.88	6.98	331556
2009-10-09	7.00	7.02	6.98	7.00	151868
2009-10-12	7.00	7.04	6.96	6.96	93564
2009-10-13	6.94	7.02	6.86	6.90	158876
2009-10-14	6.96	7.05	6.96	7.03	104196
2009-10-15	7.02	7.15	7.00	7.11	129584
2009-10-16	7.09	7.19	6.93	7.10	128708
2009-10-19	7.14	7.29	7.04	7.16	123396
2009-10-20	7.19	7.28	7.02	7.05	123856
2009-10-21	7.02	7.21	6.83	6.91	146776
2009-10-22	6.95	7.43	6.95	7.39	164340
2009-10-23	7.41	7.45	7.06	7.19	104664
2009-10-26	7.18	7.29	7.01	7.14	121008
2009-10-27	7.14	7.22	7.01	7.03	123592
2009-10-28	6.98	7.06	6.85	6.85	207952
2009-10-29	6.93	6.97	6.67	6.75	147152
2009-10-30	6.68	6.76	6.48	6.50	204016
2009-11-02	6.56	6.61	6.42	6.53	145640
2009-11-03	6.47	6.60	6.47	6.57	96764
2009-11-04	6.58	6.62	6.25	6.26	143152
2009-11-05	6.29	6.58	6.27	6.50	114300
2009-11-06	6.46	6.50	6.36	6.43	98076
2009-11-09	6.46	6.56	6.45	6.56	81712
2009-11-10	6.56	6.63	6.44	6.45	139692
2009-11-11	6.52	6.57	6.46	6.53	148424
2009-11-12	6.48	6.57	6.25	6.29	112804
2009-11-13	6.29	6.53	6.29	6.39	91948
2009-11-16	6.44	6.93	6.44	6.76	199460
2009-11-17	6.72	6.78	6.59	6.73	158716
2009-11-18	6.74	6.86	6.64	6.84	118324
2009-11-19	6.78	6.84	6.57	6.65	171824
2009-11-20	6.59	6.70	6.59	6.66	174468
2009-11-23	6.73	7.04	6.73	6.95	172516
2009-11-24	6.96	6.96	6.75	6.89	120036
2009-11-25	6.90	7.00	6.88	6.92	286776
2009-11-27	6.70	6.79	6.62	6.62	86128
2009-11-30	6.58	6.75	6.56	6.75	266296
2009-12-01	6.82	6.93	6.73	6.88	419192
2009-12-02	6.86	6.96	6.82	6.92	133684
2009-12-03	6.94	6.94	6.84	6.86	199012
2009-12-04	6.94	6.94	6.85	6.91	206300
2009-12-07	6.89	6.96	6.86	6.95	201164
2009-12-08	6.89	7.01	6.84	7.00	126652
2009-12-09	6.98	7.07	6.88	7.04	125556
2009-12-10	7.05	7.17	6.94	6.98	93600
2009-12-11	6.99	7.12	6.95	6.98	50532
2009-12-14	7.04	7.15	6.98	7.15	96092
2009-12-15	7.12	7.14	6.88	6.89	210428
2009-12-16	6.96	6.98	6.75	6.89	328104
2009-12-17	6.91	6.97	6.82	6.93	103572
2009-12-18	6.98	7.02	6.87	7.01	714568
2009-12-21	7.01	7.14	6.96	7.01	137920
2009-12-22	7.03	7.13	6.89	7.02	135992
2009-12-23	7.06	7.12	6.98	7.07	123612
2009-12-24	7.10	7.10	7.03	7.07	19864
2009-12-28	7.07	7.07	6.95	6.98	93948
2009-12-29	6.96	7.08	6.94	7.04	101476
2009-12-30	6.99	7.03	6.90	7.00	107840
2009-12-31	7.01	7.10	6.95	6.96	162804
2010-01-04	7.05	7.17	6.98	7.16	115268
2010-01-05	7.13	7.20	6.82	6.91	268612
2010-01-06	6.88	6.97	6.73	6.77	641804
2010-01-07	6.78	6.85	6.66	6.82	129308
2010-01-08	6.79	6.96	6.79	6.83	153868
2010-01-11	6.88	6.94	6.81	6.88	195248
2010-01-12	6.82	6.89	6.77	6.86	222752
2010-01-13	6.90	7.08	6.80	6.96	258468
2010-01-14	6.95	7.00	6.93	6.94	64884
2010-01-15	6.97	6.97	6.83	6.87	400124
2010-01-19	6.90	6.99	6.90	6.97	183780
2010-01-20	6.92	6.94	6.76	6.89	197656
2010-01-21	6.92	6.92	6.76	6.78	224956
2010-01-22	6.80	6.89	6.73	6.74	124896
2010-01-25	6.81	6.81	6.64	6.68	177692
2010-01-26	6.65	6.78	6.65	6.71	127760
2010-01-27	6.66	6.76	6.66	6.75	99140
2010-01-28	6.75	6.75	6.58	6.69	155376
2010-01-29	6.70	6.77	6.70	6.73	213976
2010-02-01	6.73	6.76	6.67	6.71	168820
2010-02-02	6.70	6.78	6.70	6.70	214444
2010-02-03	6.66	6.75	6.62	6.72	170968
2010-02-04	6.65	6.65	6.44	6.47	349872
2010-02-05	6.44	6.60	6.31	6.56	254604
2010-02-08	6.54	6.54	6.29	6.31	717660
2010-02-09	6.35	6.42	6.30	6.38	234700
2010-02-10	6.34	6.38	6.28	6.38	146588
2010-02-11	6.34	6.50	6.31	6.49	206232
2010-02-12	6.43	6.58	6.38	6.56	232896
2010-02-16	6.49	6.55	6.44	6.55	118848
2010-02-17	6.58	6.62	6.49	6.58	101956
2010-02-18	6.56	6.66	6.53	6.62	299804
2010-02-19	6.62	6.69	6.38	6.63	238852
2010-02-22	6.51	6.69	6.51	6.65	242028
2010-02-23	6.64	6.75	6.62	6.69	169708
2010-02-24	6.73	6.73	6.59	6.65	200728
2010-02-25	6.56	6.75	6.56	6.73	86096
2010-02-26	6.70	6.70	6.54	6.66	264776
2010-03-01	6.68	6.99	6.68	6.80	220000
2010-03-02	6.92	6.99	6.81	6.97	85980
2010-03-03	7.00	7.00	6.78	6.98	208396
2010-03-04	6.99	7.06	6.92	7.04	132492
2010-03-05	7.05	7.35	7.05	7.32	171316
2010-03-08	7.33	7.40	7.07	7.21	97404
2010-03-09	7.21	7.28	7.10	7.17	65676
2010-03-10	7.17	7.17	7.02	7.08	119516
2010-03-11	7.19	7.19	6.91	7.05	166096
2010-03-12	6.97	7.18	6.97	7.16	69068
2010-03-15	7.12	7.23	7.03	7.22	81828
2010-03-16	7.10	7.13	7.00	7.12	50348
2010-03-17	7.11	7.22	7.05	7.20	101736
2010-03-18	7.17	7.31	7.09	7.27	67864
2010-03-19	7.32	7.33	7.10	7.28	266092
2010-03-22	7.21	7.44	7.17	7.42	91132
2010-03-23	7.27	7.48	7.14	7.45	166660
2010-03-24	7.42	7.48	7.32	7.36	94168
2010-03-25	7.40	7.49	7.30	7.32	69852
2010-03-26	7.32	7.39	7.23	7.28	75888
2010-03-29	7.36	7.43	7.26	7.30	160820
2010-03-30	7.28	7.31	7.13	7.23	88724
2010-03-31	7.19	7.32	7.11	7.13	143852
2010-04-01	7.18	7.30	7.11	7.18	99532
2010-04-05	7.13	7.28	7.13	7.25	137484
2010-04-06	7.24	7.32	7.22	7.30	124608
2010-04-07	7.27	7.34	7.25	7.30	117468
2010-04-08	7.27	7.38	7.21	7.30	107652
2010-04-09	7.28	7.32	7.21	7.26	94168
2010-04-12	7.24	7.26	7.01	7.20	121548
2010-04-13	7.19	7.27	7.14	7.23	155724
2010-04-14	7.28	7.37	7.19	7.31	145312
2010-04-15	7.28	7.41	7.25	7.29	66404
2010-04-16	7.30	7.44	7.24	7.40	140096
2010-04-19	7.39	7.47	7.00	7.40	241432
2010-04-20	7.40	7.49	7.20	7.45	135120
2010-04-21	7.40	7.45	7.35	7.44	114784
2010-04-22	7.36	7.50	7.30	7.50	122020
2010-04-23	7.50	7.75	7.45	7.73	167472
2010-04-26	7.70	7.74	7.52	7.62	156072
2010-04-27	7.61	7.68	7.47	7.49	148900
2010-04-28	7.49	7.62	7.45	7.54	82644
2010-04-29	7.56	7.74	7.39	7.73	242316
2010-04-30	7.69	7.72	7.43	7.45	138364
2010-05-03	7.47	7.63	7.37	7.63	147564
2010-05-04	7.52	7.57	7.40	7.45	110484
2010-05-05	7.40	7.47	7.33	7.38	88224
2010-05-06	7.30	7.39	6.94	7.11	145032
2010-05-07	7.08	7.08	6.80	6.90	222820
2010-05-10	7.10	7.42	7.02	7.28	198136
2010-05-11	7.20	7.48	7.14	7.44	133308
2010-05-12	7.48	7.68	7.32	7.65	159160
2010-05-13	7.61	7.61	7.29	7.54	164860
2010-05-14	7.51	7.51	7.31	7.43	150268
2010-05-17	7.45	7.66	7.31	7.59	130416
2010-05-18	7.65	7.69	7.36	7.45	150208
2010-05-19	7.41	7.44	7.24	7.27	203696
2010-05-20	7.10	7.22	7.09	7.09	285336
2010-05-21	6.98	7.15	6.95	7.06	203084
2010-05-24	7.03	7.04	6.84	6.89	145608
2010-05-25	6.75	6.87	6.68	6.81	200720
2010-05-26	6.83	7.00	6.77	6.83	214404
2010-05-27	6.95	7.09	6.91	7.05	123604
2010-05-28	7.01	7.01	6.83	6.87	143896
2010-06-01	6.96	7.35	6.95	7.01	353068
2010-06-02	6.89	7.35	6.81	7.34	444648
2010-06-03	7.33	7.59	7.33	7.54	165420
2010-06-04	7.33	7.40	6.80	7.07	234768
2010-06-07	7.09	7.32	6.96	7.05	203160
2010-06-08	7.06	7.17	7.06	7.14	113500
2010-06-09	7.23	7.31	7.18	7.27	107212
2010-06-10	7.40	7.40	7.19	7.39	587796
2010-06-11	7.27	7.46	7.21	7.45	366244
2010-06-14	7.54	7.65	7.50	7.53	143572
2010-06-15	7.62	7.74	7.54	7.73	139348
2010-06-16	7.66	7.75	7.65	7.74	69596
2010-06-17	7.69	7.84	7.67	7.81	232120
2010-06-18	7.86	7.89	7.77	7.89	320400
2010-06-21	7.90	8.00	7.73	7.80	135328
2010-06-22	7.85	7.98	7.61	7.61	139716
2010-06-23	7.58	7.72	7.53	7.69	115100
2010-06-24	7.62	7.78	7.62	7.65	125512
2010-06-25	7.66	8.00	7.66	8.00	565652
2010-06-28	7.92	8.47	7.92	8.40	286452
2010-06-29	8.24	8.48	8.03	8.13	257740
2010-06-30	8.13	8.29	8.13	8.18	269844
2010-07-01	8.17	8.25	8.03	8.22	165152
2010-07-02	8.30	8.30	8.02	8.04	71784
2010-07-06	8.13	8.17	7.84	7.85	237552
2010-07-07	7.90	8.07	7.50	8.06	160236
2010-07-08	8.16	8.24	8.08	8.21	130004
2010-07-09	8.22	8.24	8.17	8.22	96816
2010-07-12	8.16	8.19	8.01	8.06	128940
2010-07-13	8.18	8.35	8.13	8.32	171432
2010-07-14	8.32	8.32	8.21	8.29	62616
2010-07-15	8.29	8.29	8.08	8.09	109112
2010-07-16	8.02	8.02	7.74	7.75	234364
2010-07-19	7.57	7.77	7.51	7.74	162740
2010-07-20	7.64	7.94	7.62	7.94	316196
2010-07-21	8.00	8.03	7.82	7.83	130376
2010-07-22	7.97	8.06	7.09	8.05	348852
2010-07-23	7.99	8.55	7.85	8.53	207816
2010-07-26	8.50	8.75	8.43	8.75	177152
2010-07-27	8.71	8.73	8.23	8.49	195752
2010-07-28	8.47	8.47	8.29	8.29	145440
2010-07-29	8.26	8.39	8.15	8.24	180620
2010-07-30	8.11	8.43	8.11	8.25	106460
2010-08-02	8.38	8.44	8.17	8.25	156484
2010-08-03	8.19	8.33	8.14	8.17	80276
2010-08-04	8.23	8.34	8.14	8.31	113092
2010-08-05	8.23	8.23	8.09	8.10	105784
2010-08-06	7.99	8.16	7.90	8.04	117180
2010-08-09	8.10	8.36	8.01	8.29	154460
2010-08-10	8.19	8.27	8.04	8.11	142836
2010-08-11	7.94	7.98	7.63	7.65	226052
2010-08-12	7.51	8.04	7.51	8.00	333520
2010-08-13	7.95	7.99	7.80	7.85	170396
2010-08-16	7.78	8.01	7.73	7.96	152012
2010-08-17	8.07	8.07	7.92	7.97	180300
2010-08-18	7.95	8.03	7.84	7.88	110916
2010-08-19	7.83	7.83	7.50	7.51	166452
2010-08-20	7.45	7.59	7.38	7.57	239624
2010-08-23	7.59	7.62	7.50	7.51	144096
2010-08-24	7.39	7.54	7.38	7.44	133216
2010-08-25	7.38	7.52	7.32	7.48	85284
2010-08-26	7.49	7.60	7.43	7.43	74772
2010-08-27	7.53	7.69	7.47	7.62	287016
2010-08-30	7.58	7.67	7.41	7.43	129940
2010-08-31	7.40	7.76	7.39	7.71	237196
2010-09-01	7.84	8.12	7.84	8.09	213020
2010-09-02	8.04	8.24	8.00	8.11	111496
2010-09-03	8.19	8.21	8.09	8.19	107904
2010-09-07	8.18	8.18	7.96	7.98	151896
2010-09-08	7.98	8.13	7.96	8.07	91280
2010-09-09	8.20	8.23	7.98	8.11	84936
2010-09-10	8.16	8.37	8.06	8.35	154624
2010-09-13	8.19	8.52	8.19	8.46	221540
2010-09-14	8.41	8.41	8.13	8.18	103556
2010-09-15	8.12	8.29	8.01	8.12	123532
2010-09-16	8.09	8.09	7.87	7.98	54664
2010-09-17	8.09	8.09	7.89	8.02	229280
2010-09-20	8.02	8.37	8.00	8.28	179896
2010-09-21	8.24	8.35	8.07	8.20	91076
2010-09-22	8.14	8.25	8.03	8.05	45032
2010-09-23	8.01	8.24	7.99	7.99	99228
2010-09-24	8.12	8.34	8.07	8.32	144548
2010-09-27	8.34	8.34	8.14	8.18	31752
2010-09-28	8.18	8.30	8.06	8.30	90848
2010-09-29	8.25	8.40	8.18	8.32	92960
2010-09-30	8.36	8.48	8.28	8.40	113056
2010-10-01	8.49	8.49	8.19	8.22	95732
2010-10-04	8.16	8.22	8.02	8.11	117148
2010-10-05	8.22	8.51	8.15	8.44	162284
2010-10-06	8.40	8.50	8.25	8.42	102872
2010-10-07	8.50	8.56	8.33	8.40	84212
2010-10-08	8.42	8.60	8.30	8.54	90824
2010-10-11	8.49	8.67	8.42	8.50	55148
2010-10-12	8.49	8.49	8.31	8.47	39868
2010-10-13	8.49	8.66	8.40	8.61	99292
2010-10-14	8.57	8.75	8.57	8.75	81236
2010-10-15	8.82	8.82	8.66	8.66	174388
2010-10-18	8.69	8.80	8.59	8.77	110896
2010-10-19	8.67	8.80	8.39	8.56	110512
2010-10-20	8.60	8.81	8.44	8.75	65908
2010-10-21	8.81	8.81	8.25	8.56	91868
2010-10-22	8.57	8.81	8.57	8.74	102552
2010-10-25	8.70	8.70	8.19	8.34	208784
2010-10-26	8.26	8.26	7.98	8.09	156516
2010-10-27	8.03	8.07	7.72	7.82	232680
2010-10-28	7.90	8.02	7.73	7.96	171984
2010-10-29	7.97	8.13	7.83	7.98	197460
2010-11-01	8.04	8.12	7.93	8.03	111312
2010-11-02	8.15	8.44	7.78	8.43	292476
2010-11-03	8.42	8.44	8.28	8.43	126060
2010-11-04	8.50	8.56	8.46	8.56	235348
2010-11-05	8.54	8.58	8.46	8.56	106020
2010-11-08	8.50	8.63	8.48	8.62	119652
2010-11-09	8.52	8.63	8.42	8.46	119972
2010-11-10	8.51	8.72	8.39	8.72	117160
2010-11-11	8.61	8.72	8.52	8.68	69364
2010-11-12	8.58	8.70	8.52	8.64	64072
2010-11-15	8.66	8.69	8.53	8.63	69012
2010-11-16	8.57	8.57	8.38	8.45	197120
2010-11-17	8.49	8.49	8.27	8.40	67500
2010-11-18	8.51	8.60	8.27	8.48	69828
2010-11-19	8.49	8.49	8.29	8.42	114984
2010-11-22	8.35	8.44	8.23	8.37	155948
2010-11-23	8.25	8.29	8.16	8.27	95240
2010-11-24	8.37	8.38	8.10	8.32	341820
2010-11-26	8.26	8.31	8.19	8.24	62588
2010-11-29	8.18	8.84	8.14	8.81	235168
2010-11-30	8.71	8.75	8.52	8.70	349984
2010-12-01	8.86	8.92	8.71	8.89	181132
2010-12-02	8.92	9.04	8.87	9.02	103612
2010-12-03	8.94	9.31	8.94	9.28	174108
2010-12-06	9.29	9.43	9.15	9.42	111936
2010-12-07	9.48	9.68	9.43	9.65	115988
2010-12-08	9.71	9.84	9.63	9.68	145488
2010-12-09	9.79	9.81	9.55	9.59	143384
2010-12-10	9.59	9.84	9.54	9.82	145360
2010-12-13	9.80	10.00	9.76	9.85	193972
2010-12-14	9.91	9.91	9.72	9.82	107668
2010-12-15	9.83	10.00	9.81	9.92	127812
2010-12-16	9.92	10.32	9.92	10.30	131748
2010-12-17	10.25	10.25	9.55	9.83	587932
2010-12-20	9.82	9.95	9.43	9.66	215716
2010-12-21	9.73	9.81	9.59	9.79	107524
2010-12-22	9.81	9.86	9.43	9.50	285768
2010-12-23	9.49	9.65	9.37	9.62	224092
2010-12-27	9.42	9.63	9.42	9.62	70656
2010-12-28	9.51	9.80	9.49	9.66	323984
2010-12-29	9.66	9.87	9.57	9.69	129000
2010-12-30	9.65	9.79	9.57	9.58	80308
2010-12-31	9.53	9.62	9.38	9.39	121068
2011-01-03	9.43	9.82	9.43	9.73	394176
2011-01-04	9.79	9.79	9.32	9.39	115936
2011-01-05	9.35	9.71	9.25	9.69	389688
2011-01-06	9.72	9.72	9.55	9.60	102804
2011-01-07	9.64	9.64	9.29	9.40	151436
2011-01-10	9.32	9.45	9.26	9.33	173440
2011-01-11	9.34	9.41	9.25	9.35	153440
2011-01-12	9.45	9.45	9.25	9.35	119144
2011-01-13	9.28	9.33	9.13	9.21	167440
2011-01-14	9.22	9.41	9.17	9.35	298600
2011-01-18	9.28	9.38	9.25	9.38	145576
2011-01-19	9.34	9.34	9.13	9.15	145392
2011-01-20	9.09	9.20	9.03	9.04	161936
2011-01-21	9.13	9.20	8.95	8.98	178784
2011-01-24	8.87	9.15	8.87	9.00	143208
2011-01-25	8.94	9.18	8.77	9.15	131164
2011-01-26	9.16	9.61	9.16	9.39	226272
2011-01-27	9.40	9.54	9.33	9.37	143572
2011-01-28	9.38	9.45	9.28	9.29	223136
2011-01-31	9.37	9.37	9.12	9.18	175332
2011-02-01	9.22	9.46	9.18	9.36	114004
2011-02-02	9.32	9.37	9.17	9.26	53776
2011-02-03	9.26	9.60	9.18	9.45	132576
2011-02-04	9.43	9.52	9.30	9.34	87148
2011-02-07	9.31	9.52	9.26	9.38	139696
2011-02-08	9.33	9.40	9.14	9.37	86736
2011-02-09	9.32	9.47	9.18	9.30	228500
2011-02-10	9.22	9.30	9.13	9.23	99832
2011-02-11	9.19	9.43	9.15	9.43	75408
2011-02-14	9.39	9.74	9.19	9.69	235864
2011-02-15	9.61	9.72	9.34	9.36	317800
2011-02-16	9.42	9.62	9.35	9.55	162604
2011-02-17	9.51	9.68	9.46	9.57	120248
2011-02-18	9.65	9.80	9.60	9.70	252228
2011-02-22	9.60	9.80	9.52	9.57	988772
2011-02-23	9.58	9.58	9.35	9.50	223780
2011-02-24	9.57	9.57	9.41	9.53	162572
2011-02-25	9.52	9.78	9.51	9.76	161260
2011-02-28	9.55	9.88	9.55	9.84	271764
2011-03-01	9.85	9.90	9.69	9.73	452008
2011-03-02	9.74	9.89	9.64	9.78	434400
2011-03-03	9.88	9.93	9.79	9.89	250844
2011-03-04	9.91	9.91	9.73	9.81	206012
2011-03-07	9.80	9.88	9.50	9.54	221624
2011-03-08	9.53	9.90	9.53	9.80	152848
2011-03-09	9.82	9.93	9.75	9.89	201112
2011-03-10	9.73	9.78	9.49	9.52	232812
2011-03-11	9.51	9.71	9.47	9.61	208520
2011-03-14	9.77	9.77	9.51	9.67	262140
2011-03-15	9.37	9.84	9.37	9.75	262700
2011-03-16	9.71	9.94	9.57	9.81	436608
2011-03-17	9.80	10.09	9.80	9.99	350264
2011-03-18	10.07	10.33	9.96	10.25	454016
2011-03-21	10.37	10.64	10.22	10.64	208980
2011-03-22	10.63	10.79	10.57	10.64	256720
2011-03-23	10.61	10.90	10.49	10.86	185656
2011-03-24	10.91	11.01	10.80	10.92	87892
2011-03-25	10.93	11.16	10.86	10.87	300604
2011-03-28	10.87	11.06	10.87	10.96	226368
2011-03-29	10.87	11.12	10.87	11.12	177096
2011-03-30	11.14	11.38	11.04	11.22	191564
2011-03-31	11.19	11.20	11.06	11.15	199504
2011-04-01	11.20	11.21	11.08	11.19	89864
2011-04-04	11.23	11.38	11.17	11.29	147476
2011-04-05	11.23	11.30	11.15	11.19	145584
2011-04-06	11.27	11.32	11.09	11.29	145812
2011-04-07	11.27	11.36	11.14	11.18	85228
2011-04-08	11.26	11.26	10.89	10.90	133824
2011-04-11	10.88	11.00	10.82	10.82	69232
2011-04-12	10.77	10.98	10.56	10.58	108188
2011-04-13	10.67	10.67	10.33	10.44	217744
2011-04-14	10.37	10.66	10.36	10.65	157604
2011-04-15	10.61	10.77	10.45	10.72	166060
2011-04-18	10.51	10.65	10.41	10.51	306476
2011-04-19	10.58	10.59	10.37	10.50	263348
2011-04-20	10.66	10.72	10.53	10.68	170604
2011-04-21	11.15	11.15	10.76	10.95	311352
2011-04-25	10.85	11.04	10.79	10.84	171608
2011-04-26	10.74	10.75	10.50	10.59	341448
2011-04-27	10.58	10.60	10.41	10.56	316240
2011-04-28	10.51	10.63	10.38	10.62	336672
2011-04-29	10.63	10.80	10.56	10.73	286672
2011-05-02	10.78	10.84	10.47	10.49	206284
2011-05-03	10.48	10.53	10.38	10.50	164304
2011-05-04	10.53	10.79	10.32	10.49	176924
2011-05-05	10.44	10.65	10.38	10.46	187928
2011-05-06	10.53	10.62	10.33	10.38	160252
2011-05-09	10.34	10.43	10.23	10.40	97912
2011-05-10	10.47	10.63	10.38	10.62	87956
2011-05-11	10.56	10.56	10.05	10.14	306380
2011-05-12	10.09	10.41	9.98	10.36	175296
2011-05-13	10.38	10.41	10.19	10.35	441444
2011-05-16	10.30	10.34	10.08	10.09	250912
2011-05-17	10.04	10.28	10.04	10.19	217420
2011-05-18	10.23	10.36	10.20	10.28	238700
2011-05-19	10.39	10.39	10.17	10.30	280592
2011-05-20	10.23	10.41	10.20	10.29	240160
2011-05-23	10.12	10.28	10.05	10.05	228404
2011-05-24	10.07	10.18	10.00	10.00	283984
2011-05-25	9.99	10.16	9.97	10.12	222724
2011-05-26	10.07	10.24	10.05	10.22	187396
2011-05-27	10.22	10.42	10.21	10.35	149616
2011-05-31	10.50	10.74	10.29	10.72	426632
2011-06-01	10.69	10.78	10.45	10.46	490336
2011-06-02	10.55	10.67	10.49	10.53	213712
2011-06-03	10.37	10.69	10.27	10.28	205768
2011-06-06	10.31	10.50	10.22	10.22	196356
2011-06-07	10.34	10.45	10.17	10.24	241756
2011-06-08	10.23	10.42	10.23	10.27	295264
2011-06-09	10.34	10.53	10.33	10.42	178700
2011-06-10	10.33	10.47	10.33	10.36	160184
2011-06-13	10.37	10.45	10.20	10.20	174404
2011-06-14	10.30	10.57	10.30	10.52	171544
2011-06-15	10.41	10.50	10.25	10.26	210024
2011-06-16	10.27	10.61	10.27	10.55	186324
2011-06-17	10.60	10.67	10.46	10.51	301816
2011-06-20	10.45	10.59	10.43	10.56	120540
2011-06-21	10.67	10.74	10.51	10.72	155228
2011-06-22	10.66	10.71	10.50	10.50	71316
2011-06-23	10.38	10.45	10.23	10.42	106304
2011-06-24	10.45	10.45	10.20	10.28	313600
2011-06-27	10.30	10.83	10.27	10.81	218420
2011-06-28	10.80	10.99	10.73	10.97	117728
2011-06-29	10.97	10.97	10.73	10.78	141068
2011-06-30	10.83	10.96	10.78	10.88	132884
2011-07-01	10.89	11.11	10.89	11.08	241120
2011-07-05	11.05	11.11	11.03	11.09	140420
2011-07-06	11.05	11.17	10.99	11.14	147876
2011-07-07	11.21	11.44	11.20	11.38	100368
2011-07-08	11.18	11.35	10.99	11.31	97792
2011-07-11	11.19	11.27	11.16	11.22	89516
2011-07-12	11.24	11.37	11.17	11.21	132348
2011-07-13	11.31	11.50	11.27	11.41	72864
2011-07-14	11.41	11.43	11.06	11.10	114760
2011-07-15	11.13	11.25	11.09	11.25	108448
2011-07-18	11.23	11.23	11.00	11.02	50176
2011-07-19	11.15	11.34	11.08	11.33	94632
2011-07-20	11.35	11.35	11.10	11.15	84008
2011-07-21	11.26	11.89	11.25	11.72	186436
2011-07-22	11.75	11.98	11.51	11.52	217992
2011-07-25	11.35	11.44	11.26	11.27	205508
2011-07-26	11.25	11.25	11.02	11.02	301688
2011-07-27	10.98	11.04	10.55	10.58	241740
2011-07-28	10.58	10.84	10.23	10.70	198808
2011-07-29	10.56	10.67	10.37	10.45	240740
2011-08-01	10.60	10.60	10.25	10.47	265000
2011-08-02	10.38	10.56	10.16	10.17	160128
2011-08-03	9.89	10.43	9.89	10.38	163472
2011-08-04	10.20	10.30	9.94	9.94	241980
2011-08-05	10.05	10.18	9.68	9.99	262672
2011-08-08	9.71	10.23	9.52	9.74	492064
2011-08-09	9.97	10.30	9.52	10.26	797060
2011-08-10	10.00	10.57	9.57	9.66	367328
2011-08-11	9.73	10.08	9.73	9.96	766604
2011-08-12	10.05	10.12	9.71	9.87	257280
2011-08-15	9.94	10.05	9.77	9.88	237824
2011-08-16	9.79	9.88	9.61	9.70	365720
2011-08-17	9.75	9.76	9.53	9.63	239904
2011-08-18	9.38	9.49	9.14	9.27	326300
2011-08-19	9.12	9.67	9.12	9.28	370740
2011-08-22	9.54	9.54	8.89	9.40	187836
2011-08-23	9.40	9.88	9.20	9.85	460076
2011-08-24	9.80	9.96	9.72	9.88	246760
2011-08-25	9.95	9.95	9.56	9.62	243900
2011-08-26	9.52	9.90	9.52	9.79	350864
2011-08-29	9.86	10.21	9.80	10.17	299372
2011-08-30	10.11	10.52	9.99	10.36	522672
2011-08-31	10.44	10.60	10.30	10.57	371368
2011-09-01	10.60	10.79	10.28	10.45	418560
2011-09-02	10.24	10.46	10.14	10.15	253072
2011-09-06	9.82	10.33	9.71	10.31	355488
2011-09-07	10.45	10.48	10.35	10.47	239904
2011-09-08	10.41	10.53	10.37	10.37	209552
2011-09-09	10.29	10.32	9.88	10.02	261740
2011-09-12	9.88	10.14	9.78	10.09	159728
2011-09-13	10.10	10.23	9.98	10.19	208792
2011-09-14	10.29	10.65	10.16	10.48	217700
2011-09-15	10.61	10.61	10.43	10.56	138804
2011-09-16	10.64	10.64	10.49	10.59	453976
2011-09-19	10.42	10.60	10.32	10.45	90564
2011-09-20	10.48	10.60	10.33	10.34	184816
2011-09-21	10.36	10.43	9.91	9.93	178780
2011-09-22	9.66	10.12	9.63	10.01	340820
2011-09-23	10.01	10.20	9.88	10.12	308620
2011-09-26	10.17	10.40	10.02	10.35	242572
2011-09-27	10.55	10.89	10.33	10.62	262976
2011-09-28	10.64	10.75	10.25	10.25	181568
2011-09-29	10.46	10.54	10.18	10.53	133728
2011-09-30	10.34	10.71	10.19	10.33	252660
2011-10-03	10.27	10.55	9.75	9.75	315812
2011-10-04	9.73	10.52	9.53	10.49	444700
2011-10-05	10.48	10.74	10.17	10.65	152232
2011-10-06	10.63	10.78	10.44	10.71	168540
2011-10-07	10.74	10.76	10.35	10.43	174008
2011-10-10	10.66	10.92	10.43	10.91	156688
2011-10-11	10.79	11.16	10.79	11.13	139000
2011-10-12	11.18	11.31	11.13	11.27	158172
2011-10-13	11.17	11.31	11.11	11.26	81912
2011-10-14	11.34	11.34	11.19	11.25	169104
2011-10-17	11.18	11.31	10.88	10.92	143116
2011-10-18	10.92	11.33	10.78	11.22	248660
2011-10-19	11.11	11.25	10.80	10.82	149456
2011-10-20	10.87	11.50	10.87	11.41	416344
2011-10-21	11.62	11.74	11.45	11.58	273604
2011-10-24	11.54	11.75	11.44	11.59	642724
2011-10-25	11.47	11.50	11.21	11.27	299572
2011-10-26	11.45	11.69	11.14	11.65	337564
2011-10-27	11.70	12.78	11.70	12.67	530300
2011-10-28	12.60	12.79	12.20	12.24	237644
2011-10-31	12.06	12.34	11.89	12.05	208556
2011-11-01	11.56	11.98	11.34	11.61	178804
2011-11-02	11.82	12.09	11.67	12.09	194540
2011-11-03	12.26	12.42	11.97	12.37	207016
2011-11-04	12.21	12.21	11.92	12.05	89928
2011-11-07	12.02	12.08	11.80	12.08	92068
2011-11-08	12.20	12.33	11.83	12.27	159008
2011-11-09	11.89	12.04	11.15	11.56	163172
2011-11-10	11.71	11.79	11.50	11.57	72536
2011-11-11	11.72	12.05	11.72	12.02	129320
2011-11-14	11.92	12.04	11.86	11.95	143304
2011-11-15	11.84	12.28	11.70	12.27	128872
2011-11-16	12.10	12.11	11.75	11.75	98680
2011-11-17	11.78	12.07	11.71	11.76	98428
2011-11-18	11.79	11.91	11.63	11.88	141680
2011-11-21	11.70	11.76	11.50	11.51	122944
2011-11-22	11.43	11.53	11.18	11.21	176264
2011-11-23	11.15	11.19	10.87	11.04	158136
2011-11-25	10.97	11.07	10.79	10.85	63864
2011-11-28	11.18	11.29	10.93	11.18	183516
2011-11-29	11.16	11.24	10.94	11.05	174716
2011-11-30	11.47	11.87	11.26	11.85	505512
2011-12-01	11.78	12.00	11.70	11.71	185940
2011-12-02	11.89	11.96	11.70	11.88	86800
2011-12-05	12.03	12.03	11.78	11.95	108256
2011-12-06	11.94	12.09	11.80	11.96	110764
2011-12-07	11.86	12.09	11.67	12.04	90824
2011-12-08	11.91	11.91	11.40	11.46	140680
2011-12-09	11.53	11.85	11.39	11.78	174836
2011-12-12	11.58	11.69	11.29	11.45	143744
2011-12-13	11.52	11.80	11.04	11.12	221492
2011-12-14	11.00	11.28	10.94	11.02	190916
2011-12-15	11.18	11.36	11.06	11.32	149688
2011-12-16	11.44	11.62	11.31	11.54	481028
2011-12-19	11.59	11.79	11.24	11.28	115596
2011-12-20	11.53	11.97	11.53	11.96	153916
2011-12-21	11.85	11.94	11.57	11.94	115704
2011-12-22	11.92	11.96	11.85	11.92	77588
2011-12-23	11.89	11.89	11.71	11.85	44696
2011-12-27	11.75	11.94	11.62	11.87	52936
2011-12-28	11.87	11.88	11.59	11.62	66056
2011-12-29	11.64	11.78	11.59	11.76	65332
2011-12-30	11.71	11.82	11.49	11.49	146484
2012-01-03	11.72	11.89	11.63	11.66	168168
2012-01-04	11.56	11.74	11.39	11.64	125584
2012-01-05	11.55	11.65	11.41	11.64	57220
2012-01-06	11.67	11.87	11.49	11.82	203748
2012-01-09	11.84	11.84	11.55	11.66	104140
2012-01-10	11.87	12.18	11.80	12.12	204404
2012-01-11	12.03	12.17	12.01	12.05	118468
2012-01-12	12.04	12.16	11.94	12.01	62624
2012-01-13	11.84	12.01	11.80	11.82	68476
2012-01-17	11.95	11.96	11.73	11.84	113020
2012-01-18	11.85	11.94	11.72	11.75	150648
2012-01-19	11.83	11.86	11.70	11.74	89500
2012-01-20	11.72	11.83	11.66	11.78	93308
2012-01-23	11.79	11.79	11.55	11.72	40112
2012-01-24	11.62	11.98	11.60	11.97	85416
2012-01-25	11.96	12.12	11.76	12.01	82764
2012-01-26	11.95	12.22	11.94	12.19	137272
2012-01-27	12.13	12.42	12.13	12.35	128704
2012-01-30	12.23	12.41	12.20	12.24	80232
2012-01-31	12.34	12.34	12.11	12.21	82040
2012-02-01	12.34	12.72	12.32	12.63	270180
2012-02-02	11.49	12.75	11.27	12.59	192116
2012-02-03	12.86	13.33	12.58	13.25	202436
2012-02-06	13.05	13.33	12.73	12.94	202836
2012-02-07	12.87	12.90	12.53	12.60	175088
2012-02-08	12.57	12.60	12.17	12.25	149952
2012-02-09	12.14	12.18	11.96	12.07	205168
2012-02-10	11.95	12.03	11.81	11.87	207936
2012-02-13	12.05	12.12	11.95	12.04	111788
2012-02-14	12.03	12.19	12.03	12.19	173268
2012-02-15	12.18	12.38	11.82	11.94	171264
2012-02-16	11.91	12.19	11.85	12.16	189172
2012-02-17	12.24	12.24	11.97	12.10	143280
2012-02-21	12.09	12.19	11.80	11.87	159876
2012-02-22	11.82	11.86	11.72	11.75	111700
2012-02-23	11.76	11.93	11.63	11.87	187488
2012-02-24	11.84	11.86	11.69	11.74	146520
2012-02-27	11.64	11.95	11.52	11.83	200652
2012-02-28	11.80	12.31	11.80	12.18	207956
2012-02-29	12.27	12.32	11.87	12.06	244120
2012-03-01	12.10	12.24	11.82	11.90	138540
2012-03-02	11.95	11.95	11.30	11.46	209652
2012-03-05	11.49	11.82	11.39	11.73	93516
2012-03-06	11.61	11.61	11.45	11.49	76800
2012-03-07	11.57	11.57	11.48	11.50	84516
2012-03-08	11.56	11.69	11.36	11.66	123548
2012-03-09	11.63	12.07	11.63	12.00	136388
2012-03-12	11.96	12.14	11.96	12.03	154596
2012-03-13	12.15	12.25	11.95	12.22	214124
2012-03-14	12.17	12.26	11.92	11.97	86848
2012-03-15	11.95	12.15	11.89	12.09	68372
2012-03-16	12.12	12.12	11.89	12.01	319008
2012-03-19	12.02	12.42	12.01	12.27	105072
2012-03-20	12.15	12.22	11.95	12.03	127720
2012-03-21	12.03	12.14	11.95	12.05	91564
2012-03-22	11.99	12.01	11.89	11.97	83148
2012-03-23	11.94	12.23	11.91	12.22	83604
2012-03-26	12.34	12.50	12.23	12.50	124184
2012-03-27	12.50	12.50	12.29	12.30	77644
2012-03-28	12.35	12.36	12.16	12.30	120524
2012-03-29	12.20	12.34	12.16	12.26	56712
2012-03-30	12.36	12.36	12.12	12.13	176424
2012-04-02	12.00	12.42	11.94	12.39	209008
2012-04-03	12.33	12.34	12.09	12.19	171412
2012-04-04	12.07	12.07	11.93	12.06	109116
2012-04-05	11.98	12.07	11.79	11.99	191052
2012-04-09	11.74	11.95	11.69	11.74	156212
2012-04-10	11.75	11.75	11.41	11.66	160308
2012-04-11	11.78	11.98	11.70	11.96	205572
2012-04-12	11.93	12.13	11.92	11.98	100140
2012-04-13	11.95	11.95	11.61	11.82	170276
2012-04-16	11.82	12.20	11.68	11.99	104144
2012-04-17	12.12	12.35	12.11	12.17	94408
2012-04-18	12.08	12.08	11.82	12.02	153992
2012-04-19	12.06	12.17	11.76	11.82	140816
2012-04-20	12.11	12.27	11.76	11.82	285300
2012-04-23	11.63	11.70	11.45	11.58	257320
2012-04-24	11.56	11.83	11.56	11.70	143788
2012-04-25	11.89	12.00	11.68	11.84	182564
2012-04-26	11.77	11.89	11.77	11.80	106556
2012-04-27	11.87	12.17	11.74	12.17	164572
2012-04-30	12.06	12.07	11.94	11.95	136484
2012-05-01	11.93	12.25	11.93	12.04	244228
2012-05-02	11.93	12.13	11.83	12.09	111436
2012-05-03	12.00	12.09	11.90	11.93	196024
2012-05-04	11.90	11.90	11.59	11.67	156016
2012-05-07	11.60	11.81	11.60	11.73	79236
2012-05-08	11.63	11.82	11.58	11.80	123064
2012-05-09	11.72	11.78	11.56	11.64	131572
2012-05-10	11.72	11.83	11.60	11.72	99144
2012-05-11	11.59	11.80	11.59	11.79	125092
2012-05-14	11.64	11.76	11.62	11.65	114180
2012-05-15	11.62	11.86	11.62	11.86	97144
2012-05-16	11.87	11.92	11.67	11.70	165080
2012-05-17	11.70	11.85	11.63	11.73	127616
2012-05-18	11.70	11.88	11.70	11.78	181624
2012-05-21	11.81	11.81	11.45	11.72	238600
2012-05-22	11.75	11.76	11.48	11.58	133608
2012-05-23	11.44	11.66	11.39	11.61	126600
2012-05-24	11.67	11.76	11.47	11.75	131636
2012-05-25	11.79	11.79	11.50	11.63	153504
2012-05-29	11.68	11.90	11.66	11.87	108464
2012-05-30	11.79	11.84	11.74	11.76	102696
2012-05-31	11.76	11.91	11.63	11.81	214072
2012-06-01	11.56	11.79	11.52	11.57	154404
2012-06-04	11.60	11.76	11.55	11.68	137372
2012-06-05	11.59	11.78	11.54	11.65	227084
2012-06-06	11.75	12.02	11.72	12.00	220244
2012-06-07	12.15	12.19	12.04	12.11	223068
2012-06-08	12.08	12.42	12.06	12.34	121596
2012-06-11	12.43	12.43	12.16	12.18	222972
2012-06-12	12.28	12.50	12.16	12.48	149488
2012-06-13	12.44	12.49	12.22	12.28	125920
2012-06-14	12.25	12.47	12.19	12.47	125300
2012-06-15	12.42	12.54	12.29	12.49	367368
2012-06-18	12.41	12.59	12.39	12.45	156084
2012-06-19	12.47	12.75	12.47	12.72	144716
2012-06-20	12.74	12.74	12.50	12.60	48900
2012-06-21	12.57	12.57	12.22	12.25	131060
2012-06-22	12.35	12.70	12.30	12.56	488008
2012-06-25	12.33	12.62	12.29	12.57	123604
2012-06-26	12.58	12.71	12.41	12.60	374940
2012-06-27	12.65	12.96	12.64	12.94	152272
2012-06-28	12.83	12.83	12.57	12.82	71616
2012-06-29	13.00	13.21	12.98	13.21	124580
2012-07-02	13.23	13.39	12.87	13.38	166932
2012-07-03	13.31	13.50	13.30	13.50	74484
2012-07-05	13.40	13.69	13.36	13.48	66304
2012-07-06	13.31	13.42	13.25	13.29	65256
2012-07-09	13.28	13.45	13.20	13.40	162632
2012-07-10	13.45	13.54	13.21	13.26	62184
2012-07-11	13.25	13.53	13.21	13.32	104656
2012-07-12	13.26	13.55	13.05	13.49	118152
2012-07-13	13.50	13.68	13.39	13.50	100984
2012-07-16	13.42	13.42	13.21	13.25	98132
2012-07-17	13.24	13.36	13.07	13.28	77576
2012-07-18	13.42	13.53	13.21	13.33	104360
2012-07-19	13.55	13.82	13.39	13.73	169516
2012-07-20	13.61	13.95	13.61	13.71	187416
2012-07-23	13.26	13.45	13.22	13.22	208036
2012-07-24	13.25	13.25	12.96	13.06	392572
2012-07-25	13.17	13.22	13.03	13.08	138348
2012-07-26	13.22	13.54	13.04	13.19	113244
2012-07-27	13.20	13.31	13.01	13.29	134200
2012-07-30	13.26	13.34	13.13	13.23	59348
2012-07-31	13.14	13.18	12.88	12.92	148732
2012-08-01	13.03	13.14	12.62	12.68	152580
2012-08-02	12.67	13.13	12.63	12.97	148068
2012-08-03	13.12	13.41	12.87	13.19	84684
2012-08-06	13.24	13.28	12.99	13.03	96688
2012-08-07	13.13	13.13	12.95	13.00	133480
2012-08-08	12.94	13.21	12.94	13.12	113400
2012-08-09	12.96	13.04	12.75	12.92	103924
2012-08-10	12.93	12.93	12.78	12.87	77188
2012-08-13	12.80	12.82	12.26	12.79	93588
2012-08-14	12.81	12.83	12.58	12.62	143892
2012-08-15	12.55	12.69	12.52	12.59	142440
2012-08-16	12.58	13.01	12.45	13.01	161176
2012-08-17	12.94	13.27	12.84	13.19	73312
2012-08-20	13.03	13.03	12.89	12.97	86748
2012-08-21	13.06	13.09	12.80	12.81	87412
2012-08-22	12.77	12.86	12.65	12.74	64860
2012-08-23	12.73	12.74	12.56	12.69	79440
2012-08-24	12.50	12.84	12.50	12.75	81656
2012-08-27	12.78	13.05	12.70	13.03	79232
2012-08-28	13.00	13.06	12.97	13.01	137080
2012-08-29	12.91	13.02	12.89	13.02	123652
2012-08-30	12.98	13.02	12.86	12.97	52348
2012-08-31	13.08	13.08	12.87	13.02	115584
2012-09-04	13.09	13.17	12.87	13.14	103844
2012-09-05	13.09	13.28	13.09	13.26	181120
2012-09-06	13.32	13.51	13.27	13.47	170060
2012-09-07	13.48	13.56	13.33	13.50	116040
2012-09-10	13.53	13.70	13.51	13.64	73008
2012-09-11	13.61	13.75	13.55	13.72	77920
2012-09-12	13.76	13.76	13.41	13.47	79432
2012-09-13	13.46	13.66	13.14	13.52	264836
2012-09-14	13.59	13.84	13.44	13.81	115500
2012-09-17	13.72	13.94	13.68	13.90	58336
2012-09-18	13.85	14.17	13.72	14.16	241428
2012-09-19	14.15	14.15	13.87	14.10	133148
2012-09-20	13.98	14.09	13.81	13.94	72364
2012-09-21	14.13	14.17	13.87	13.91	249324
2012-09-24	13.89	14.17	13.78	14.09	86264
2012-09-25	14.14	14.21	13.95	13.97	160212
2012-09-26	14.03	14.12	13.92	14.05	87944
2012-09-27	14.13	14.29	13.88	14.24	157360
2012-09-28	14.15	14.29	14.01	14.27	82200
2012-10-01	14.31	14.50	14.20	14.28	109664
2012-10-02	14.34	14.56	13.68	14.03	272920
2012-10-03	14.02	14.19	13.89	13.90	57096
2012-10-04	13.91	14.10	13.76	14.05	90440
2012-10-05	14.06	14.37	14.05	14.12	62148
2012-10-08	14.04	14.27	14.04	14.15	46056
2012-10-09	14.18	14.18	13.71	13.73	99108
2012-10-10	13.79	13.88	13.64	13.81	74868
2012-10-11	13.88	13.98	13.75	13.95	50540
2012-10-12	13.92	14.00	13.82	13.92	60916
2012-10-15	13.92	14.11	13.89	14.07	57216
2012-10-16	14.11	14.28	13.90	14.03	95816
2012-10-17	14.08	14.41	14.04	14.40	110332
2012-10-18	14.56	14.73	14.15	14.26	173788
2012-10-19	14.15	14.39	13.96	14.11	157916
2012-10-22	13.88	14.00	13.67	13.74	233248
2012-10-23	13.67	13.87	13.33	13.64	179848
2012-10-24	13.68	13.68	13.42	13.54	55708
2012-10-25	13.69	13.69	13.45	13.59	45628
2012-10-26	13.55	13.55	13.13	13.39	123968
2012-10-31	13.36	13.81	13.15	13.75	135808
2012-11-01	13.71	13.75	13.36	13.61	296984
2012-11-02	13.62	13.69	13.39	13.51	128132
2012-11-05	13.49	13.50	13.32	13.42	153408
2012-11-06	13.42	13.66	13.32	13.52	83864
2012-11-07	13.35	13.35	13.00	13.13	128168
2012-11-08	13.15	13.19	12.98	13.15	127616
2012-11-09	12.98	13.11	12.79	12.84	74520
2012-11-12	12.92	13.02	12.71	12.92	34628
2012-11-13	12.82	12.92	12.42	12.44	122256
2012-11-14	12.50	12.50	12.11	12.30	151672
2012-11-15	12.35	12.39	12.11	12.29	145544
2012-11-16	12.20	12.80	11.88	12.60	282240
2012-11-19	12.68	13.08	12.67	12.84	127040
2012-11-20	12.82	12.97	12.63	12.92	127656
2012-11-21	12.92	12.97	12.67	12.73	51540
2012-11-23	12.79	12.86	12.65	12.86	38528
2012-11-26	12.81	13.13	12.81	13.12	93644
2012-11-27	13.04	13.19	13.02	13.12	105988
2012-11-28	13.13	13.22	12.86	13.18	141384
2012-11-29	13.29	13.40	13.17	13.32	122128
2012-11-30	13.38	13.47	13.25	13.36	255912
2012-12-03	13.41	13.62	13.04	13.23	93152
2012-12-04	13.27	13.41	13.11	13.39	112608
2012-12-05	13.40	13.40	13.08	13.11	162692
2012-12-06	13.07	13.13	12.95	13.09	156016
2012-12-07	13.12	13.13	12.99	13.06	120092
2012-12-10	13.04	13.25	13.04	13.25	118372
2012-12-11	13.25	13.35	13.10	13.26	203532
2012-12-12	13.25	13.31	13.05	13.12	143440
2012-12-13	13.16	13.31	12.70	13.24	203816
2012-12-14	13.17	13.30	13.11	13.20	140140
2012-12-17	13.20	13.32	13.20	13.31	110112
2012-12-18	13.29	13.50	13.29	13.46	116160
2012-12-19	13.42	13.50	13.34	13.37	103128
2012-12-20	13.36	13.46	13.25	13.44	123352
2012-12-21	13.50	13.50	13.25	13.37	894092
2012-12-24	13.35	13.40	13.19	13.34	68412
2012-12-26	13.33	13.40	13.15	13.17	60728
2012-12-27	13.14	13.36	13.06	13.34	101128
2012-12-28	13.28	13.55	13.22	13.43	158988
2012-12-31	13.33	13.97	13.32	13.96	246400
2013-01-02	14.08	14.31	14.05	14.23	232016
2013-01-03	14.21	14.26	13.95	14.04	97780
2013-01-04	14.09	14.30	14.09	14.19	161052
2013-01-07	14.17	14.25	14.00	14.05	41224
2013-01-08	14.25	14.25	13.86	14.02	54832
2013-01-09	13.95	13.96	13.76	13.80	112912
2013-01-10	13.85	13.90	13.59	13.70	139140
2013-01-11	13.71	13.80	13.63	13.77	84912
2013-01-14	13.71	13.74	13.60	13.69	23136
2013-01-15	13.59	13.73	13.59	13.72	36732
2013-01-16	13.72	13.74	13.63	13.65	65068
2013-01-17	13.67	13.71	13.52	13.70	65168
2013-01-18	13.65	13.69	13.57	13.61	104636
2013-01-22	13.61	13.95	13.61	13.92	156340
2013-01-23	13.87	14.00	13.73	13.77	103444
2013-01-24	13.74	13.87	13.58	13.84	109924
2013-01-25	13.87	13.87	13.54	13.65	161172
2013-01-28	13.62	13.83	13.50	13.75	125688
2013-01-29	13.64	13.90	13.63	13.81	118932
2013-01-30	13.75	13.96	13.56	13.71	118528
2013-01-31	13.56	13.56	11.90	12.22	1705916
2013-02-01	12.25	12.33	11.96	12.04	667052
2013-02-04	11.98	12.07	11.79	11.95	288652
2013-02-05	12.09	12.12	12.00	12.05	280680
2013-02-06	11.97	12.39	11.93	12.31	251484
2013-02-07	12.30	12.30	12.14	12.20	324052
2013-02-08	12.24	12.38	12.16	12.34	181372
2013-02-11	12.37	12.52	12.26	12.42	256888
2013-02-12	12.39	12.56	12.36	12.44	233692
2013-02-13	12.48	12.55	12.41	12.49	136064
2013-02-14	12.51	12.54	12.47	12.49	214452
2013-02-15	12.61	12.61	12.29	12.51	692092
2013-02-19	12.57	13.00	12.57	12.94	188408
2013-02-20	12.91	13.00	12.77	12.79	177088
2013-02-21	12.82	13.04	12.77	12.97	349916
2013-02-22	12.97	12.99	12.80	12.86	164032
2013-02-25	12.88	12.92	12.57	12.58	218192
2013-02-26	12.65	12.73	12.60	12.66	115124
2013-02-27	12.63	12.75	12.63	12.65	175944
2013-02-28	12.66	12.68	12.56	12.57	218012
2013-03-01	12.53	12.75	12.52	12.69	137700
2013-03-04	12.63	12.82	12.63	12.81	168012
2013-03-05	12.84	12.92	12.78	12.85	248792
2013-03-06	12.88	13.01	12.62	12.94	95172
2013-03-07	12.98	13.04	12.97	12.99	165808
2013-03-08	13.11	13.11	12.94	13.00	156832
2013-03-11	12.94	13.09	12.94	13.01	108676
2013-03-12	12.98	13.10	12.98	13.01	167568
2013-03-13	13.05	13.19	12.97	13.10	100188
2013-03-14	13.10	13.25	13.04	13.24	102272
2013-03-15	13.27	13.52	13.25	13.43	301132
2013-03-18	13.29	13.47	13.13	13.28	112848
2013-03-19	13.26	13.42	13.13	13.15	146332
2013-03-20	13.23	13.37	13.20	13.37	160616
2013-03-21	13.25	13.69	13.25	13.49	140040
2013-03-22	13.35	13.55	13.32	13.35	184360
2013-03-25	13.28	13.57	13.26	13.47	126204
2013-03-26	13.56	13.59	13.38	13.51	88156
2013-03-27	13.40	13.57	13.33	13.56	68736
2013-03-28	13.60	13.60	13.47	13.49	194716
2013-04-01	13.51	13.58	13.14	13.21	170872
2013-04-02	13.25	13.41	13.11	13.21	158676
2013-04-03	13.25	13.25	13.07	13.10	182764
2013-04-04	13.13	13.21	13.00	13.15	90296
2013-04-05	12.94	13.22	12.75	13.10	96236
2013-04-08	13.15	13.29	12.99	13.21	71272
2013-04-09	13.19	13.19	12.96	13.00	114088
2013-04-10	13.07	13.29	13.02	13.26	122564
2013-04-11	13.21	13.30	13.04	13.06	150604
2013-04-12	13.05	13.29	12.70	13.27	113180
2013-04-15	13.08	13.12	12.61	12.74	248588
2013-04-16	12.87	12.95	12.72	12.89	163440
2013-04-17	12.81	12.90	12.61	12.66	142516
2013-04-18	12.73	13.30	12.73	12.99	485276
2013-04-19	12.97	13.20	12.97	13.02	292836
2013-04-22	12.84	13.24	12.84	13.09	395676
2013-04-23	13.14	13.18	13.11	13.17	351068
2013-04-24	13.16	13.18	13.04	13.15	261760
2013-04-25	13.20	13.24	13.12	13.14	231716
2013-04-26	13.14	13.17	13.09	13.13	272236
2013-04-29	13.21	13.26	13.21	13.25	157096
2013-04-30	13.27	13.28	13.14	13.18	348548
2013-05-01	13.11	13.27	12.96	13.01	378364
2013-05-02	13.08	13.23	13.07	13.15	158216
2013-05-03	13.27	13.55	13.24	13.45	164412
2013-05-06	13.43	13.47	13.27	13.29	69032
2013-05-07	13.21	13.35	13.09	13.33	89604
2013-05-08	13.32	13.43	13.16	13.30	166192
2013-05-09	13.26	13.44	13.21	13.34	102736
2013-05-10	13.36	13.43	13.30	13.41	61516
2013-05-13	13.38	13.42	13.26	13.40	73564
2013-05-14	13.39	13.61	13.39	13.59	120980
2013-05-15	13.52	13.66	13.47	13.64	76520
2013-05-16	13.56	13.74	13.53	13.63	85004
2013-05-17	13.67	13.83	13.56	13.79	148044
2013-05-20	13.70	13.79	13.67	13.75	96068
2013-05-21	13.71	13.82	13.70	13.81	90584
2013-05-22	13.79	14.18	13.79	13.91	144336
2013-05-23	13.87	14.05	13.71	14.02	212696
2013-05-24	13.99	14.12	13.88	13.99	86368
2013-05-28	14.13	14.46	13.89	14.44	146560
2013-05-29	14.32	14.32	14.01	14.04	114264
2013-05-30	14.05	14.08	13.92	13.99	96564
2013-05-31	13.88	14.10	13.88	14.00	212236
2013-06-03	14.05	14.39	13.93	14.37	256100
2013-06-04	14.34	14.37	14.17	14.29	160116
2013-06-05	14.28	14.28	14.07	14.19	117316
2013-06-06	14.16	14.25	14.01	14.20	162868
2013-06-07	14.31	14.59	14.25	14.37	143728
2013-06-10	14.45	14.60	14.24	14.51	98712
2013-06-11	14.42	14.62	14.26	14.52	55688
2013-06-12	14.50	14.50	14.28	14.31	125256
2013-06-13	14.36	14.66	14.01	14.66	159524
2013-06-14	14.56	14.71	14.37	14.47	80116
2013-06-17	14.47	14.47	14.17	14.34	211060
2013-06-18	14.32	14.65	14.27	14.62	89328
2013-06-19	14.58	14.66	14.35	14.45	109948
2013-06-20	14.31	14.41	14.17	14.29	148356
2013-06-21	14.32	14.82	14.28	14.77	334680
2013-06-24	14.67	14.95	14.56	14.76	156780
2013-06-25	14.93	14.93	14.62	14.73	143924
2013-06-26	14.79	14.79	14.50	14.53	115512
2013-06-27	14.58	14.78	14.58	14.75	115068
2013-06-28	14.71	14.89	14.67	14.78	512720
2013-07-01	14.81	15.17	14.78	14.97	149808
2013-07-02	14.91	15.01	14.80	15.01	110232
2013-07-03	15.01	15.20	15.01	15.18	45780
2013-07-05	15.36	15.58	15.18	15.54	86856
2013-07-08	15.60	16.02	15.60	16.01	148196
2013-07-09	15.97	16.58	15.83	16.52	319932
2013-07-10	16.50	16.66	16.26	16.50	138132
2013-07-11	16.56	16.80	16.56	16.66	116184
2013-07-12	16.63	16.80	16.56	16.64	164124
2013-07-15	16.70	16.81	16.53	16.68	148888
2013-07-16	16.67	16.67	16.43	16.46	100808
2013-07-17	16.56	16.64	16.22	16.27	104872
2013-07-18	16.29	16.39	16.23	16.33	179532
2013-07-19	16.30	16.35	16.23	16.28	121536
2013-07-22	16.10	16.31	16.15	16.23	69388
2013-07-23	16.31	16.30	15.94	16.05	180860
2013-07-24	16.44	16.44	15.82	15.97	257372
2013-07-25	15.99	17.05	15.90	17.03	171384
2013-07-26	16.83	16.83	16.40	16.72	135580
2013-07-29	16.74	16.89	16.59	16.65	119376
2013-07-30	16.66	16.74	16.55	16.68	130656
2013-07-31	16.75	16.75	16.51	16.53	132444
2013-08-01	16.69	16.75	16.58	16.73	85640
2013-08-02	16.63	16.63	16.51	16.63	71884
2013-08-05	16.56	16.94	16.25	16.58	201884
2013-08-06	16.50	16.84	16.43	16.58	77556
2013-08-07	16.40	16.87	16.50	16.60	77972
2013-08-08	16.66	16.74	16.54	16.70	81252
2013-08-09	16.62	16.86	16.52	16.80	65364
2013-08-12	16.79	16.86	16.59	16.85	74696
2013-08-13	16.84	16.87	16.71	16.86	44540
2013-08-14	16.88	16.93	16.74	16.90	80552
2013-08-15	16.69	16.79	16.61	16.70	167696
2013-08-16	16.61	16.77	16.61	16.74	81212
2013-08-19	16.74	16.82	16.56	16.58	50724
2013-08-20	16.58	16.90	16.52	16.83	44268
2013-08-21	16.73	16.88	16.47	16.50	61484
2013-08-22	16.55	16.65	15.71	16.54	138552
2013-08-23	16.53	16.67	16.45	16.66	63172
2013-08-26	16.63	16.83	16.47	16.61	74060
2013-08-27	16.42	16.78	16.08	16.21	130124
2013-08-28	16.25	16.55	16.26	16.37	77832
2013-08-29	16.39	16.73	16.33	16.63	107716
2013-08-30	16.64	16.64	16.27	16.28	193800
2013-09-03	16.49	16.64	16.17	16.43	109596
2013-09-04	16.36	16.48	16.19	16.40	110136
2013-09-05	16.37	16.42	16.23	16.30	140172
2013-09-06	16.32	16.70	16.26	16.49	114048
2013-09-09	16.56	16.88	16.50	16.87	85308
2013-09-10	16.91	17.09	16.76	17.06	92664
2013-09-11	17.07	17.31	16.86	17.22	75532
2013-09-12	17.25	17.26	17.11	17.15	64940
2013-09-13	17.23	17.45	17.11	17.44	81668
2013-09-16	17.66	17.92	17.01	17.05	158488
2013-09-17	17.05	17.23	16.95	17.01	217440
2013-09-18	17.00	17.19	16.76	17.18	168608
2013-09-19	17.17	17.29	17.05	17.27	120608
2013-09-20	17.24	17.46	17.17	17.40	389924
2013-09-23	17.35	17.95	17.45	17.86	118948
2013-09-24	17.84	18.16	17.68	17.80	111884
2013-09-25	17.87	18.00	17.69	17.74	146328
2013-09-26	17.91	18.00	17.68	17.87	78320
2013-09-27	17.74	18.00	17.66	17.86	67696
2013-09-30	17.72	18.04	17.55	17.96	141172
2013-10-01	17.94	18.12	17.73	17.89	151768
2013-10-02	17.81	17.87	17.58	17.61	66532
2013-10-03	17.53	17.53	17.18	17.26	60464
2013-10-04	17.22	17.60	17.15	17.46	43000
2013-10-07	17.38	17.45	17.17	17.20	69252
2013-10-08	17.25	17.40	17.03	17.08	76196
2013-10-09	17.18	17.50	17.09	17.22	95472
2013-10-10	17.43	17.89	16.95	17.81	63492
2013-10-11	17.80	18.29	17.79	18.28	70284
2013-10-14	18.15	18.46	18.11	18.30	98188
2013-10-15	18.31	18.36	17.99	18.04	104184
2013-10-16	18.09	18.22	17.92	18.11	169480
2013-10-17	18.15	18.76	18.12	18.75	198500
2013-10-18	18.94	19.25	18.85	19.09	292424
2013-10-21	19.02	19.77	19.02	19.44	221648
2013-10-22	19.49	19.81	19.44	19.73	119156
2013-10-23	19.58	19.89	19.63	19.81	105528
2013-10-24	19.80	20.13	19.80	20.06	48992
2013-10-25	20.12	20.12	19.81	19.90	67928
2013-10-28	19.97	19.88	19.61	19.79	111396
2013-10-29	19.75	19.75	19.57	19.62	81644
2013-10-30	19.67	19.75	19.10	19.12	115552
2013-10-31	19.09	19.19	18.90	18.90	231928
2013-11-01	18.84	18.92	18.63	18.68	212544
2013-11-04	18.71	18.79	18.60	18.71	229244
2013-11-05	18.66	18.79	18.43	18.67	84720
2013-11-06	18.83	18.84	18.58	18.67	93944
2013-11-07	18.68	18.68	18.24	18.33	96280
2013-11-08	18.35	18.90	18.35	18.68	96312
2013-11-11	18.59	18.80	18.42	18.60	426940
2013-11-12	18.60	18.73	18.20	18.57	212288
2013-11-13	18.50	18.63	18.19	18.60	631688
2013-11-14	18.55	18.72	18.40	18.52	67284
2013-11-15	18.49	18.88	18.38	18.83	177464
2013-11-18	18.94	19.08	18.69	18.75	98888
2013-11-19	18.70	18.83	18.50	18.62	117648
2013-11-20	18.74	18.74	18.51	18.65	105164
2013-11-21	18.70	19.03	18.43	19.02	263784
2013-11-22	19.09	19.28	18.79	19.20	179056
2013-11-25	19.22	19.29	19.17	19.24	191416
2013-11-26	19.23	19.39	19.22	19.32	164072
2013-11-27	19.25	19.69	19.25	19.66	140900
2013-11-29	19.85	19.85	19.34	19.34	94256
2013-12-02	19.43	19.59	19.04	19.16	159272
2013-12-03	19.09	19.30	19.00	19.22	956432
2013-12-04	19.22	19.49	19.01	19.27	250860
2013-12-05	19.25	19.44	19.18	19.39	162208
2013-12-06	19.59	19.83	19.56	19.70	144916
2013-12-09	19.74	19.77	19.17	19.30	200292
2013-12-10	19.30	19.47	18.95	19.36	227272
2013-12-11	19.45	19.43	18.70	18.88	239644
2013-12-12	18.84	19.10	18.77	18.91	165568
2013-12-13	19.00	19.04	18.75	18.88	180040
2013-12-16	18.90	18.98	18.76	18.87	218588
2013-12-17	18.81	18.87	18.69	18.75	159104
2013-12-18	18.78	19.17	18.63	19.16	157588
2013-12-19	19.08	19.29	18.97	18.97	104052
2013-12-20	19.06	19.88	19.06	19.78	457360
2013-12-23	19.81	19.96	19.71	19.90	138508
2013-12-24	19.86	19.97	19.77	19.86	48028
2013-12-26	19.89	19.89	19.63	19.73	57708
2013-12-27	19.80	19.80	19.57	19.60	60256
2013-12-30	19.53	19.69	19.45	19.50	67812
2013-12-31	19.53	19.62	19.32	19.32	107944
2014-01-02	19.34	19.34	18.87	19.11	146140
2014-01-03	19.16	19.45	19.04	19.35	157612
2014-01-06	19.38	19.43	19.05	19.20	224820
2014-01-07	19.25	19.47	19.07	19.11	120432
2014-01-08	19.13	19.16	18.54	18.86	228088
2014-01-09	18.92	18.92	18.52	18.89	132852
2014-01-10	18.91	18.96	18.67	18.93	92400
2014-01-13	18.80	18.84	18.59	18.72	167140
2014-01-14	18.80	19.30	18.57	18.98	116396
2014-01-15	19.07	19.17	18.94	19.06	103088
2014-01-16	19.07	19.20	18.89	19.12	81616
2014-01-17	19.05	19.13	18.76	18.77	77400
2014-01-21	18.92	19.09	18.75	19.04	74120
2014-01-22	19.00	19.21	18.95	19.02	71320
2014-01-23	18.99	19.34	18.88	19.31	146124
2014-01-24	19.14	19.27	18.43	18.74	193796
2014-01-27	18.70	18.82	18.31	18.31	95656
2014-01-28	18.33	18.43	18.05	18.38	143512
2014-01-29	18.20	18.45	17.81	18.10	174868
2014-01-30	18.21	18.91	18.04	18.69	193948
2014-01-31	18.31	18.52	17.87	18.06	175060
2014-02-03	18.06	18.17	17.38	17.60	225944
2014-02-04	17.64	17.69	17.39	17.47	158204
2014-02-05	17.41	17.56	17.02	17.08	164912
2014-02-06	17.36	17.81	16.43	17.48	435764
2014-02-07	17.57	17.80	17.37	17.70	262504
2014-02-10	17.62	17.83	17.48	17.76	189900
2014-02-11	17.78	18.16	17.56	17.69	96212
2014-02-12	17.66	17.94	17.60	17.66	129456
2014-02-13	17.59	17.98	17.54	17.93	98984
2014-02-14	17.90	17.91	17.57	17.82	177088
2014-02-18	17.81	18.28	17.81	18.19	121196
2014-02-19	18.06	18.24	17.75	17.84	227464
2014-02-20	17.78	18.24	17.64	18.10	104804
2014-02-21	18.10	18.10	17.91	18.04	233412
2014-02-24	18.01	18.23	17.92	17.96	185656
2014-02-25	17.97	18.09	17.69	17.73	98188
2014-02-26	17.79	18.04	17.66	17.76	117020
2014-02-27	17.65	17.83	17.60	17.71	190836
2014-02-28	17.72	17.86	17.38	17.81	217252
2014-03-03	17.67	18.01	17.48	17.96	198988
2014-03-04	18.16	19.11	18.06	18.91	379316
2014-03-05	18.88	18.88	18.40	18.55	264236
2014-03-06	18.65	19.09	18.50	18.96	213164
2014-03-07	19.13	19.21	18.69	18.99	206032
2014-03-10	18.99	19.10	18.45	18.88	160600
2014-03-11	18.85	18.93	18.45	18.81	158244
2014-03-12	18.71	18.80	18.50	18.56	126048
2014-03-13	18.69	18.69	18.17	18.49	171964
2014-03-14	18.47	18.79	18.22	18.69	146492
2014-03-17	18.71	19.04	18.66	18.88	92212
2014-03-18	18.84	19.10	18.79	18.88	220288
2014-03-19	18.94	18.94	18.53	18.69	66808
2014-03-20	18.62	18.79	18.47	18.61	77216
2014-03-21	18.75	19.18	18.59	18.82	324496
2014-03-24	18.79	18.95	18.46	18.70	145632
2014-03-25	18.87	18.98	18.56	18.76	110476
2014-03-26	18.93	19.10	18.25	18.32	150620
2014-03-27	18.40	18.61	18.12	18.58	164572
2014-03-28	18.51	18.75	18.38	18.45	134364
2014-03-31	18.48	18.84	18.48	18.77	171216
2014-04-01	18.71	19.11	18.71	18.98	207496
2014-04-02	19.05	19.07	18.78	19.03	100732
2014-04-03	19.01	19.11	18.70	18.90	92320
2014-04-04	18.89	18.92	18.09	18.17	285188
2014-04-07	18.02	18.22	17.82	17.99	262136
2014-04-08	18.06	18.35	17.88	18.18	376680
2014-04-09	18.31	18.31	17.93	18.25	315572
2014-04-10	18.18	18.28	17.66	17.70	202980
2014-04-11	17.56	17.83	17.36	17.54	206508
2014-04-14	17.64	17.82	17.50	17.57	148976
2014-04-15	17.53	17.79	17.34	17.69	140860
2014-04-16	17.84	18.24	17.71	18.08	149428
2014-04-17	18.08	18.37	18.07	18.26	94664
2014-04-21	18.25	18.32	18.09	18.27	92360
2014-04-22	17.12	18.50	17.12	18.17	118096
2014-04-23	18.09	18.45	18.02	18.10	148072
2014-04-24	18.32	18.32	17.27	17.67	273948
2014-04-25	17.49	17.64	17.32	17.49	183784
2014-04-28	17.51	17.71	17.21	17.47	170728
2014-04-29	17.50	17.62	17.27	17.29	142280
2014-04-30	17.26	17.63	17.00	17.59	179404
2014-05-01	17.52	17.56	16.97	17.28	254300
2014-05-02	17.26	17.88	17.26	17.67	210456
2014-05-05	17.58	17.75	17.41	17.62	169400
2014-05-06	17.48	17.70	17.32	17.34	277968
2014-05-07	17.42	17.51	17.09	17.39	138276
2014-05-08	17.43	17.72	17.17	17.27	142856
2014-05-09	17.17	17.62	17.09	17.62	223984
2014-05-12	17.70	18.08	17.53	17.88	269712
2014-05-13	17.91	17.91	17.42	17.46	233584
2014-05-14	17.43	17.43	16.73	16.82	235492
2014-05-15	16.69	16.76	16.20	16.68	172196
2014-05-16	16.64	17.13	16.53	17.00	194592
2014-05-19	16.90	17.16	16.90	17.03	126064
2014-05-20	17.03	17.06	16.73	16.97	288648
2014-05-21	17.09	17.24	16.80	17.15	237240
2014-05-22	17.14	17.33	16.91	17.19	171520
2014-05-23	17.25	17.39	17.13	17.31	115772
2014-05-27	17.31	17.69	17.31	17.63	113088
2014-05-28	17.67	17.67	17.30	17.55	146076
2014-05-29	17.59	17.64	17.51	17.60	130468
2014-05-30	17.68	17.82	17.58	17.68	250592
2014-06-02	17.71	17.85	17.67	17.75	219856
2014-06-03	17.75	17.97	17.58	17.79	208836
2014-06-04	17.72	17.88	17.62	17.69	175408
2014-06-05	17.78	18.30	17.57	18.26	171256
2014-06-06	18.40	18.50	18.10	18.24	207532
2014-06-09	18.17	18.43	18.05	18.41	172768
2014-06-10	18.29	18.41	18.18	18.29	114556
2014-06-11	18.14	18.29	18.10	18.25	287560
2014-06-12	18.25	18.35	18.20	18.25	207360
2014-06-13	18.35	18.35	18.14	18.24	283088
2014-06-16	18.25	18.28	18.15	18.25	255928
2014-06-17	18.20	18.53	18.20	18.28	251016
2014-06-18	18.34	18.41	18.21	18.38	137784
2014-06-19	18.40	18.42	18.23	18.28	138456
2014-06-20	18.40	18.40	18.25	18.27	336104
2014-06-23	18.25	18.43	18.13	18.38	277360
2014-06-24	18.27	18.54	18.24	18.28	200368
2014-06-25	18.16	18.33	18.16	18.28	133404
2014-06-26	18.26	18.34	18.15	18.29	181316
2014-06-27	18.25	18.42	18.25	18.35	445504
2014-06-30	18.34	18.59	18.21	18.53	310308
2014-07-01	18.61	19.08	18.57	18.86	188548
2014-07-02	18.81	18.87	18.58	18.61	87192
2014-07-03	18.64	18.76	18.61	18.70	91920
2014-07-07	18.63	18.68	18.43	18.57	184804
2014-07-08	18.55	18.63	18.48	18.57	243844
2014-07-09	18.65	18.61	18.47	18.51	153500
2014-07-10	18.46	18.58	18.37	18.50	279236
2014-07-11	18.50	18.53	18.40	18.50	214036
2014-07-14	18.68	18.71	18.49	18.50	110800
2014-07-15	18.50	18.60	18.45	18.51	327604
2014-07-16	18.62	18.62	18.40	18.50	203428
2014-07-17	18.36	18.53	18.07	18.08	209420
2014-07-18	18.03	18.38	17.85	18.34	174244
2014-07-21	18.28	18.28	17.97	18.06	74704
2014-07-22	18.12	18.36	17.82	18.30	194928
2014-07-23	18.33	19.27	17.82	19.21	201888
2014-07-24	19.07	19.41	18.83	18.89	261776
2014-07-25	18.83	18.99	18.56	18.71	197016
2014-07-28	18.65	18.65	18.38	18.56	96892
2014-07-29	18.52	18.60	18.16	18.41	124612
2014-07-30	18.50	18.55	18.25	18.39	143804
2014-07-31	18.15	18.23	17.73	17.77	164940
2014-08-01	17.82	18.00	17.51	17.66	142096
2014-08-04	17.79	17.96	17.47	17.89	158672
2014-08-05	17.78	18.00	17.66	17.94	86192
2014-08-06	17.82	18.20	17.90	17.97	99272
2014-08-07	17.95	18.08	17.81	17.98	124396
2014-08-08	17.97	18.26	17.85	18.18	126124
2014-08-11	18.25	18.39	18.13	18.16	111752
2014-08-12	18.06	18.29	17.85	18.01	157664
2014-08-13	18.02	18.29	17.95	18.23	84496
2014-08-14	18.29	18.28	17.72	18.22	49956
2014-08-15	18.37	18.39	17.94	18.15	225116
2014-08-18	18.35	18.67	18.31	18.51	145288
2014-08-19	18.58	18.63	18.42	18.48	66048
2014-08-20	18.35	18.50	18.14	18.32	114960
2014-08-21	18.34	18.44	18.06	18.37	97048
2014-08-22	18.29	18.60	18.27	18.50	130972
2014-08-25	18.65	18.65	18.28	18.35	82512
2014-08-26	18.36	18.58	18.23	18.27	191392
2014-08-27	18.31	18.36	18.10	18.27	91908
2014-08-28	18.12	18.29	18.10	18.13	70732
2014-08-29	18.10	18.31	17.89	18.27	117168
2014-09-02	18.26	18.49	18.14	18.42	203036
2014-09-03	18.49	18.91	18.36	18.90	370444
2014-09-04	18.98	18.98	18.62	18.67	111760
2014-09-05	18.59	18.86	18.54	18.73	72672
2014-09-08	18.66	18.84	18.50	18.81	132688
2014-09-09	18.83	18.83	18.51	18.53	176092
2014-09-10	18.51	18.82	18.44	18.73	117568
2014-09-11	18.57	18.93	18.57	18.92	105148
2014-09-12	18.95	19.09	18.58	18.75	155696
2014-09-15	18.70	18.82	18.58	18.70	115068
2014-09-16	18.71	18.80	18.59	18.71	97980
2014-09-17	18.68	18.80	18.63	18.73	75052
2014-09-18	18.75	18.98	18.68	18.84	105124
2014-09-19	18.81	18.84	18.14	18.19	414608
2014-09-22	18.13	18.25	18.02	18.12	169912
2014-09-23	18.03	18.14	17.75	17.83	236300
2014-09-24	17.80	18.07	17.73	17.98	159220
2014-09-25	17.98	17.96	17.61	17.81	150100
2014-09-26	17.83	18.07	17.80	18.00	103036
2014-09-29	17.85	18.24	17.67	18.07	165660
2014-09-30	18.00	18.16	17.69	17.72	245948
2014-10-01	17.75	17.90	17.46	17.56	165172
2014-10-02	17.61	18.05	17.50	17.86	149444
2014-10-03	18.02	18.29	17.96	17.99	112884
2014-10-06	18.05	18.17	17.82	17.82	132724
2014-10-07	17.75	17.89	17.68	17.73	102120
2014-10-08	17.65	18.44	17.65	18.29	151572
2014-10-09	18.25	18.30	17.84	18.01	140176
2014-10-10	17.91	18.26	17.81	17.88	155496
2014-10-13	17.96	18.39	17.70	18.20	148508
2014-10-14	18.42	18.79	18.09	18.40	165936
2014-10-15	18.18	18.80	17.90	18.76	165384
2014-10-16	18.53	18.90	18.50	18.56	152420
2014-10-17	18.84	18.89	17.97	18.04	284372
2014-10-20	18.00	18.40	17.68	18.39	115932
2014-10-21	18.54	18.67	18.22	18.64	82016
2014-10-22	18.75	18.77	18.33	18.55	116576
2014-10-23	19.10	19.10	18.66	18.73	125784
2014-10-24	18.77	18.98	18.75	18.88	197408
2014-10-27	18.85	19.07	18.72	18.97	114508
2014-10-28	19.06	19.80	19.06	19.75	136172
2014-10-29	19.75	20.00	19.19	19.43	195464
2014-10-30	19.36	19.91	19.22	19.84	155732
2014-10-31	20.00	20.00	19.66	19.96	176620
2014-11-03	20.00	20.00	19.59	19.73	133480
2014-11-04	19.61	19.85	19.57	19.71	127748
2014-11-05	19.78	19.84	19.59	19.80	122672
2014-11-06	19.80	20.00	19.67	19.99	91924
2014-11-07	19.97	20.00	19.64	19.89	137976
2014-11-10	19.97	20.06	19.75	20.04	145444
2014-11-11	20.04	20.19	19.72	19.97	180184
2014-11-12	19.95	20.23	19.92	20.20	99496
2014-11-13	20.23	20.24	19.91	20.08	9724
2014-11-14	20.05	20.07	19.80	19.86	85544
2014-11-17	19.84	19.91	19.67	19.75	83308
2014-11-18	19.73	20.07	19.64	19.77	133988
2014-11-19	19.84	19.84	19.35	19.47	90964
2014-11-20	19.37	19.55	19.30	19.41	82524
2014-11-21	19.65	19.67	19.34	19.38	129780
2014-11-24	19.40	19.55	19.30	19.50	94904
2014-11-25	19.47	19.57	19.36	19.48	65628
2014-11-26	19.53	19.59	19.35	19.49	92148
2014-11-28	19.39	19.88	18.99	19.02	73120
2014-12-01	19.08	19.38	18.84	19.25	245388
2014-12-02	19.34	19.45	19.03	19.37	295116
2014-12-03	19.46	19.80	19.39	19.64	147476
2014-12-04	19.63	19.64	19.35	19.44	166548
2014-12-05	19.38	19.67	19.38	19.63	126420
2014-12-08	19.62	19.71	19.25	19.39	97812
2014-12-09	19.24	19.94	19.22	19.93	151596
2014-12-10	19.79	19.98	19.31	19.59	164240
2014-12-11	19.70	20.14	19.70	19.83	172552
2014-12-12	19.65	20.08	19.39	19.46	129572
2014-12-15	19.61	19.83	19.13	19.43	234452
2014-12-16	19.47	19.87	19.25	19.70	172576
2014-12-17	19.72	20.42	19.37	20.41	228320
2014-12-18	20.58	20.89	20.40	20.75	152712
2014-12-19	20.66	20.66	20.20	20.47	645332
2014-12-22	20.50	20.56	20.23	20.53	262756
2014-12-23	20.63	20.71	20.58	20.66	363556
2014-12-24	20.75	20.75	20.46	20.47	128808
2014-12-26	20.51	20.80	20.26	20.74	285676
2014-12-29	20.80	21.00	20.68	20.80	274372
2014-12-30	20.82	20.93	20.56	20.64	96828
2014-12-31	20.66	20.87	20.55	20.63	143136
2015-01-02	20.77	20.77	19.94	20.27	120836
2015-01-05	20.11	20.25	19.88	20.15	127780
2015-01-06	20.07	20.30	19.60	19.87	278836
2015-01-07	19.98	20.21	19.65	20.19	157796
2015-01-08	20.36	20.74	20.10	20.50	342520
2015-01-09	20.43	20.54	20.13	20.22	140788
2015-01-12	20.28	20.66	20.00	20.17	253228
2015-01-13	20.34	20.73	20.02	20.68	225296
2015-01-14	20.52	20.67	20.24	20.50	116748
2015-01-15	20.57	20.70	20.31	20.49	232684
2015-01-16	20.41	20.75	20.41	20.60	221648
2015-01-20	20.54	20.60	20.11	20.12	175528
2015-01-21	20.16	20.34	20.06	20.24	105108
2015-01-22	20.34	20.91	20.05	20.69	226220
2015-01-23	20.61	20.81	20.46	20.64	174056
2015-01-26	20.69	20.69	20.37	20.65	122884
2015-01-27	20.50	20.70	20.35	20.62	166680
2015-01-28	20.66	20.95	20.21	20.29	116232
2015-01-29	20.30	20.75	20.13	20.69	98476
2015-01-30	20.53	20.64	19.99	20.04	179668
2015-02-02	20.07	20.34	19.73	20.24	111156
2015-02-03	20.24	20.85	20.24	20.76	170012
2015-02-04	20.50	20.94	20.29	20.76	125256
2015-02-05	20.66	22.61	20.51	22.53	573336
2015-02-06	22.50	22.98	22.18	22.64	313388
2015-02-09	22.50	22.83	22.12	22.20	378556
2015-02-10	22.25	22.42	21.88	21.98	321604
2015-02-11	21.87	21.96	21.81	21.90	145364
2015-02-12	22.00	22.26	21.72	22.11	200476
2015-02-13	22.19	22.20	21.96	22.10	138468
2015-02-17	22.19	22.37	22.00	22.16	116556
2015-02-18	22.17	22.60	22.17	22.59	219604
2015-02-19	22.50	22.87	22.32	22.35	191536
2015-02-20	22.30	22.39	21.90	22.02	264508
2015-02-23	21.88	21.88	21.63	21.85	179860
2015-02-24	21.75	21.99	21.63	21.81	245364
2015-02-25	21.73	21.92	21.53	21.74	133136
2015-02-26	21.78	21.89	21.61	21.75	108392
2015-02-27	21.66	21.85	21.56	21.63	111180
2015-03-02	21.66	22.03	21.73	21.95	164892
2015-03-03	21.95	21.95	21.60	21.81	210092
2015-03-04	21.66	21.77	21.49	21.60	165712
2015-03-05	21.64	21.79	21.53	21.64	222272
2015-03-06	21.48	21.56	21.14	21.22	217432
2015-03-09	21.22	21.79	21.22	21.76	149596
2015-03-10	21.44	21.82	21.36	21.43	224888
2015-03-11	21.39	21.68	21.33	21.60	228288
2015-03-12	21.75	22.30	21.72	22.26	245468
2015-03-13	22.30	22.37	21.82	21.89	144800
2015-03-16	22.03	22.23	21.96	22.05	102564
2015-03-17	22.05	22.29	21.88	22.27	222236
2015-03-18	22.27	22.30	21.93	22.13	234896
2015-03-19	22.07	22.32	21.90	21.94	143632
2015-03-20	22.06	22.15	22.01	22.13	333716
2015-03-23	22.13	22.33	22.02	22.10	171300
2015-03-24	22.03	22.47	21.90	22.38	214308
2015-03-25	22.35	22.41	21.89	21.92	189276
2015-03-26	21.78	22.06	21.78	21.86	118696
2015-03-27	21.94	22.34	21.94	22.24	160912
2015-03-30	22.20	22.50	22.12	22.26	216264
2015-03-31	22.09	22.25	21.94	22.23	134844
2015-04-01	22.18	22.18	21.82	22.04	143996
2015-04-02	21.89	22.34	21.89	22.27	88856
2015-04-06	22.13	22.44	22.08	22.39	157620
2015-04-07	22.39	22.50	22.19	22.26	186760
2015-04-08	22.28	22.44	22.02	22.39	81912
2015-04-09	22.47	22.47	22.09	22.29	77664
2015-04-10	22.47	22.48	22.19	22.44	97616
2015-04-13	22.40	22.67	22.37	22.40	132444
2015-04-14	22.50	22.59	22.28	22.41	107288
2015-04-15	22.47	22.65	22.36	22.50	151944
2015-04-16	22.37	22.47	22.17	22.32	141584
2015-04-17	22.12	22.12	21.69	21.87	131268
2015-04-20	21.93	22.47	21.93	22.39	136240
2015-04-21	22.53	22.53	22.21	22.28	114788
2015-04-22	22.22	22.35	21.95	22.28	109656
2015-04-23	24.06	24.25	22.84	23.82	549108
2015-04-24	23.76	24.12	23.76	23.84	500524
2015-04-27	23.80	23.80	23.02	23.43	630656
2015-04-28	23.38	23.72	23.38	23.55	221360
2015-04-29	23.50	23.50	23.00	23.02	179216
2015-04-30	23.00	23.01	22.11	22.15	349564
2015-05-01	22.23	22.41	21.84	22.08	184752
2015-05-04	21.99	22.27	21.97	22.15	234224
2015-05-05	22.01	22.29	21.53	21.77	254916
2015-05-06	21.88	21.98	21.54	21.86	182416
2015-05-07	21.73	22.09	21.55	21.90	147080
2015-05-08	22.08	22.28	21.47	21.62	214600
2015-05-11	21.58	22.12	21.43	21.71	147884
2015-05-12	21.67	21.75	21.27	21.56	168516
2015-05-13	21.68	21.72	21.39	21.62	115016
2015-05-14	21.64	21.73	21.40	21.45	194244
2015-05-15	21.46	21.64	21.24	21.34	251240
2015-05-18	21.34	21.37	21.06	21.31	443372
2015-05-19	21.34	21.71	21.02	21.67	466400
2015-05-20	21.66	22.00	21.58	21.71	185488
2015-05-21	21.74	21.71	21.37	21.54	298732
2015-05-22	21.56	21.70	21.26	21.56	227288
2015-05-26	21.44	21.61	21.41	21.48	342540
2015-05-27	21.45	21.48	21.17	21.28	386688
2015-05-28	21.25	21.38	21.06	21.25	183376
2015-05-29	21.32	21.39	21.05	21.28	229572
2015-06-01	21.30	21.38	21.03	21.23	258392
2015-06-02	21.11	21.34	21.06	21.24	354556
2015-06-03	21.25	21.43	21.19	21.37	489416
2015-06-04	21.31	21.35	20.87	21.18	416488
2015-06-05	22.00	22.00	21.14	21.71	292456
2015-06-08	21.61	21.99	21.51	21.58	203738
2015-06-09	21.51	21.74	21.37	21.48	220856
2015-06-10	21.46	21.81	21.46	21.57	271480
2015-06-11	21.51	21.63	21.43	21.48	106468
2015-06-12	21.33	21.51	21.26	21.30	115688
2015-06-15	21.12	21.37	20.75	20.89	179084
2015-06-16	20.76	21.46	20.75	21.38	248728
2015-06-17	21.53	21.56	21.16	21.35	127102
2015-06-18	21.48	21.83	21.46	21.70	221414
2015-06-19	21.75	21.97	21.67	21.88	282664
2015-06-22	21.94	22.11	21.84	22.11	203070
2015-06-23	22.19	22.34	21.88	22.32	256494
2015-06-24	22.18	22.28	22.13	22.25	225158
2015-06-25	22.29	22.34	22.11	22.31	165704
2015-06-26	22.31	22.57	22.06	22.50	652414
2015-06-29	22.28	22.51	22.09	22.15	267246
2015-06-30	22.33	22.42	22.12	22.39	244070
2015-07-01	22.57	22.72	22.19	22.46	276902
2015-07-02	22.41	22.52	22.33	22.48	177074
2015-07-06	22.30	22.70	22.13	22.62	233502
2015-07-07	22.65	22.75	22.39	22.63	230640
2015-07-08	22.48	22.65	22.25	22.58	340738
2015-07-09	22.83	22.83	22.40	22.72	262544
2015-07-10	22.74	23.29	22.64	23.27	288260
2015-07-13	23.34	23.37	22.57	23.24	254844
2015-07-14	23.28	23.28	23.04	23.18	246552
2015-07-15	23.14	23.23	22.87	22.97	273682
2015-07-16	23.16	23.31	23.06	23.19	135222
2015-07-17	23.29	23.32	22.98	23.01	189842
2015-07-20	23.07	23.07	22.73	22.80	280322
2015-07-21	22.71	22.99	22.52	22.61	186382
2015-07-22	21.50	22.67	20.68	22.66	994338
2015-07-23	22.59	22.59	22.01	22.18	458622
2015-07-24	22.09	22.19	21.83	21.94	284638
2015-07-27	21.82	22.17	21.75	22.12	276582
2015-07-28	22.14	22.33	21.93	22.13	268816
2015-07-29	22.14	22.30	22.01	22.20	210630
2015-07-30	22.16	22.29	22.03	22.17	208812
2015-07-31	22.30	22.38	22.16	22.25	196938
2015-08-03	22.19	22.30	21.99	22.09	206240
2015-08-04	22.05	22.37	21.96	22.06	96886
2015-08-05	22.11	22.22	21.98	22.15	126430
2015-08-06	22.25	22.25	21.88	21.91	143646
2015-08-07	21.77	21.91	21.63	21.80	198016
2015-08-10	21.84	22.02	21.65	21.77	257740
2015-08-11	21.58	21.65	21.43	21.53	256258
2015-08-12	21.43	21.94	21.43	21.89	156118
2015-08-13	21.86	22.02	21.69	21.71	207902
2015-08-14	21.62	21.98	21.50	21.89	130942
2015-08-17	21.93	22.13	21.62	22.09	148120
2015-08-18	21.99	22.22	21.87	21.93	98010
2015-08-19	21.85	21.97	21.59	21.70	133332
2015-08-20	21.55	21.78	21.33	21.44	140138
2015-08-21	21.00	21.75	21.00	21.42	359930
2015-08-24	20.34	21.42	20.29	20.65	221268
2015-08-25	21.26	21.42	20.36	20.54	220176
2015-08-26	20.96	21.13	20.54	21.05	238936
2015-08-27	21.14	21.42	20.86	21.22	269346
2015-08-28	21.13	21.42	20.99	21.36	202112
2015-08-31	21.27	21.46	21.15	21.38	221228
2015-09-01	21.00	21.42	20.95	21.02	265844
2015-09-02	21.13	21.28	20.93	21.17	241988
2015-09-03	21.16	21.46	21.16	21.26	176730
2015-09-04	21.04	21.27	21.04	21.15	138498
2015-09-08	21.39	21.83	21.34	21.68	197956
2015-09-09	21.85	21.87	21.45	21.48	152258
2015-09-10	21.42	21.82	21.42	21.77	158596
2015-09-11	21.60	21.91	21.56	21.84	109736
2015-09-14	21.83	21.93	21.62	21.73	153848
2015-09-15	21.81	22.10	21.73	21.97	124956
2015-09-16	22.01	22.20	21.90	21.99	90632
2015-09-17	21.88	22.28	21.85	21.89	141886
2015-09-18	21.56	21.92	21.47	21.60	286628
2015-09-21	21.70	21.99	21.54	21.84	179774
2015-09-22	21.67	21.73	21.51	21.60	142264
2015-09-23	21.62	21.77	21.53	21.73	171164
2015-09-24	21.65	22.20	21.64	22.16	194012
2015-09-25	22.28	22.48	21.79	22.20	171216
2015-09-28	22.10	22.59	21.97	22.46	472932
2015-09-29	22.44	22.48	22.18	22.27	418444
2015-09-30	22.44	22.56	22.10	22.28	440638
2015-10-01	22.32	22.70	22.23	22.59	360418
2015-10-02	22.12	22.97	22.06	22.95	407396
2015-10-05	23.19	23.75	22.83	23.70	273098
2015-10-06	23.71	23.90	23.57	23.78	373132
2015-10-07	23.81	24.57	23.81	24.57	286678
2015-10-08	24.56	24.84	24.39	24.79	271938
2015-10-09	24.76	25.03	24.69	24.82	212006
2015-10-12	24.76	25.06	24.74	24.95	184108
2015-10-13	24.98	25.38	24.53	24.53	279136
2015-10-14	24.57	24.82	24.30	24.34	237424
2015-10-15	24.38	24.66	23.23	24.21	258776
2015-10-16	24.32	24.32	24.01	24.20	249004
2015-10-19	24.14	24.68	24.14	24.40	223954
2015-10-20	24.40	24.80	24.30	24.75	198770
2015-10-21	25.01	25.10	24.29	24.34	215116
2015-10-22	24.75	27.03	24.75	26.43	701628
2015-10-23	26.49	27.37	26.11	26.51	284336
2015-10-26	26.38	26.63	25.98	26.12	334140
2015-10-27	26.12	26.26	25.68	25.93	244474
2015-10-28	25.95	26.37	25.67	26.00	412396
2015-10-29	26.02	26.02	25.66	25.80	286918
2015-10-30	25.81	25.94	25.50	25.71	294258
2015-11-02	25.69	26.01	25.30	25.68	209130
2015-11-03	25.49	25.78	25.26	25.55	172468
2015-11-04	25.52	25.63	25.33	25.51	115700
2015-11-05	25.55	25.67	25.20	25.53	150726
2015-11-06	25.41	25.86	25.26	25.82	124084
2015-11-09	25.70	25.75	25.44	25.63	137954
2015-11-10	25.56	25.94	25.56	25.77	186594
2015-11-11	25.84	26.10	25.71	25.79	108080
2015-11-12	25.59	25.68	25.39	25.47	169146
2015-11-13	25.26	25.49	25.04	25.23	255098
2015-11-16	25.29	25.59	25.14	25.56	155182
2015-11-17	25.56	25.62	25.10	25.25	120782
2015-11-18	25.26	25.52	25.13	25.41	132794
2015-11-19	25.45	25.45	25.21	25.30	133438
2015-11-20	25.46	25.81	25.25	25.76	186766
2015-11-23	25.79	25.93	25.01	25.67	124732
2015-11-24	25.48	25.77	25.29	25.72	89928
2015-11-25	25.69	25.85	25.60	25.84	91630
2015-11-27	25.74	26.11	25.60	26.04	72616
2015-11-30	26.14	26.14	25.72	25.82	201284
2015-12-01	25.87	26.09	25.78	25.96	153884
2015-12-02	25.98	26.34	25.98	26.25	127548
2015-12-03	26.41	26.44	26.05	26.29	318212
2015-12-04	26.28	27.15	26.28	27.09	226490
2015-12-07	26.89	27.12	26.72	27.04	272498
2015-12-08	26.91	26.98	26.56	26.59	206082
2015-12-09	26.42	26.68	25.99	26.03	262384
2015-12-10	25.97	26.28	25.72	25.79	159940
2015-12-11	25.58	25.80	25.01	25.53	334018
2015-12-14	25.53	25.93	25.25	25.72	322224
2015-12-15	25.88	26.09	25.55	25.69	230314
2015-12-16	25.85	25.91	25.44	25.75	231100
2015-12-17	25.73	25.89	25.40	25.44	129694
2015-12-18	25.29	25.29	24.86	24.99	846708
2015-12-21	25.12	25.42	24.37	25.00	119174
2015-12-22	25.07	25.19	24.80	25.14	114492
2015-12-23	25.23	25.33	25.04	25.25	95696
2015-12-24	25.23	25.51	25.14	25.32	63226
2015-12-28	25.18	25.49	25.07	25.37	125008
2015-12-29	25.48	25.70	25.32	25.67	86278
2015-12-30	25.66	25.89	25.44	25.45	125628
2015-12-31	25.45	25.63	24.98	24.98	189222
2016-01-04	24.66	24.66	24.12	24.33	243686
2016-01-05	24.39	24.60	24.31	24.41	171076
2016-01-06	24.22	24.36	24.12	24.15	194344
2016-01-07	23.87	24.18	23.65	23.89	235834
2016-01-08	23.92	24.19	23.60	23.70	238936
2016-01-11	23.79	23.95	23.53	23.85	200250
2016-01-12	23.94	24.08	23.56	23.87	180382
2016-01-13	23.92	23.92	22.51	22.68	252294
2016-01-14	22.68	23.18	22.62	23.07	463954
2016-01-15	22.58	23.06	22.41	23.06	313686
2016-01-19	23.32	23.67	23.05	23.60	302700
2016-01-20	23.33	24.40	23.21	24.02	351532
2016-01-21	24.30	24.51	23.84	24.02	363250
2016-01-22	24.24	24.44	24.09	24.41	183426
2016-01-25	24.27	24.33	23.81	23.92	242036
2016-01-26	23.98	24.66	23.98	24.56	152406
2016-01-27	24.47	24.70	23.96	24.10	230652
2016-01-28	24.26	24.72	24.26	24.54	169666
2016-01-29	24.70	25.67	24.70	25.66	331944
2016-02-01	25.55	25.60	24.92	25.12	231160
2016-02-02	25.04	25.09	24.43	24.47	226084
2016-02-03	24.71	24.71	23.90	24.31	205340
2016-02-04	24.50	25.75	24.32	25.06	284122
2016-02-05	25.06	26.00	24.39	24.44	267306
2016-02-08	24.15	24.16	23.50	24.08	236744
2016-02-09	23.78	24.13	23.69	23.72	262938
2016-02-10	23.88	24.05	23.28	23.34	256862
2016-02-11	22.98	23.57	22.59	23.41	194112
2016-02-12	23.55	23.85	23.39	23.63	161040
2016-02-16	23.90	24.06	23.64	23.79	158898
2016-02-17	23.96	24.06	23.67	23.74	215530
2016-02-18	23.85	23.91	23.20	23.42	258574
2016-02-19	23.38	23.81	22.87	23.66	170672
2016-02-22	23.75	24.37	23.58	23.81	253692
2016-02-23	23.78	24.40	23.32	23.54	234496
2016-02-24	23.36	23.60	23.26	23.51	156154
2016-02-25	23.54	23.71	22.84	23.49	194866
2016-02-26	23.56	23.71	23.36	23.56	166740
2016-02-29	23.51	23.78	23.31	23.35	237688
2016-03-01	23.43	23.96	23.43	23.92	166900
2016-03-02	23.76	24.02	23.57	23.71	208790
2016-03-03	23.67	23.90	23.35	23.85	176118
2016-03-04	23.80	24.13	23.68	24.10	222772
2016-03-07	23.96	24.24	23.84	24.08	215588
2016-03-08	23.92	24.06	23.73	23.75	190006
2016-03-09	23.85	24.05	23.71	23.94	134072
2016-03-10	23.94	24.21	23.44	23.94	204058
2016-03-11	23.70	23.96	23.39	23.88	158684
2016-03-14	24.03	24.03	23.83	23.97	26630
2016-03-15	23.76	24.50	23.60	24.49	306246
2016-03-16	24.48	24.93	24.39	24.75	180518
2016-03-17	24.69	25.17	24.61	25.13	167176
2016-03-18	25.29	25.60	25.19	25.40	317800
2016-03-21	25.28	25.44	25.10	25.15	133004
2016-03-22	25.09	25.43	25.04	25.21	183472
2016-03-23	25.24	25.29	24.89	24.97	247772
2016-03-24	24.78	25.25	24.73	24.85	290040
2016-03-28	24.79	24.98	24.74	24.78	23550
2016-03-29	24.64	25.40	23.39	25.33	250902
2016-03-30	25.40	25.93	25.34	25.56	226972
2016-03-31	25.52	25.87	25.10	25.51	143852
2016-04-01	25.29	25.43	25.03	25.30	182058
2016-04-04	25.19	25.28	24.96	25.09	171200
2016-04-05	24.99	25.13	24.80	24.84	117078
2016-04-06	24.54	25.00	24.45	24.75	194536
2016-04-07	24.62	24.71	24.25	24.39	160168
2016-04-08	24.58	24.58	24.20	24.52	141866
2016-04-11	24.58	24.97	24.43	24.45	144492
2016-04-12	24.52	24.78	24.35	24.45	108134
2016-04-13	24.55	25.02	24.51	24.99	180482
2016-04-14	25.06	25.07	24.72	24.80	109882
2016-04-15	24.69	25.35	24.59	25.05	349512
2016-04-18	24.98	25.17	24.77	25.10	136442
2016-04-19	25.23	25.23	24.78	25.14	353170
2016-04-20	25.18	25.41	24.91	25.31	142384
2016-04-21	25.31	25.80	24.90	25.08	304516
2016-04-22	25.03	25.44	24.98	25.31	226976
2016-04-25	25.17	25.30	24.68	24.80	170310
2016-04-26	24.91	24.98	24.73	24.87	161234
2016-04-27	24.81	24.83	24.37	24.74	158046
2016-04-28	24.67	24.99	24.46	24.51	124692
2016-04-29	24.52	24.92	24.20	24.92	254816
2016-05-02	24.95	25.00	24.63	24.81	149388
2016-05-03	24.67	24.83	24.35	24.51	162006
2016-05-04	24.47	24.93	24.24	24.74	158178
2016-05-05	24.77	24.89	24.46	24.50	138758
2016-05-06	24.50	24.84	24.29	24.83	336198
2016-05-09	24.89	25.22	24.83	24.98	267630
2016-05-10	25.09	25.21	24.83	25.16	116420
2016-05-11	25.21	25.21	24.85	24.87	175670
2016-05-12	24.98	25.10	24.87	25.04	145852
2016-05-13	24.92	25.20	24.81	25.09	228730
2016-05-16	25.14	25.63	24.99	25.40	237632
2016-05-17	25.11	25.50	24.66	24.81	257894
2016-05-18	24.80	25.46	24.26	25.13	208972
2016-05-19	24.96	25.11	24.60	24.84	149266
2016-05-20	24.96	25.28	24.81	25.19	180708
2016-05-23	25.24	25.26	24.80	25.06	172222
2016-05-24	25.08	25.87	25.08	25.78	270764
2016-05-25	25.80	26.25	25.49	26.21	278534
2016-05-26	26.21	26.38	26.08	26.22	144834
2016-05-27	26.25	26.50	26.23	26.46	172746
2016-05-31	26.45	27.19	26.20	26.96	331716
2016-06-01	26.83	27.12	26.80	27.07	173770
2016-06-02	26.97	27.27	26.97	27.22	148126
2016-06-03	27.24	27.44	27.11	27.37	175762
2016-06-06	27.35	27.67	27.23	27.55	135154
2016-06-07	27.55	27.71	27.48	27.65	129650
2016-06-08	27.64	27.92	27.63	27.80	107410
2016-06-09	27.57	27.89	27.57	27.82	189688
2016-06-10	27.62	27.87	27.57	27.81	108500
2016-06-13	27.70	27.87	27.15	27.65	233610
2016-06-14	27.58	27.87	27.46	27.72	161426
2016-06-15	27.78	27.81	25.60	27.56	170424
2016-06-16	27.37	27.93	27.37	27.91	127686
2016-06-17	27.96	27.96	27.54	27.67	312116
2016-06-20	27.92	28.41	27.85	28.32	201850
2016-06-21	28.36	28.37	28.05	28.11	134878
2016-06-22	28.11	28.30	27.89	27.90	89072
2016-06-23	28.03	28.36	28.00	28.31	160534
2016-06-24	26.92	28.17	26.92	27.85	343664
2016-06-27	27.55	27.86	27.28	27.61	289596
2016-06-28	27.75	28.04	27.32	27.44	233666
2016-06-29	27.73	28.04	27.68	27.96	138728
2016-06-30	28.13	29.22	28.08	29.21	300370
2016-07-01	29.17	29.33	28.72	28.99	187570
2016-07-05	28.96	29.09	28.74	28.96	148932
2016-07-06	28.88	29.36	28.86	29.13	126936
2016-07-07	29.27	29.35	28.75	28.85	182324
2016-07-08	28.96	29.30	28.90	29.11	333814
2016-07-11	29.33	29.54	29.27	29.48	190850
2016-07-12	29.53	29.76	29.49	29.63	256834
2016-07-13	29.68	29.74	29.41	29.62	238674
2016-07-14	29.73	29.86	29.47	29.50	193802
2016-07-15	29.50	29.69	29.32	29.45	152706
2016-07-18	29.57	29.57	29.02	29.22	122842
2016-07-19	29.16	29.26	29.02	29.20	166548
2016-07-20	22.66	26.22	22.50	25.95	2457742
2016-07-21	25.83	26.12	25.58	25.89	832960
2016-07-22	26.00	26.13	25.76	25.94	303578
2016-07-25	25.80	26.07	25.62	25.74	449894
2016-07-26	25.84	26.12	25.80	25.94	353032
2016-07-27	25.85	25.99	25.77	25.89	300224
2016-07-28	25.93	25.99	25.74	25.86	220474
2016-07-29	25.82	25.92	25.29	25.41	334890
2016-08-01	25.45	25.64	25.30	25.47	250892
2016-08-02	25.53	25.53	25.06	25.24	211834
2016-08-03	25.36	25.36	25.02	25.35	243460
2016-08-04	25.29	25.70	24.81	25.30	272178
2016-08-05	25.26	25.98	25.20	25.85	302528
2016-08-08	25.85	25.85	25.50	25.71	185960
2016-08-09	25.80	25.91	25.52	25.86	278606
2016-08-10	25.98	25.98	25.67	25.82	164360
2016-08-11	25.81	25.98	25.73	25.85	188196
2016-08-12	25.74	25.99	25.71	25.93	118148
2016-08-15	25.90	26.10	25.84	26.01	121916
2016-08-16	26.05	26.19	25.86	26.00	216238
2016-08-17	26.09	26.09	25.17	25.24	326788
2016-08-18	25.32	25.48	25.12	25.20	162038
2016-08-19	25.23	25.23	24.54	24.56	481340
2016-08-22	24.47	24.95	24.36	24.61	223632
2016-08-23	24.62	25.08	24.55	25.06	359662
2016-08-24	24.97	25.42	24.97	25.27	362036
2016-08-25	25.14	25.51	25.00	25.45	308202
2016-08-26	25.62	25.79	24.98	25.39	612692
2016-08-29	25.49	25.54	25.20	25.23	292982
2016-08-30	25.30	25.51	25.08	25.45	230228
2016-08-31	25.16	25.41	25.04	25.22	275118
2016-09-01	25.37	25.38	25.03	25.29	236442
2016-09-02	25.41	25.79	25.29	25.35	363104
2016-09-06	25.44	25.44	24.77	25.00	382152
2016-09-07	24.93	25.15	24.76	25.13	402362
2016-09-08	25.18	25.32	24.92	25.14	360460
2016-09-09	24.99	25.07	24.63	24.64	314010
2016-09-12	24.48	24.91	24.48	24.84	393008
2016-09-13	24.75	24.82	24.35	24.52	273004
2016-09-14	24.51	24.72	24.35	24.42	218430
2016-09-15	24.42	24.66	24.35	24.61	424956
2016-09-16	24.62	24.80	24.57	24.71	396210
2016-09-19	24.84	25.00	24.70	24.83	109646
2016-09-20	24.99	25.10	24.86	24.90	102508
2016-09-21	24.91	25.30	24.91	25.26	139652
2016-09-22	25.26	25.69	25.25	25.54	181884
2016-09-23	25.59	25.71	25.20	25.21	162144
2016-09-26	25.03	25.21	24.95	25.04	101846
2016-09-27	24.85	25.24	24.83	25.22	148854
2016-09-28	25.26	25.41	25.01	25.40	88366
2016-09-29	25.26	25.35	24.96	25.22	122622
2016-09-30	25.40	25.65	25.28	25.53	238444
2016-10-03	25.58	25.60	25.30	25.47	127126
2016-10-04	25.35	25.49	25.03	25.12	159148
2016-10-05	25.21	25.40	25.05	25.33	168440
2016-10-06	25.38	25.42	25.04	25.40	159064
2016-10-07	25.33	25.33	24.80	24.92	194420
2016-10-10	24.92	25.31	24.71	25.05	154048
2016-10-11	24.95	24.95	24.45	24.71	151002
2016-10-12	24.71	24.89	24.56	24.65	173782
2016-10-13	24.55	24.55	24.26	24.39	197924
2016-10-14	24.41	24.54	24.21	24.35	144554
2016-10-17	24.36	24.67	24.36	24.63	182534
2016-10-18	24.77	24.82	24.56	24.72	518540
2016-10-19	24.81	25.09	24.64	25.06	346464
2016-10-20	26.00	28.08	25.70	27.27	1207746
2016-10-21	27.07	28.41	26.73	28.21	524452
2016-10-24	28.26	28.62	28.01	28.56	292878
2016-10-25	28.60	28.60	28.06	28.50	344702
2016-10-26	28.31	28.41	28.08	28.26	363916
2016-10-27	28.23	28.29	27.85	28.17	394748
2016-10-28	28.10	28.62	27.98	28.39	268014
2016-10-31	28.50	28.93	28.31	28.63	457484
2016-11-01	28.58	28.68	28.35	28.53	305064
2016-11-02	28.53	28.85	28.40	28.63	279744
2016-11-03	28.73	28.95	28.45	28.55	330220
2016-11-04	28.50	28.70	28.03	28.05	255432
2016-11-07	28.50	28.88	28.33	28.78	299932
2016-11-08	28.75	28.95	28.53	28.83	178956
2016-11-09	28.63	29.93	28.53	29.83	388640
2016-11-10	29.80	30.70	29.70	30.58	318776
2016-11-11	30.63	31.50	30.18	31.08	512268
2016-11-14	31.40	31.48	30.78	31.00	337060
2016-11-15	30.95	31.15	30.60	30.76	292162
2016-11-16	30.78	30.90	30.08	30.35	433824
2016-11-17	30.33	30.73	30.30	30.40	213784
2016-11-18	30.38	30.68	29.88	30.48	284898
2016-11-21	30.63	30.98	30.53	30.65	230948
2016-11-22	30.78	31.25	30.40	31.25	210258
2016-11-23	31.08	31.65	30.90	31.23	162656
2016-11-25	31.30	31.48	31.05	31.45	79836
2016-11-28	31.35	31.60	31.20	31.48	192744
2016-11-29	31.50	31.78	30.88	30.90	191266
2016-11-30	30.90	31.00	30.30	30.33	153896
2016-12-01	30.40	30.60	29.98	30.10	230170
2016-12-02	30.00	30.15	29.75	29.90	120286
2016-12-05	30.05	30.30	29.88	30.25	320048
2016-12-06	30.25	30.43	29.95	30.35	238068
2016-12-07	30.08	30.73	30.08	30.48	200174
2016-12-08	30.50	31.85	30.40	31.58	294504
2016-12-09	31.48	32.30	31.33	32.25	270594
2016-12-12	32.25	32.40	31.65	31.73	239922
2016-12-13	31.73	31.80	31.28	31.38	174664
2016-12-14	31.23	31.38	30.73	30.85	177524
2016-12-15	30.90	31.26	30.84	31.05	249442
2016-12-16	31.18	31.30	30.73	31.18	871808
2016-12-19	30.93	31.30	30.30	30.45	267196
2016-12-20	30.73	30.73	30.33	30.50	299206
2016-12-21	30.45	30.68	30.08	30.33	213330
2016-12-22	30.40	30.90	29.98	30.40	205454
2016-12-23	30.48	30.63	30.13	30.50	145748
2016-12-27	30.53	30.85	30.25	30.45	163742
2016-12-28	30.63	30.63	29.90	30.18	232490
2016-12-29	30.20	30.38	30.05	30.25	159842
2016-12-30	30.25	30.30	29.95	30.15	229964
2017-01-03	30.35	30.43	29.65	29.90	191808
2017-01-04	29.95	30.08	29.78	30.00	228620
2017-01-05	29.93	30.08	29.48	29.58	213264
2017-01-06	29.63	29.63	29.23	29.38	142964
2017-01-09	29.20	29.50	29.13	29.25	377480
2017-01-10	29.25	29.60	29.10	29.43	408758
2017-01-11	29.43	29.53	29.10	29.38	246266
2017-01-12	29.33	29.47	28.88	29.30	146658
2017-01-13	29.43	29.55	29.33	29.40	122166
2017-01-17	29.33	29.40	28.63	28.90	206632
2017-01-18	28.93	29.33	28.65	28.93	136306
2017-01-19	28.90	28.95	28.18	28.25	172136
2017-01-20	28.23	28.50	27.95	28.50	218722
2017-01-23	28.48	28.63	27.88	28.55	213366
2017-01-24	28.25	29.13	28.25	29.00	123882
2017-01-25	29.15	29.28	28.93	29.20	165482
2017-01-26	29.13	29.20	28.80	29.03	89928
2017-01-27	29.13	29.13	28.80	28.85	87050
2017-01-30	28.75	28.80	28.35	28.55	175090
2017-01-31	28.58	29.13	28.55	29.03	441680
2017-02-01	29.13	29.35	28.23	28.30	252942
2017-02-02	27.88	29.65	27.88	28.13	535506
2017-02-03	28.35	29.58	28.23	29.23	427682
2017-02-06	29.03	29.15	28.78	29.03	156718
2017-02-07	29.08	29.08	28.83	28.88	264212
2017-02-08	28.83	28.83	28.38	28.50	120188
2017-02-09	28.50	28.98	28.17	28.83	211498
2017-02-10	28.98	29.08	28.63	28.98	103384
2017-02-13	29.15	29.21	28.88	28.88	172770
2017-02-14	28.75	29.00	28.68	28.88	167464
2017-02-15	28.75	29.10	28.75	28.98	199584
2017-02-16	29.03	29.13	28.80	29.05	223578
2017-02-17	29.13	29.20	28.22	29.15	327244
2017-02-21	29.15	29.20	28.95	29.10	287000
2017-02-22	29.05	29.43	28.88	29.25	193776
2017-02-23	29.30	29.33	28.88	29.18	366104
2017-02-24	28.95	29.42	28.95	29.05	146850
2017-02-27	29.03	29.26	28.90	29.00	573762
2017-02-28	29.00	29.00	28.70	28.73	180066
2017-03-01	28.95	29.58	28.93	29.55	424208
2017-03-02	29.45	29.45	29.00	29.28	130514
2017-03-03	29.23	29.40	29.13	29.25	172128
2017-03-06	29.15	29.15	28.88	28.90	121772
2017-03-07	28.83	28.95	28.78	28.85	135460
2017-03-08	28.93	29.05	28.78	28.90	116002
2017-03-09	28.85	28.95	28.70	28.85	172944
2017-03-10	28.83	29.40	28.83	29.35	136750
2017-03-13	29.33	29.48	29.20	29.23	81782
2017-03-14	29.28	29.28	28.98	29.18	86502
2017-03-15	29.25	29.98	29.25	29.83	170594
2017-03-16	29.90	29.93	29.40	29.58	128474
2017-03-17	29.48	30.40	29.48	30.10	555478
2017-03-20	30.13	30.13	29.73	29.75	101774
2017-03-21	29.85	29.90	29.30	29.30	150600
2017-03-22	29.25	29.38	28.88	29.10	106370
2017-03-23	29.08	29.43	29.08	29.13	112344
2017-03-24	29.18	29.33	28.93	29.05	94770
2017-03-27	28.65	29.28	28.63	29.23	86104
2017-03-28	29.08	29.45	28.93	29.43	103050
2017-03-29	29.43	29.55	29.20	29.53	77676
2017-03-30	29.58	29.98	29.53	29.78	145612
2017-03-31	29.73	29.88	29.55	29.78	224066
2017-04-03	29.75	29.75	29.09	29.15	167832
2017-04-04	29.08	29.25	28.83	29.13	172026
2017-04-05	29.20	29.45	28.70	28.73	128778
2017-04-06	28.75	29.18	28.60	29.13	143370
2017-04-07	29.00	29.23	28.90	29.13	110918
2017-04-10	29.00	29.38	28.98	29.20	130760
2017-04-11	29.05	29.90	29.05	29.75	196978
2017-04-12	29.73	29.73	29.05	29.05	145932
2017-04-13	29.00	29.20	28.88	29.00	166836
2017-04-17	29.18	29.58	29.13	29.55	74310
2017-04-18	29.48	30.10	29.48	30.00	155674
2017-04-19	30.15	30.48	30.04	30.18	178690
2017-04-20	31.00	31.90	30.13	30.50	438882
2017-04-21	30.53	30.70	30.23	30.55	166438
2017-04-24	30.75	30.93	30.40	30.48	200326
2017-04-25	30.60	31.00	30.58	30.58	153152
2017-04-26	30.55	31.30	30.55	31.15	286262
2017-04-27	31.13	31.43	30.90	30.90	130690
2017-04-28	30.95	31.10	30.53	30.58	193578
2017-05-01	30.65	31.10	30.36	31.08	115280
2017-05-02	31.08	31.18	30.60	31.00	134302
2017-05-03	30.85	30.85	30.38	30.53	140014
2017-05-04	30.65	30.68	30.30	30.55	63924
2017-05-05	30.65	30.65	30.27	30.58	105612
2017-05-08	30.53	30.68	30.35	30.63	103124
2017-05-09	30.63	30.68	30.20	30.38	147222
2017-05-10	30.33	30.45	29.98	30.44	133682
2017-05-11	30.28	30.30	29.85	30.20	133090
2017-05-12	30.08	30.30	29.95	30.13	107520
2017-05-15	30.29	30.55	30.13	30.23	101488
2017-05-16	30.23	30.28	29.98	30.18	105532
2017-05-17	29.85	29.90	29.53	29.58	234648
2017-05-18	29.58	29.90	29.50	29.75	163662
2017-05-19	29.78	30.25	29.78	30.08	215546
2017-05-22	30.10	30.53	30.10	30.48	107362
2017-05-23	30.63	30.81	30.18	30.50	159318
2017-05-24	30.60	30.70	29.98	30.03	122892
2017-05-25	30.10	30.10	29.90	29.93	239218
2017-05-26	29.85	29.95	29.65	29.75	133376
2017-05-30	29.68	29.83	29.55	29.73	227018
2017-05-31	29.75	29.80	29.45	29.65	207306
2017-06-01	29.75	29.83	29.53	29.70	307384
2017-06-02	29.80	30.73	29.68	30.20	419060
2017-06-05	30.33	30.50	30.13	30.33	422200
2017-06-06	30.23	30.60	30.16	30.28	339344
2017-06-07	30.20	30.20	29.88	29.93	187862
2017-06-08	30.00	30.15	29.83	30.00	192138
2017-06-09	30.00	30.24	29.80	30.00	256266
2017-06-12	30.03	30.33	30.03	30.25	234594
2017-06-13	30.25	30.58	30.23	30.25	260644
2017-06-14	30.35	30.38	29.96	30.00	212200
2017-06-15	29.85	30.05	29.70	29.88	306544
2017-06-16	29.73	29.83	29.55	29.60	468446
2017-06-19	29.68	29.93	29.63	29.75	318750
2017-06-20	29.65	29.65	29.23	29.25	127370
2017-06-21	29.25	29.28	28.88	29.00	141948
2017-06-22	29.03	29.13	28.75	28.85	126530
2017-06-23	28.88	28.98	28.78	28.85	351616
2017-06-26	28.83	28.98	28.73	28.80	146654
2017-06-27	28.73	28.98	28.60	28.78	213886
2017-06-28	28.90	28.96	28.77	28.88	244890
2017-06-29	28.93	29.03	28.48	28.73	247134
2017-06-30	28.83	29.38	28.78	29.15	163834
2017-07-03	29.23	29.38	29.08	29.33	79202
2017-07-05	29.25	29.53	29.10	29.23	141692
2017-07-06	29.03	29.13	28.56	28.60	118318
2017-07-07	28.78	29.23	28.65	29.10	161138
2017-07-10	28.98	29.03	28.70	28.80	149818
2017-07-11	28.78	29.13	28.53	28.73	169120
2017-07-12	28.95	29.28	28.85	29.18	139016
2017-07-13	29.20	29.20	28.70	29.10	146204
2017-07-14	29.08	29.28	29.03	29.20	170232
2017-07-17	29.23	29.33	29.00	29.25	159052
2017-07-18	29.18	29.83	29.00	29.38	273902
2017-07-19	33.05	34.15	32.08	33.25	1314334
2017-07-20	33.25	33.68	32.83	33.00	342104
2017-07-21	33.28	33.28	32.58	32.63	259342
2017-07-24	32.60	32.95	32.40	32.73	232496
2017-07-25	32.85	33.10	32.73	32.90	206120
2017-07-26	32.93	33.03	32.73	32.83	153506
2017-07-27	32.95	32.95	31.80	32.60	200474
2017-07-28	32.53	32.53	32.15	32.28	154248
2017-07-31	32.30	32.80	32.05	32.60	178018
2017-08-01	32.68	33.13	32.58	33.00	240154
2017-08-02	32.90	33.18	32.50	32.58	237104
2017-08-03	32.60	32.85	32.33	32.83	287722
2017-08-04	32.88	33.35	32.63	33.33	253184
2017-08-07	33.25	33.45	33.20	33.45	234534
2017-08-08	33.43	34.05	33.28	33.58	205244
2017-08-09	33.33	33.46	32.48	32.75	269742
2017-08-10	32.63	32.78	32.20	32.63	159028
2017-08-11	32.60	32.83	32.26	32.50	152052
2017-08-14	32.68	32.70	32.45	32.48	166856
2017-08-15	32.55	32.65	32.45	32.55	126408
2017-08-16	32.68	32.75	32.43	32.48	91628
2017-08-17	32.38	32.59	31.95	32.25	163588
2017-08-18	32.03	32.23	31.85	31.93	181398
2017-08-21	31.93	32.25	31.73	32.20	107988
2017-08-22	32.28	32.50	32.13	32.40	77736
2017-08-23	32.25	32.48	32.06	32.28	99666
2017-08-24	32.35	32.60	32.28	32.58	176404
2017-08-25	32.63	32.93	32.13	32.90	238022
2017-08-28	32.90	33.13	32.65	33.03	181134
2017-08-29	33.00	33.30	32.75	33.05	150616
2017-08-30	32.93	33.18	32.75	33.15	202568
2017-08-31	33.35	34.13	33.25	34.05	192946
2017-09-01	34.00	34.18	33.93	34.05	146040
2017-09-05	33.95	34.15	33.73	33.93	167614
2017-09-06	33.88	34.68	33.83	34.45	339774
2017-09-07	34.50	34.98	34.30	34.88	168990
2017-09-08	34.83	34.83	34.38	34.58	140090
2017-09-11	34.75	34.93	34.73	34.83	110190
2017-09-12	34.83	35.10	34.68	35.03	215054
2017-09-13	34.88	34.93	34.53	34.78	179196
2017-09-14	34.75	35.00	34.44	34.95	339846
2017-09-15	34.98	35.48	34.80	35.35	491458
2017-09-18	35.48	36.08	35.34	35.95	198628
2017-09-19	35.88	36.30	35.50	36.15	225944
2017-09-20	36.28	36.58	35.83	36.28	239160
2017-09-21	36.20	36.30	35.98	36.10	163430
2017-09-22	36.10	36.63	36.10	36.55	508938
2017-09-25	36.70	36.80	36.30	36.40	227270
2017-09-26	36.50	36.93	36.43	36.83	114728
2017-09-27	36.80	37.71	36.75	37.15	263848
2017-09-28	37.15	37.38	36.88	37.00	237084
2017-09-29	37.15	37.15	36.88	36.95	180162
2017-10-02	37.03	37.98	37.00	37.98	189738
2017-10-03	38.00	38.10	37.53	37.63	237920
2017-10-04	37.60	37.78	37.48	37.73	143748
2017-10-05	37.70	37.98	37.58	37.65	172044
2017-10-06	37.58	37.75	37.30	37.40	148372
2017-10-09	37.40	37.88	37.40	37.80	163560
2017-10-10	38.03	38.03	37.53	37.65	155024
2017-10-11	38.00	38.00	37.48	37.65	124002
2017-10-12	37.63	37.95	37.15	37.20	221330
2017-10-13	37.20	37.63	37.14	37.58	282290
2017-10-16	37.70	37.88	37.40	37.55	182090
2017-10-17	37.55	37.63	37.15	37.30	159038
2017-10-18	37.30	37.53	36.98	37.13	294140
2017-10-19	38.05	38.58	35.50	36.03	531144
2017-10-20	36.35	36.68	35.43	36.18	240086
2017-10-23	36.15	36.50	34.80	36.40	253834
2017-10-24	36.63	36.88	36.30	36.58	165472
2017-10-25	36.60	36.73	36.38	36.63	168088
2017-10-26	36.83	37.48	36.30	36.70	177580
2017-10-27	36.68	37.68	36.29	37.35	196564
2017-10-30	37.28	37.45	36.20	36.48	223976
2017-10-31	36.68	37.23	36.60	36.93	220484
2017-11-01	37.18	37.30	36.20	36.30	156546
2017-11-02	36.38	37.05	36.28	37.00	162440
2017-11-03	37.13	37.13	36.68	36.78	154862
2017-11-06	36.75	36.75	36.28	36.38	133186
2017-11-07	36.33	36.43	35.75	35.80	180216
2017-11-08	35.73	36.50	35.43	35.58	292948
2017-11-09	35.38	35.85	35.30	35.45	118522
2017-11-10	35.40	35.61	35.25	35.53	171174
2017-11-13	35.25	35.89	35.23	35.78	168328
2017-11-14	35.70	36.43	35.70	36.33	135602
2017-11-15	36.15	36.25	35.90	36.20	133202
2017-11-16	36.23	36.88	36.23	36.80	157780
2017-11-17	36.58	36.95	36.00	36.75	176456
2017-11-20	36.78	37.20	36.70	37.13	174748
2017-11-21	37.30	38.08	37.30	38.03	283046
2017-11-22	38.00	38.05	36.65	36.95	278114
2017-11-24	37.05	37.48	36.93	37.40	63506
2017-11-27	37.40	37.70	37.15	37.20	238494
2017-11-28	37.20	38.03	37.08	37.85	156056
2017-11-29	37.88	38.43	37.83	38.20	122530
2017-11-30	38.25	38.43	37.60	37.75	166876
2017-12-01	37.63	37.68	36.35	37.43	191670
2017-12-04	37.80	38.04	37.45	37.50	140874
2017-12-05	37.50	37.60	37.03	37.13	209680
2017-12-06	37.10	37.25	36.90	37.00	99590
2017-12-07	36.88	37.25	36.75	36.83	125586
2017-12-08	36.98	36.98	36.55	36.55	96578
2017-12-11	36.55	36.55	35.73	36.05	123324
2017-12-12	36.05	36.45	35.88	35.95	99022
2017-12-13	35.98	36.25	35.58	35.95	135594
2017-12-14	35.90	35.93	35.23	35.35	247112
2017-12-15	35.35	36.40	35.18	35.93	765982
2017-12-18	36.18	36.79	36.00	36.20	155850
2017-12-19	36.25	36.28	35.80	35.88	120610
2017-12-20	36.05	36.18	35.80	35.88	134238
2017-12-21	36.00	36.35	35.08	36.23	161200
2017-12-22	36.25	36.27	35.65	35.98	108056
2017-12-26	35.93	36.00	35.48	35.53	112388
2017-12-27	35.60	35.75	35.35	35.50	174210
2017-12-28	35.53	36.06	35.33	35.73	77940
2017-12-29	35.83	35.93	35.55	35.55	107270
2018-01-02	35.58	35.93	35.45	35.58	127130
2018-01-03	35.58	35.70	34.90	35.20	127742
2018-01-04	35.33	35.80	35.18	35.45	147092
2018-01-05	35.55	36.00	35.28	35.95	180464
2018-01-08	35.80	36.28	35.70	36.10	123778
2018-01-09	36.18	36.38	35.58	35.58	94478
2018-01-10	35.45	35.80	35.18	35.75	236052
2018-01-11	35.68	36.45	35.65	36.10	329212
2018-01-12	36.13	36.45	35.80	35.90	149580
2018-01-16	36.00	36.46	34.90	36.00	138318
2018-01-17	36.10	36.68	35.98	36.58	132932
2018-01-18	36.53	36.53	36.08	36.23	122198
2018-01-19	36.23	36.78	36.23	36.78	142186
2018-01-22	36.75	36.83	36.35	36.78	129800
2018-01-23	36.63	36.93	36.45	36.88	86572
2018-01-24	37.03	37.03	36.05	36.38	180400
2018-01-25	36.50	36.83	36.20	36.80	141244
2018-01-26	37.80	39.10	37.68	38.70	316804
2018-01-29	38.70	39.20	37.83	37.83	146040
2018-01-30	37.68	38.35	37.68	38.00	244882
2018-01-31	38.08	38.43	37.08	37.08	276424
2018-02-01	37.23	38.70	35.85	37.60	205384
2018-02-02	36.70	38.35	35.78	38.28	405608
2018-02-05	38.20	38.55	37.50	37.68	289026
2018-02-06	37.25	38.00	36.78	37.58	301356
2018-02-07	37.58	37.75	36.60	37.13	203774
2018-02-08	37.25	37.25	35.83	35.83	224208
2018-02-09	36.18	36.33	35.43	36.05	235634
2018-02-12	36.10	36.23	35.63	36.05	166386
2018-02-13	35.83	36.38	35.63	36.30	157156
2018-02-14	36.00	37.18	36.00	37.08	205064
2018-02-15	37.30	37.60	36.69	37.45	97262
2018-02-16	37.33	38.49	37.33	37.75	272532
2018-02-20	37.60	38.00	37.58	37.75	195030
2018-02-21	37.85	38.78	37.85	38.13	156952
2018-02-22	38.28	38.85	38.18	38.70	134704
2018-02-23	38.85	39.20	38.65	38.90	111220
2018-02-26	38.90	39.48	38.68	39.40	165720
2018-02-27	39.38	39.65	38.63	39.23	159168
2018-02-28	39.40	40.48	38.85	38.88	193430
2018-03-01	38.75	38.88	37.80	37.83	253050
2018-03-02	37.60	38.40	37.60	38.28	122216
2018-03-05	38.08	38.53	37.90	38.33	136436
2018-03-06	38.38	38.73	37.98	38.63	124140
2018-03-07	38.43	39.43	38.15	39.35	152920
2018-03-08	39.48	39.60	39.18	39.40	88570
2018-03-09	39.65	40.28	39.56	40.13	85420
2018-03-12	40.20	40.38	39.50	39.65	155520
2018-03-13	39.80	39.95	39.28	39.38	123272
2018-03-14	39.65	39.93	39.14	39.73	159042
2018-03-15	39.83	40.08	39.38	39.90	143996
2018-03-16	39.90	40.58	39.75	40.33	502874
2018-03-19	40.28	40.28	39.55	39.98	132946
2018-03-20	40.00	40.34	39.93	40.18	114982
2018-03-21	40.23	40.43	39.80	39.83	98420
2018-03-22	39.50	40.16	38.88	38.88	235512
2018-03-23	38.78	39.30	38.35	38.40	202866
2018-03-26	38.85	39.75	38.40	39.13	215942
2018-03-27	39.13	39.55	38.70	38.90	181486
2018-03-28	38.88	39.40	38.70	39.13	90490
2018-03-29	39.15	39.88	39.15	39.33	157238
2018-04-02	39.28	39.50	38.18	38.60	151996
2018-04-03	38.68	39.63	38.50	39.58	176618
2018-04-04	38.83	40.05	38.83	39.93	230210
2018-04-05	40.10	40.28	39.71	40.20	170368
2018-04-06	39.95	40.44	39.48	39.70	134920
2018-04-09	40.00	40.08	39.28	39.30	180848
2018-04-10	39.65	40.13	39.40	40.05	141562
2018-04-11	39.90	40.35	39.63	40.33	155124
2018-04-12	40.48	40.75	40.18	40.45	147296
2018-04-13	40.68	40.68	40.25	40.45	126920
2018-04-16	40.63	41.25	40.49	41.23	152780
2018-04-17	41.53	41.80	41.15	41.70	196756
2018-04-18	41.65	42.58	41.65	42.38	161276
2018-04-19	42.38	42.68	42.13	42.30	135262
2018-04-20	42.45	43.20	41.90	42.93	228818
2018-04-23	43.28	43.40	42.63	42.90	144336
2018-04-24	43.20	43.35	42.63	42.85	312176
2018-04-25	42.95	43.76	42.88	43.13	184510
2018-04-26	43.30	43.48	43.12	43.40	99122
2018-04-27	43.53	43.53	43.10	43.45	107714
2018-04-30	43.45	43.75	43.20	43.20	110636
2018-05-01	43.23	43.55	42.58	43.45	132480
2018-05-02	43.43	43.84	43.10	43.40	122064
2018-05-03	43.38	43.88	43.20	43.48	140894
2018-05-04	43.33	44.13	43.30	43.90	105692
2018-05-07	44.03	44.55	43.85	44.20	119780
2018-05-08	43.98	44.25	43.98	44.13	271718
2018-05-09	44.30	44.60	44.15	44.15	226250
2018-05-10	44.25	44.75	44.25	44.45	140860
2018-05-11	44.45	44.88	44.45	44.83	112680
2018-05-14	44.70	46.13	42.66	45.53	307828
2018-05-15	45.30	46.10	45.13	46.00	247966
2018-05-16	46.18	47.20	46.18	46.88	285004
2018-05-17	46.90	47.28	46.45	46.50	235768
2018-05-18	46.83	47.35	46.63	47.08	293544
2018-05-21	47.25	47.36	46.98	47.10	206464
2018-05-22	47.08	47.33	46.75	46.95	260486
2018-05-23	46.93	47.40	46.79	47.38	269376
2018-05-24	47.45	47.95	47.25	47.93	154310
2018-05-25	47.90	48.28	47.80	48.25	172154
2018-05-29	48.10	48.88	48.10	48.60	183750
2018-05-30	48.78	49.70	48.78	49.70	214504
2018-05-31	49.60	50.23	49.05	49.15	207778
2018-06-01	49.33	50.90	49.33	50.70	293418
2018-06-04	50.90	50.93	49.65	50.03	358016
2018-06-05	50.13	51.55	49.93	51.40	419310
2018-06-06	51.55	52.63	51.48	52.30	261652
2018-06-07	52.15	52.51	51.73	51.83	375432
2018-06-08	51.90	52.05	49.46	50.20	365601
2018-06-11	50.35	51.70	50.30	51.60	470894
2018-06-12	51.25	51.85	49.00	49.45	399308
2018-06-13	49.50	50.25	49.05	49.25	316353
2018-06-14	49.20	50.05	48.60	49.90	357287
2018-06-15	49.55	50.40	49.10	49.95	520572
2018-06-18	50.10	50.90	49.40	50.85	297845
2018-06-19	50.25	50.60	49.65	50.50	194082
2018-06-20	50.50	50.95	50.00	50.55	259983
2018-06-21	50.70	50.70	49.40	49.60	288368
2018-06-22	50.10	51.10	49.35	50.25	413373
2018-06-25	50.15	50.15	48.65	49.25	171838
2018-06-26	49.30	49.80	48.90	49.75	156141
2018-06-27	49.55	49.75	48.75	48.95	177754
2018-06-28	48.75	49.15	48.35	48.95	186446
2018-06-29	49.00	49.15	47.90	48.30	200131
2018-07-02	48.30	49.40	48.05	49.40	159725
2018-07-03	49.35	49.75	48.15	48.45	144015
2018-07-05	48.90	50.00	48.45	50.00	248374
2018-07-06	50.00	50.85	49.90	50.50	194033
2018-07-09	50.70	50.80	49.95	50.30	142934
2018-07-10	50.25	50.50	49.35	49.55	167307
2018-07-11	49.20	50.05	49.10	49.75	147525
2018-07-12	50.20	50.20	49.40	49.95	159173
2018-07-13	50.05	50.25	49.65	49.95	118094
2018-07-16	49.95	50.30	49.45	50.05	137377
2018-07-17	50.00	50.65	49.75	50.10	206588
2018-07-18	50.05	50.43	49.30	50.35	150533
2018-07-19	50.20	50.70	50.05	50.45	242603
2018-07-20	50.60	50.60	47.75	48.85	339614
2018-07-23	48.40	49.98	48.40	49.50	318200
2018-07-24	49.80	50.20	49.55	50.05	285510
2018-07-25	50.00	50.55	49.75	50.50	179369
2018-07-26	50.55	51.20	50.10	50.30	128859
2018-07-27	50.15	50.40	48.95	49.25	195006
2018-07-30	49.35	49.50	48.30	48.40	124759
2018-07-31	48.70	49.58	48.25	48.90	275394
2018-08-01	49.15	50.25	49.10	50.20	224577
2018-08-02	49.90	51.00	49.90	50.35	154416
2018-08-03	50.40	50.43	48.85	49.40	159649
2018-08-06	49.60	51.05	49.40	50.45	279518
2018-08-07	50.25	51.15	49.86	50.63	97769
2018-08-08	50.70	50.90	49.50	50.35	204920
2018-08-09	50.55	50.55	49.95	50.05	87668
2018-08-10	50.15	50.95	49.70	50.35	127605
2018-08-13	50.35	50.95	50.20	50.40	124247
2018-08-14	50.50	52.15	50.35	51.55	260911
2018-08-15	51.35	51.60	50.25	50.35	124160
2018-08-16	50.75	51.02	50.30	50.75	132602
2018-08-17	50.55	50.90	49.81	50.80	169542
2018-08-20	50.90	51.35	50.30	51.05	154578
2018-08-21	51.20	52.25	50.90	51.90	179478
2018-08-22	51.80	52.50	50.90	52.45	130688
2018-08-23	52.50	52.95	52.00	52.00	95553
2018-08-24	51.95	52.85	51.83	52.80	172752
2018-08-27	52.95	53.35	51.85	51.95	108476
2018-08-28	52.15	52.20	51.05	51.20	174617
2018-08-29	51.50	51.58	50.75	51.35	136649
2018-08-30	51.20	51.95	50.46	51.70	161515
2018-08-31	51.65	52.45	51.20	52.35	192648
2018-09-04	51.95	52.95	51.40	52.65	169555
2018-09-05	52.70	53.30	52.05	53.25	180590
2018-09-06	53.20	53.75	52.75	53.15	142108
2018-09-07	52.90	53.65	52.75	52.90	150317
2018-09-10	53.40	54.05	53.35	53.50	151020
2018-09-11	53.30	53.55	52.55	52.55	146640
2018-09-12	53.20	53.53	51.85	53.10	214330
2018-09-13	53.45	53.85	53.10	53.75	127604
2018-09-14	53.80	54.58	53.22	54.50	190983
2018-09-17	54.55	54.55	53.00	53.65	133227
2018-09-18	53.60	54.55	52.85	53.80	141762
2018-09-19	53.75	53.78	52.00	52.20	197180
2018-09-20	52.60	52.95	52.15	52.25	134805
2018-09-21	52.30	53.35	52.30	52.65	374434
2018-09-24	52.55	52.93	52.00	52.50	213050
2018-09-25	52.70	53.70	52.35	53.45	151655
2018-09-26	53.45	53.45	52.25	52.40	249884
2018-09-27	52.35	53.15	52.00	52.15	159933
2018-09-28	52.15	53.65	52.15	53.60	193413
2018-10-01	53.77	54.27	52.37	52.43	264900
2018-10-02	52.42	52.54	52.00	52.09	111937
2018-10-03	52.39	52.93	51.81	52.66	236878
2018-10-04	52.58	52.78	51.08	51.50	169679
2018-10-05	51.61	51.61	50.55	50.97	186960
2018-10-08	50.62	51.29	49.68	50.76	199427
2018-10-09	50.63	51.58	50.51	51.10	210476
2018-10-10	51.16	51.46	49.10	49.14	319152
2018-10-11	49.15	49.42	47.80	47.82	173847
2018-10-12	48.55	48.59	47.70	48.06	255266
2018-10-15	47.99	48.33	47.45	47.85	147767
2018-10-16	47.85	48.90	47.70	48.68	223984
2018-10-17	48.84	48.84	47.97	48.47	150178
2018-10-18	48.30	48.44	46.87	47.32	142060
2018-10-19	45.01	49.90	44.44	48.82	440353
2018-10-22	49.09	50.66	48.84	49.72	313022
2018-10-23	49.16	49.77	48.72	49.29	166545
2018-10-24	49.34	49.97	47.29	47.35	327335
2018-10-25	47.83	49.53	47.34	49.07	245611
2018-10-26	48.43	49.56	47.60	49.05	169346
2018-10-29	49.73	50.24	48.43	49.05	203098
2018-10-30	49.09	50.20	48.47	49.81	138429
2018-10-31	50.44	51.39	50.42	50.46	448596
2018-11-01	50.81	51.16	49.65	49.73	164429
2018-11-02	50.15	50.94	50.00	50.69	238408
2018-11-05	50.64	51.60	50.20	51.54	446519
2018-11-06	51.40	52.94	51.40	52.76	187392
2018-11-07	52.93	53.74	52.43	53.30	269197
2018-11-08	53.09	53.34	52.60	53.30	160012
2018-11-09	52.90	53.70	52.15	52.83	181244
2018-11-12	52.83	53.16	52.17	52.64	238933
2018-11-13	52.63	53.50	52.24	52.65	537972
2018-11-14	53.02	53.60	52.50	52.95	194701
2018-11-15	52.93	54.05	52.23	53.82	207083
2018-11-16	53.27	54.18	52.58	52.98	367299
2018-11-19	53.01	53.01	51.52	52.10	332261
2018-11-20	51.58	51.60	49.28	50.16	517758
2018-11-21	50.65	51.26	49.77	50.49	178452
2018-11-23	50.09	51.20	49.46	50.69	82110
2018-11-26	51.04	51.78	50.07	51.63	226172
2018-11-27	51.29	51.29	50.28	50.75	211553
2018-11-28	50.75	51.29	50.19	51.10	362177
2018-11-29	50.89	51.85	50.19	50.34	134914
2018-11-30	50.35	50.83	49.94	50.32	198614
2018-12-03	50.75	50.75	49.56	50.27	164962
2018-12-04	50.17	50.18	47.90	48.05	201232
2018-12-06	47.37	48.96	46.86	48.69	250309
2018-12-07	48.80	49.43	47.86	48.21	215957
2018-12-10	48.19	48.64	47.76	48.32	183069
2018-12-11	48.80	49.34	48.15	49.03	178040
2018-12-12	49.58	50.83	47.28	50.49	211792
2018-12-13	50.50	51.22	49.84	50.50	192176
2018-12-14	50.13	50.53	49.44	49.81	185429
2018-12-17	49.73	50.15	48.54	48.82	305696
2018-12-18	49.33	49.98	48.90	49.73	230923
2018-12-19	49.69	50.59	48.88	49.37	238469
2018-12-20	49.38	49.52	48.19	48.40	244756
2018-12-21	48.21	48.43	46.73	46.83	614350
2018-12-24	46.82	47.49	46.00	46.70	188606
2018-12-26	46.97	48.88	46.49	48.82	213891
2018-12-27	48.13	49.38	47.77	49.37	185093
2018-12-28	49.61	50.48	48.73	49.92	159697
2018-12-31	50.14	50.87	50.14	50.71	224194
2019-01-02	50.20	50.62	48.47	50.01	173589
2019-01-03	49.75	49.91	48.70	49.33	234239
2019-01-04	49.80	50.98	48.82	50.65	218160
2019-01-07	50.64	50.65	49.43	49.84	234760
2019-01-08	50.32	51.85	49.97	51.78	180798
2019-01-09	51.80	52.68	51.29	52.37	414405
2019-01-10	52.17	52.50	51.23	51.50	118842
2019-01-11	51.28	52.02	51.27	51.69	160720
2019-01-14	51.47	52.10	51.03	51.10	157782
2019-01-15	51.40	52.50	50.73	52.34	164875
2019-01-16	52.41	52.59	51.47	51.87	132292
2019-01-17	51.70	53.13	51.70	53.01	195966
2019-01-18	53.08	53.33	52.56	52.96	204078
2019-01-22	52.67	53.32	51.33	51.54	251664
2019-01-23	51.54	52.50	50.68	50.82	260770
2019-01-24	50.90	51.13	50.07	50.48	150273
2019-01-25	50.93	51.04	50.10	50.41	145684
2019-01-28	50.10	50.27	49.32	49.38	117933
2019-01-29	49.69	49.69	48.56	48.84	197031
2019-01-30	48.92	49.75	48.72	49.67	139026
2019-01-31	49.57	50.00	47.10	49.96	307938
2019-02-01	50.58	50.58	47.92	50.28	304752
2019-02-04	50.36	50.85	50.14	50.72	250071
2019-02-05	50.60	51.57	50.60	51.29	189146
2019-02-06	51.28	52.17	50.33	51.24	179039
2019-02-07	50.74	52.02	50.07	51.58	173501
2019-02-08	51.53	52.03	51.32	51.77	157986
2019-02-11	51.82	52.56	51.79	52.52	144671
2019-02-12	52.86	53.37	52.42	52.99	148550
2019-02-13	53.04	54.21	53.03	54.18	194288
2019-02-14	53.90	55.23	53.90	54.95	245138
2019-02-15	55.29	55.97	54.97	55.77	187791
2019-02-19	55.46	55.99	55.23	55.82	156132
2019-02-20	56.10	56.83	55.63	56.73	180851
2019-02-21	56.59	56.87	56.17	56.54	170089
2019-02-22	56.83	57.71	56.14	57.68	162900
2019-02-25	57.89	58.29	57.28	57.36	171114
2019-02-26	57.35	57.45	56.06	56.10	155239
2019-02-27	56.10	56.37	55.27	56.16	153401
2019-02-28	56.04	56.72	55.96	56.63	124355
2019-03-01	56.83	57.27	56.24	56.99	151512
2019-03-04	57.19	57.19	55.73	55.77	130872
2019-03-05	55.83	56.93	55.60	56.55	138888
2019-03-06	56.73	56.84	55.67	55.75	148105
2019-03-07	55.74	56.56	55.16	56.28	304582
2019-03-08	56.25	56.47	55.34	55.93	137729
2019-03-11	56.11	56.68	55.77	56.56	177391
2019-03-12	56.40	56.80	56.14	56.39	198301
2019-03-13	56.53	57.50	56.39	56.92	187821
2019-03-14	56.77	57.28	56.57	57.12	214257
2019-03-15	57.17	57.76	56.63	57.00	474786
2019-03-18	57.01	57.69	56.87	57.25	209978
2019-03-19	57.26	57.70	56.75	57.39	172015
2019-03-20	57.25	57.95	56.87	56.94	182703
2019-03-21	56.90	58.20	56.90	57.74	236590
2019-03-22	57.52	57.81	56.85	56.85	201253
2019-03-25	56.91	57.55	56.36	57.22	113323
2019-03-26	57.52	57.83	56.99	57.43	142656
2019-03-27	57.36	57.65	56.39	57.45	133805
2019-03-28	57.50	58.03	57.02	58.01	140171
2019-03-29	58.19	58.42	57.32	57.72	223625
2019-04-01	58.07	58.11	57.14	57.69	112404
2019-04-02	57.72	57.90	56.74	56.89	258567
2019-04-03	57.04	57.15	56.27	56.69	157903
2019-04-04	56.79	56.91	56.16	56.36	138771
2019-04-05	56.53	56.72	56.07	56.49	273993
2019-04-08	56.22	56.62	55.69	56.37	240986
2019-04-09	56.21	56.57	55.92	56.07	371635
2019-04-10	56.34	57.45	56.18	57.05	352660
2019-04-11	57.10	57.35	56.65	56.69	207842
2019-04-12	56.92	56.92	56.28	56.36	188240
2019-04-15	56.37	56.81	55.90	56.32	410064
2019-04-16	56.51	57.21	54.91	56.35	183413
2019-04-17	56.55	56.82	55.82	56.14	191393
2019-04-18	55.97	56.56	55.44	56.45	189412
2019-04-22	57.94	59.80	55.46	55.68	488624
2019-04-23	55.78	56.82	55.21	56.03	302181
2019-04-24	56.30	57.85	56.14	57.77	227370
2019-04-25	57.99	57.99	56.61	56.89	220550
2019-04-26	56.98	57.23	56.58	56.64	224709
2019-04-29	56.72	56.95	56.26	56.58	189181
2019-04-30	56.66	57.33	56.14	56.62	274556
2019-05-01	56.75	57.07	55.92	55.92	357269
2019-05-02	55.93	57.52	55.72	56.24	143222
2019-05-03	56.43	57.31	55.85	57.25	223992
2019-05-06	56.56	57.33	55.92	57.32	194480
2019-05-07	56.96	57.08	55.80	56.10	197445
2019-05-08	56.31	56.71	55.01	55.11	204505
2019-05-09	54.86	55.73	54.38	55.59	152065
2019-05-10	55.25	55.62	54.46	55.57	141224
2019-05-13	54.80	55.20	54.42	54.98	246835
2019-05-14	54.95	55.72	54.80	55.25	223572
2019-05-15	54.93	55.51	54.55	55.45	143127
2019-05-16	55.39	56.59	55.27	56.07	171173
2019-05-17	55.77	56.21	55.50	56.08	209475
2019-05-20	55.48	57.30	55.48	57.25	189800
2019-05-21	57.43	58.13	57.01	57.64	251526
2019-05-22	57.64	57.90	57.11	57.31	107325
2019-05-23	56.84	56.84	55.66	56.16	144909
2019-05-24	56.35	56.66	55.80	56.38	96726
2019-05-28	56.42	58.02	56.42	57.58	298372
2019-05-29	57.26	57.74	55.78	56.14	375547
2019-05-30	56.40	56.90	55.80	56.09	134137
2019-05-31	55.58	56.07	55.18	56.05	138423
2019-06-03	56.16	56.60	55.08	55.34	265948
2019-06-04	55.77	56.94	55.32	56.89	151317
2019-06-05	56.86	58.03	56.86	57.98	163862
2019-06-06	57.81	58.12	57.40	57.87	126681
2019-06-07	58.13	58.88	57.76	57.80	122567
2019-06-10	57.76	58.56	57.70	58.25	105542
2019-06-11	58.59	58.59	57.41	58.38	238201
2019-06-12	58.45	59.05	57.87	58.92	148332
2019-06-13	58.93	59.11	57.82	57.99	233568
2019-06-14	58.01	58.78	57.44	57.92	85449
2019-06-17	58.09	59.23	57.61	58.05	275234
2019-06-18	58.26	58.80	58.16	58.46	139236
2019-06-19	58.46	59.63	58.46	59.39	123506
2019-06-20	59.88	60.00	58.91	59.44	164520
2019-06-21	59.19	59.50	58.89	59.22	228460
2019-06-24	59.36	59.75	58.47	58.70	195411
2019-06-25	58.62	58.72	57.25	57.29	318880
2019-06-26	57.26	57.99	56.72	57.01	193183
2019-06-27	57.24	58.42	57.00	58.39	202317
2019-06-28	58.34	59.12	58.02	58.54	443227
2019-07-01	58.88	59.54	58.01	58.27	162260
2019-07-02	58.05	58.51	57.81	58.10	139735
2019-07-03	58.38	59.49	58.25	59.38	71209
2019-07-05	59.10	59.18	58.23	58.75	104870
2019-07-08	58.69	58.94	58.24	58.33	156201
2019-07-09	58.21	58.78	57.97	58.62	172056
2019-07-10	58.62	59.37	58.46	58.81	102180
2019-07-11	58.93	59.41	58.24	59.16	255201
2019-07-12	59.38	60.38	58.97	60.15	171572
2019-07-15	60.18	60.52	59.80	60.38	177279
2019-07-16	60.35	60.66	60.26	60.52	146685
2019-07-17	60.52	61.21	60.33	60.81	136614
2019-07-18	60.66	61.71	60.66	61.54	178856
2019-07-19	64.54	68.12	63.76	66.51	700647
2019-07-22	66.29	68.09	66.29	66.87	286768
2019-07-23	67.43	67.47	66.61	67.31	162898
2019-07-24	67.34	67.60	66.61	67.49	221299
2019-07-25	67.60	68.02	67.29	67.34	256256
2019-07-26	67.30	68.62	67.30	68.35	268458
2019-07-29	68.35	69.02	68.11	68.51	181950
2019-07-30	68.43	69.20	68.05	68.82	206755
2019-07-31	68.64	69.37	68.11	68.80	333023
2019-08-01	69.07	70.19	67.91	68.07	205947
2019-08-02	67.04	67.93	66.39	67.32	323314
2019-08-05	66.62	67.99	66.02	66.77	275013
2019-08-06	66.89	67.51	65.92	67.34	279333
2019-08-07	67.34	68.96	66.51	68.66	173781
2019-08-08	68.95	70.91	68.94	70.66	189807
2019-08-09	70.31	70.91	69.91	69.97	173403
2019-08-12	69.67	70.45	69.24	69.94	104131
2019-08-13	69.70	70.92	69.48	70.24	141987
2019-08-14	69.51	69.65	68.80	69.28	173510
2019-08-15	69.35	70.41	69.24	70.05	141971
2019-08-16	70.39	71.54	69.96	71.39	304324
2019-08-19	71.95	72.15	70.61	70.72	261176
2019-08-20	70.49	71.10	70.12	70.47	204413
2019-08-21	70.91	71.48	70.51	70.89	174283
2019-08-22	70.94	71.05	69.75	69.84	235592
2019-08-23	69.69	70.00	68.14	68.36	184656
2019-08-26	68.90	69.84	68.61	69.74	214240
2019-08-27	69.81	70.51	69.37	69.51	220557
2019-08-28	69.51	70.99	69.08	70.51	238595
2019-08-29	70.90	71.22	69.54	70.28	167444
2019-08-30	70.34	71.28	70.33	70.89	141459
2019-09-03	70.54	70.90	69.91	70.10	135950
2019-09-04	70.57	70.66	70.10	70.61	103387
2019-09-05	70.86	71.84	70.40	70.83	174297
2019-09-06	70.83	71.91	70.74	70.80	137198
2019-09-09	70.88	71.07	69.34	69.93	146917
2019-09-10	69.74	69.74	68.13	68.81	403231
2019-09-11	69.23	69.70	68.27	69.25	369212
2019-09-12	69.51	70.72	69.41	69.91	310002
2019-09-13	70.33	70.92	69.55	69.92	157642
2019-09-16	69.68	70.60	69.21	69.96	567081
2019-09-17	70.16	71.79	68.43	71.68	480771
2019-09-18	71.80	72.36	71.24	71.81	566641
2019-09-19	72.28	72.70	71.50	71.57	164607
2019-09-20	71.72	72.20	70.28	70.73	1358146
2019-09-23	70.87	71.52	70.16	70.18	212396
2019-09-24	70.30	70.97	69.51	69.67	804089
2019-09-25	69.66	70.96	69.23	70.68	148351
2019-09-26	70.44	71.13	69.63	70.21	755771
2019-09-27	70.65	71.30	69.19	69.64	198931
2019-09-30	69.60	71.03	69.21	69.90	862067
2019-10-01	69.97	70.78	68.47	68.52	187114
2019-10-02	68.52	69.11	68.01	68.90	972167
2019-10-03	68.97	69.46	68.51	69.05	132525
2019-10-04	69.14	70.39	69.14	70.36	547274
2019-10-07	70.13	70.67	69.52	70.55	277437
2019-10-08	70.02	70.40	69.35	69.38	207665
2019-10-09	69.64	70.14	69.30	69.73	174358
2019-10-10	69.88	70.25	69.31	70.05	136507
2019-10-11	70.56	71.45	70.39	70.42	149936
2019-10-14	70.32	70.63	69.38	69.53	86904
2019-10-15	69.79	69.88	69.09	69.32	127442
2019-10-16	69.10	70.00	68.29	69.44	214341
2019-10-17	69.80	70.90	69.33	70.80	557118
2019-10-18	66.60	67.24	63.25	65.63	593544
2019-10-21	65.60	66.28	64.25	64.63	439385
2019-10-22	64.36	65.96	64.19	64.34	268071
2019-10-23	64.19	64.70	64.15	64.44	179609
2019-10-24	64.86	65.30	64.27	65.19	271342
2019-10-25	65.32	65.32	63.01	63.04	257507
2019-10-28	63.09	64.74	63.09	63.83	287020
2019-10-29	63.81	64.81	63.59	64.52	200068
2019-10-30	64.45	64.62	63.66	64.49	164758
2019-10-31	64.49	64.80	63.21	63.53	261571
2019-11-01	63.68	64.22	63.18	64.00	168624
2019-11-04	64.20	64.52	63.54	64.11	219774
2019-11-05	64.20	64.43	63.83	64.08	195566
2019-11-06	64.26	64.62	63.95	64.34	142989
2019-11-07	64.67	64.75	62.49	62.96	223124
2019-11-08	62.86	63.65	62.85	62.99	132557
2019-11-11	62.84	63.16	62.46	62.92	118462
2019-11-12	62.92	63.06	62.20	62.70	188656
2019-11-13	62.49	63.32	62.42	62.50	136984
2019-11-14	62.47	63.11	62.22	62.76	143291
2019-11-15	63.26	63.52	62.78	63.45	195484
2019-11-18	63.29	63.68	62.07	62.40	210796
2019-11-19	62.70	63.80	62.66	62.97	126171
2019-11-20	62.79	64.13	62.34	62.87	244535
2019-11-21	62.91	62.91	61.34	62.05	196837
2019-11-22	62.03	62.23	61.19	61.48	117081
2019-11-25	61.70	63.43	61.60	62.96	233697
2019-11-26	63.00	64.30	62.65	64.10	217439
2019-11-27	64.56	64.61	63.82	64.31	460947
2019-11-29	64.29	64.29	63.41	63.55	54171
2019-12-02	63.48	63.97	62.77	62.99	255117
2019-12-03	62.57	63.72	62.57	63.53	132818
2019-12-04	63.49	64.80	63.49	64.56	294515
2019-12-05	64.55	65.14	64.23	64.94	195487
2019-12-06	65.20	66.04	64.91	65.55	225781
2019-12-09	65.40	65.87	65.20	65.40	207230
2019-12-10	65.25	65.96	65.06	65.78	200640
2019-12-11	65.78	66.81	65.46	66.74	286482
2019-12-12	66.58	67.12	65.71	66.09	242092
2019-12-13	65.96	66.68	65.21	66.64	359190
2019-12-16	66.86	67.61	66.86	67.24	433060
2019-12-17	67.46	68.90	67.20	68.86	270643
2019-12-18	68.74	68.74	67.89	68.62	471468
2019-12-19	68.85	69.71	68.40	69.61	256675
2019-12-20	69.57	70.57	69.45	70.15	673107
2019-12-23	70.08	70.08	68.31	69.72	203951
2019-12-24	69.72	69.72	68.98	69.65	49724
2019-12-26	69.70	69.99	69.39	69.50	94918
2019-12-27	69.49	70.00	68.74	69.50	124697
2019-12-30	69.43	69.48	68.66	69.11	152167
2019-12-31	69.15	69.86	68.93	69.01	235962
2020-01-02	69.44	69.95	68.64	69.90	184537
2020-01-03	69.56	70.91	69.35	70.46	254775
2020-01-06	70.12	70.12	68.69	69.42	264786
2020-01-07	69.46	69.54	68.38	69.03	136603
2020-01-08	68.96	69.43	68.48	68.83	284703
2020-01-09	69.22	70.24	69.21	69.45	194483
2020-01-10	69.63	70.36	68.89	70.28	292902
2020-01-13	70.44	70.93	70.44	70.57	250842
2020-01-14	70.70	70.90	69.81	70.55	143767
2020-01-15	70.55	71.73	70.29	71.43	257183
2020-01-16	71.92	72.64	71.74	72.61	132348
2020-01-17	72.88	72.88	71.84	72.07	156598
2020-01-21	72.03	72.44	71.73	72.17	186781
2020-01-22	72.54	72.79	71.91	72.74	119730
2020-01-23	72.59	73.52	72.36	73.36	214505
2020-01-24	73.63	73.76	72.19	72.40	131164
2020-01-27	71.70	73.52	71.70	73.18	145809
2020-01-28	73.70	74.28	73.20	73.65	138668
2020-01-29	73.78	74.09	73.02	73.07	142335
2020-01-30	72.81	73.64	72.81	73.60	93586
2020-01-31	73.57	73.86	72.30	72.77	161082
2020-02-03	73.11	74.11	73.06	73.16	226451
2020-02-04	73.92	74.81	73.45	74.00	125472
2020-02-05	74.60	74.60	73.31	73.82	137672
2020-02-06	74.05	74.85	73.10	73.94	158705
2020-02-07	78.70	78.70	72.59	78.38	275275
2020-02-10	77.49	78.06	76.57	77.56	183557
2020-02-11	77.56	78.25	77.40	77.67	119331
2020-02-12	78.16	79.26	77.05	79.19	190394
2020-02-13	78.80	80.07	78.02	79.43	146525
2020-02-14	79.50	80.32	78.89	80.20	274289
2020-02-18	80.15	80.97	79.92	80.79	240528
2020-02-19	81.12	82.65	80.28	82.34	198097
2020-02-20	81.85	82.82	80.73	81.40	123567
2020-02-21	81.44	81.87	81.11	81.18	302600
2020-02-24	79.04	80.30	78.18	78.93	237059
2020-02-25	79.28	79.44	76.95	77.21	259543
2020-02-26	77.30	79.72	77.10	78.43	292390
2020-02-27	77.11	77.72	75.32	75.32	284506
2020-02-28	73.78	74.69	72.19	73.65	327933
2020-03-02	74.07	76.04	73.24	74.93	369795
2020-03-03	75.18	75.96	72.60	73.75	486507
2020-03-04	74.96	77.48	74.71	77.07	496018
2020-03-05	75.75	77.34	75.05	76.63	314140
2020-03-06	74.98	77.34	74.40	77.03	209743
2020-03-09	73.19	76.63	73.19	75.07	324288
2020-03-10	76.26	79.33	74.67	79.15	348408
2020-03-11	77.63	78.67	73.25	75.99	354018
2020-03-12	71.79	73.88	65.31	65.75	643789
2020-03-13	68.26	70.97	65.09	67.69	655090
2020-03-16	61.72	62.74	59.86	62.01	525028
2020-03-17	62.52	66.98	59.52	66.38	749717
2020-03-18	62.64	64.64	58.38	62.21	396554
2020-03-19	62.65	69.90	60.27	63.10	446884
2020-03-20	63.40	67.36	58.03	60.21	530688
2020-03-23	60.98	62.85	58.62	61.10	523390
2020-03-24	63.17	65.35	60.87	62.34	519802
2020-03-25	62.03	63.67	58.81	59.34	532384
2020-03-26	59.68	69.13	59.68	68.46	386690
2020-03-27	66.54	73.33	63.54	70.52	411330
2020-03-30	70.34	73.75	69.76	73.15	299634
2020-03-31	72.48	74.94	69.85	71.91	477207
2020-04-01	69.41	70.81	67.50	69.12	277912
2020-04-02	68.26	72.45	68.26	72.07	294569
2020-04-03	71.31	72.44	68.53	70.64	316463
2020-04-06	72.82	73.50	68.34	72.45	493577
2020-04-07	73.50	74.37	70.36	70.78	360295
2020-04-08	71.79	72.94	70.87	71.29	283720
2020-04-09	72.79	73.83	69.93	70.64	387744
2020-04-13	69.05	69.78	66.49	67.31	180654
2020-04-14	68.72	71.46	68.72	71.40	325619
2020-04-15	69.45	69.45	66.87	67.37	308942
2020-04-16	67.86	70.06	67.27	69.82	347299
2020-04-17	71.98	73.44	71.20	73.27	328604
2020-04-20	71.61	73.19	71.60	72.11	238007
2020-04-21	70.39	71.45	69.44	69.77	230400
2020-04-22	71.15	72.16	69.63	71.32	175189
2020-04-23	71.29	72.34	70.35	70.80	141482
2020-04-24	71.00	71.11	69.87	70.42	157355
2020-04-27	71.25	72.09	70.85	71.19	194754
2020-04-28	72.27	72.39	69.74	70.04	254951
2020-04-29	71.39	71.98	67.60	71.10	439218
2020-04-30	69.64	71.47	68.15	70.33	336142
2020-05-01	68.57	69.00	64.36	67.00	438192
2020-05-04	66.22	66.80	64.87	65.81	259157
2020-05-05	66.64	67.38	65.76	65.96	244916
2020-05-06	66.34	66.82	64.96	65.26	273723
2020-05-07	66.35	66.58	65.08	65.49	235067
2020-05-08	66.00	66.89	65.93	65.96	186874
2020-05-11	65.76	67.34	65.08	65.77	268327
2020-05-12	65.97	65.97	62.63	62.72	269288
2020-05-13	63.41	65.36	62.55	65.11	339453
2020-05-14	64.32	64.73	61.47	63.20	357935
2020-05-15	62.98	64.61	62.00	64.52	404159
2020-05-18	66.70	68.13	66.05	67.76	332444
2020-05-19	67.75	69.07	67.06	67.54	270777
2020-05-20	68.56	68.88	67.76	68.51	290987
2020-05-21	68.22	69.20	67.91	68.68	215221
2020-05-22	68.87	69.46	68.39	69.43	265724
2020-05-26	71.12	72.99	70.01	72.60	360097
2020-05-27	73.85	74.70	71.67	74.55	416586
2020-05-28	74.80	76.14	74.01	74.66	282239
2020-05-29	74.12	75.05	73.37	74.24	320205
2020-06-01	74.52	75.65	73.52	74.91	448738
2020-06-02	75.40	75.96	74.53	75.16	323615
2020-06-03	75.84	77.63	75.43	77.56	205142
2020-06-04	76.62	77.37	75.86	76.71	277542
2020-06-05	78.41	79.45	77.46	78.55	250531
2020-06-08	78.77	78.97	77.89	78.73	259469
2020-06-09	78.11	79.43	77.41	78.39	288841
2020-06-10	78.85	78.94	77.08	77.57	251383
2020-06-11	76.54	76.54	73.55	74.01	628486
2020-06-12	75.79	75.92	70.37	72.16	513783
2020-06-15	70.82	77.83	70.03	77.30	528166
2020-06-16	79.49	79.95	77.49	77.86	313219
2020-06-17	77.75	78.50	76.86	77.44	237000
2020-06-18	76.61	77.30	76.56	77.07	173794
2020-06-19	77.82	79.25	76.85	77.72	504058
2020-06-22	77.15	78.19	76.95	78.06	187919
2020-06-23	78.80	78.93	77.88	78.20	263025
2020-06-24	77.37	78.33	75.83	76.06	266345
2020-06-25	75.72	77.52	74.37	77.47	245192
2020-06-26	76.83	78.26	76.26	76.47	461965
2020-06-29	77.00	79.49	76.71	79.19	351629
2020-06-30	79.19	81.34	79.19	80.93	400531
2020-07-01	81.35	81.97	80.25	80.96	225288
2020-07-02	81.91	83.48	81.26	82.29	219506
2020-07-06	82.33	83.54	80.58	80.95	225759
2020-07-07	80.45	81.70	79.67	79.70	176857
2020-07-08	79.70	79.98	78.01	78.98	199149
2020-07-09	78.81	79.02	77.01	77.75	197386
2020-07-10	78.24	78.58	77.32	78.21	179612
2020-07-13	79.14	79.21	77.34	77.45	192005
2020-07-14	77.47	78.65	76.99	78.47	230476
2020-07-15	79.84	81.62	79.22	81.59	359942
2020-07-16	81.37	81.50	79.21	79.60	230391
2020-07-17	79.48	80.71	79.30	80.60	193377
2020-07-20	80.66	80.79	79.48	80.24	137673
2020-07-21	80.84	81.94	80.44	81.18	189796
2020-07-22	81.04	81.74	80.19	80.49	151861
2020-07-23	80.71	82.44	80.62	80.93	204860
2020-07-24	80.87	81.34	79.67	80.01	181749
2020-07-27	80.10	80.96	79.86	80.79	122043
2020-07-28	80.32	82.02	80.29	80.50	143174
2020-07-29	81.10	82.70	80.51	82.32	174695
2020-07-30	81.51	84.13	81.31	83.45	229755
2020-07-31	82.61	84.34	82.26	84.06	420743
2020-08-03	84.62	84.62	83.38	83.39	152283
2020-08-04	83.52	83.52	81.80	82.60	258782
2020-08-05	83.02	83.89	82.00	83.14	221123
2020-08-06	83.40	83.40	81.75	82.62	171047
2020-08-07	82.44	83.49	81.85	82.47	205666
2020-08-10	82.39	83.23	81.87	82.12	201844
2020-08-11	82.64	83.35	81.57	82.21	245824
2020-08-12	82.99	84.03	82.58	83.25	143043
2020-08-13	83.03	83.99	82.84	83.08	111813
2020-08-14	83.06	83.06	82.02	82.38	143649
2020-08-17	82.62	83.43	82.45	83.05	210770
2020-08-18	83.12	83.81	82.50	83.12	147622
2020-08-19	83.24	83.73	82.29	82.83	196137
2020-08-20	82.36	83.38	82.36	83.11	101536
2020-08-21	83.00	83.00	81.85	82.38	161332
2020-08-24	82.96	82.96	82.11	82.86	142307
2020-08-25	82.99	83.00	81.75	82.50	127853
2020-08-26	82.42	82.97	81.80	82.33	173591
2020-08-27	82.72	83.60	82.21	82.52	134263
2020-08-28	82.79	82.81	81.65	82.35	119021
2020-08-31	82.00	82.51	80.45	80.46	378247
2020-09-01	80.26	82.04	79.91	81.91	184630
2020-09-02	82.12	82.63	81.52	82.04	268992
2020-09-03	81.89	82.18	77.85	78.10	201598
2020-09-04	78.80	79.14	76.16	76.45	253786
2020-09-08	75.66	77.48	74.87	75.63	264393
2020-09-09	76.36	77.64	76.19	76.74	197728
2020-09-10	77.11	77.79	76.26	76.95	333578
2020-09-11	77.09	78.28	76.36	76.45	188765
2020-09-14	77.10	77.59	76.35	76.87	119758
2020-09-15	77.42	77.44	76.25	76.88	321122
2020-09-16	77.31	78.77	76.94	77.32	349877
2020-09-17	76.50	76.80	74.78	74.96	350398
2020-09-18	75.79	76.17	73.81	74.67	907244
2020-09-21	73.66	74.37	72.14	72.55	447772
2020-09-22	72.58	73.97	72.00	73.73	512444
2020-09-23	73.68	73.88	71.08	71.40	560080
2020-09-24	70.70	72.77	70.30	71.85	497178
2020-09-25	71.62	72.21	71.25	71.83	574230
2020-09-28	72.70	73.50	72.31	73.08	229052
2020-09-29	73.05	73.80	72.58	72.75	402865
2020-09-30	72.92	73.45	71.78	72.03	316626
2020-10-01	72.06	72.87	71.64	71.97	306620
2020-10-02	70.96	72.07	70.72	70.74	204644
2020-10-05	71.22	72.11	70.42	70.90	188447
2020-10-06	71.59	72.90	70.75	71.87	298054
2020-10-07	72.25	72.94	71.68	72.70	271650
2020-10-08	73.43	73.83	72.20	73.17	135319
2020-10-09	73.62	74.83	72.97	73.99	166650
2020-10-12	74.29	75.92	74.29	75.65	162296
2020-10-13	75.59	76.19	75.31	75.87	156562
2020-10-14	75.77	76.20	74.10	74.60	113009
2020-10-15	74.30	74.80	73.39	74.34	360569
2020-10-16	74.17	75.32	73.81	74.27	139962
2020-10-19	74.66	74.97	72.87	73.05	152561
2020-10-20	73.39	73.97	72.94	73.37	117778
2020-10-21	73.36	74.61	73.07	73.83	117876
2020-10-22	74.12	74.74	73.73	73.85	221096
2020-10-23	74.15	75.19	73.22	74.96	209396
2020-10-26	74.08	74.58	72.80	73.70	130022
2020-10-27	73.95	74.29	73.17	74.00	542057
2020-10-28	72.95	73.58	71.17	72.27	507320
2020-10-29	71.74	72.03	69.91	71.61	321845
2020-10-30	72.76	74.27	68.42	69.59	717233
2020-11-02	70.00	71.40	69.68	70.96	689857
2020-11-03	71.73	73.06	71.61	72.54	577032
2020-11-04	71.93	73.10	70.11	72.67	1024684
2020-11-05	73.29	75.75	73.29	75.33	630971
2020-11-06	75.58	75.58	74.04	74.61	145517
2020-11-09	78.24	79.84	77.17	77.77	335441
2020-11-10	78.44	79.70	77.05	79.46	331296
2020-11-11	79.56	80.12	78.14	79.07	173703
2020-11-12	78.53	79.49	77.46	78.32	324070
2020-11-13	78.54	79.60	78.24	79.27	206075
2020-11-16	80.18	81.81	79.50	81.80	319608
2020-11-17	81.60	84.23	80.60	84.17	367711
2020-11-18	84.26	84.96	83.03	83.11	545665
2020-11-19	83.11	83.17	81.07	82.50	683944
2020-11-20	81.74	82.53	81.16	82.25	337188
2020-11-23	82.47	82.75	81.43	81.90	411712
2020-11-24	83.02	84.16	81.85	83.74	589650
2020-11-25	83.90	84.13	82.86	83.32	138836
2020-11-27	83.02	84.17	82.70	83.42	86096
2020-11-30	83.36	85.48	82.46	83.01	302860
2020-12-01	83.31	83.61	81.56	82.93	242234
2020-12-02	83.19	83.31	81.00	81.92	191246
2020-12-03	81.57	82.74	81.30	81.82	160555
2020-12-04	81.95	83.30	81.95	83.10	193827
2020-12-07	82.96	83.79	82.76	83.68	204878
2020-12-08	83.49	86.14	83.49	85.90	441829
2020-12-09	86.00	87.74	85.38	87.25	556043
2020-12-10	86.60	87.08	85.47	86.47	210550
2020-12-11	86.57	86.97	85.49	86.34	213335
2020-12-14	86.61	87.47	85.77	85.97	212127
2020-12-15	86.89	87.88	86.47	87.83	194932
2020-12-16	87.82	88.74	87.02	87.26	222371
2020-12-17	87.20	87.50	84.96	86.00	291072
2020-12-18	86.30	88.42	86.30	87.48	512222
2020-12-21	85.93	87.67	84.90	87.35	213208
2020-12-22	87.36	88.06	86.68	87.46	133141
2020-12-23	87.40	88.39	87.21	88.15	186442
2020-12-24	88.59	89.11	88.15	88.79	66478
2020-12-28	89.44	90.19	88.46	89.93	140681
2020-12-29	89.85	91.01	88.37	88.94	137891
2020-12-30	89.23	90.03	88.79	89.30	105770
2020-12-31	89.08	90.47	88.30	90.03	180289
2021-01-04	90.53	90.85	87.43	88.22	208579
2021-01-05	87.85	89.43	87.85	88.83	204950
2021-01-06	89.41	94.48	88.82	92.95	409170
2021-01-07	92.76	94.25	92.20	93.83	229261
2021-01-08	94.11	95.38	92.75	92.83	240173
2021-01-11	95.76	95.76	92.52	93.39	216665
2021-01-12	93.23	95.53	93.07	95.33	167132
2021-01-13	95.04	95.04	93.05	93.83	135845
2021-01-14	94.30	95.94	93.11	94.72	159973
2021-01-15	94.12	95.88	93.06	94.19	193355
2021-01-19	95.19	95.59	94.43	95.50	264704
2021-01-20	96.00	97.84	94.96	96.78	330110
2021-01-21	96.63	96.74	92.08	92.18	303384
2021-01-22	92.06	93.36	91.20	93.24	280107
2021-01-25	92.91	92.91	91.51	92.44	242505
2021-01-26	92.36	92.36	89.13	89.44	261049
2021-01-27	88.12	88.12	83.76	84.13	331721
2021-01-28	84.86	87.12	84.17	85.05	328733
2021-01-29	84.62	84.62	82.13	82.58	308113
2021-02-01	83.51	85.42	82.19	85.14	312036
2021-02-02	86.46	87.10	85.38	86.92	161456
2021-02-03	86.62	87.29	85.40	87.00	199073
2021-02-04	86.81	87.88	86.02	87.88	168408
2021-02-05	90.09	93.34	87.90	89.75	291403
2021-02-08	91.80	91.98	89.86	91.55	205685
2021-02-09	91.50	95.36	91.29	94.63	234237
2021-02-10	94.75	95.36	93.25	94.43	209711
2021-02-11	94.70	95.12	93.00	94.20	199231
2021-02-12	93.62	94.43	93.35	94.21	113877
2021-02-16	95.00	95.00	93.43	93.70	183460
2021-02-17	93.11	94.49	93.11	94.20	112737
2021-02-18	94.10	96.77	93.84	95.37	156529
2021-02-19	95.28	96.70	94.84	95.61	171166
2021-02-22	95.32	97.69	95.16	96.41	188225
2021-02-23	95.93	98.13	95.93	96.51	258493
2021-02-24	96.53	99.55	96.21	99.15	198492
2021-02-25	98.52	100.94	97.18	97.63	301938
2021-02-26	97.42	98.16	95.22	96.47	252177
2021-03-01	97.90	98.14	96.43	97.81	147058
2021-03-02	98.11	98.74	96.00	96.08	204892
2021-03-03	96.54	98.13	95.44	96.45	223544
2021-03-04	96.33	97.61	92.59	92.98	295455
2021-03-05	94.42	95.23	91.43	94.81	282450
2021-03-08	95.39	96.77	94.86	96.13	175846
2021-03-09	96.37	98.41	96.05	96.30	166802
2021-03-10	96.62	99.12	96.02	98.65	135972
2021-03-11	99.46	99.75	98.05	99.73	169294
2021-03-12	96.04	100.29	96.04	98.90	206931
2021-03-15	98.70	98.70	95.89	98.38	158740
2021-03-16	97.87	98.44	96.97	97.74	133929
2021-03-17	97.63	97.63	95.48	96.31	162239
2021-03-18	95.91	96.71	94.78	95.32	204004
2021-03-19	94.78	96.56	94.17	95.48	635926
2021-03-22	96.01	97.07	95.16	95.20	230788
2021-03-23	94.42	95.00	92.47	92.90	207180
2021-03-24	93.61	95.30	93.01	93.10	269425
2021-03-25	92.88	94.95	92.14	94.48	150045
2021-03-26	94.92	96.67	94.56	96.58	116351
2021-03-29	95.18	97.50	95.18	95.49	185869
2021-03-30	95.45	96.90	95.24	96.24	140018
2021-03-31	96.24	98.31	96.17	97.45	272831
2021-04-01	97.63	99.68	97.63	98.84	157880
2021-04-05	99.92	99.92	99.02	99.37	183093
2021-04-06	99.23	100.89	99.02	100.00	218621
2021-04-07	100.21	100.37	97.65	97.94	141495
2021-04-08	98.06	100.31	98.06	100.04	161449
2021-04-09	100.30	101.00	98.68	100.94	191536
2021-04-12	100.71	102.21	99.50	101.93	189974
2021-04-13	101.49	101.49	99.96	101.03	200056
2021-04-14	101.45	101.78	100.22	100.53	118425
2021-04-15	101.28	102.42	100.71	102.31	84952
2021-04-16	102.30	102.30	99.50	100.86	158307
2021-04-19	101.25	101.25	98.05	98.96	237779
2021-04-20	98.86	99.76	96.28	97.33	204924
2021-04-21	96.89	97.70	96.62	97.25	261918
2021-04-22	97.81	100.32	97.71	99.13	184958
2021-04-23	99.27	100.92	98.65	100.32	120011
2021-04-26	100.82	101.93	99.24	99.49	179320
2021-04-27	100.00	100.20	97.69	97.86	154022
2021-04-28	97.44	98.18	96.50	96.90	116422
2021-04-29	97.21	97.61	95.74	96.20	114394
2021-04-30	95.84	97.67	95.07	96.33	221729
2021-05-03	97.23	97.70	96.29	96.70	274485
2021-05-04	96.05	96.70	95.07	95.75	186175
2021-05-05	95.81	96.07	93.73	94.56	97496
2021-05-06	94.34	95.42	93.26	94.97	222292
2021-05-07	94.63	96.32	93.94	96.08	142323
2021-05-10	95.88	95.88	92.37	92.53	150276
2021-05-11	91.16	93.41	91.16	93.32	199590
2021-05-12	92.98	93.84	90.52	90.59	137491
2021-05-13	90.67	93.59	90.67	93.18	181291
2021-05-14	93.39	95.03	92.14	94.83	131367
2021-05-17	93.77	93.77	92.15	93.53	135694
2021-05-18	93.69	93.77	92.10	92.21	133326
2021-05-19	91.24	92.41	90.45	92.25	115820
2021-05-20	92.45	93.34	91.39	92.06	113843
2021-05-21	92.92	92.98	91.02	92.08	148004
2021-05-24	92.30	92.66	91.44	92.12	121033
2021-05-25	92.00	92.37	91.02	91.23	227119
2021-05-26	91.36	92.10	90.45	90.78	167162
2021-05-27	91.13	91.62	90.32	90.68	302545
2021-05-28	90.69	91.78	90.54	91.23	186394
2021-06-01	91.81	91.98	90.41	90.60	500854
2021-06-02	91.06	91.47	87.53	88.24	244398
2021-06-03	87.41	88.69	86.81	88.22	140554
2021-06-04	88.21	89.11	87.72	88.49	185051
2021-06-07	88.67	88.80	87.83	88.02	166097
2021-06-08	88.29	89.31	87.95	88.68	146089
2021-06-09	88.96	89.18	88.51	88.68	135119
2021-06-10	88.68	89.60	87.67	88.59	109802
2021-06-11	88.98	89.61	88.65	89.36	92128
2021-06-14	89.33	89.74	88.44	89.60	155122
2021-06-15	89.85	89.91	89.01	89.59	237686
2021-06-16	89.69	90.73	89.12	90.29	334504
2021-06-17	89.90	91.79	89.83	91.25	419284
2021-06-18	90.25	90.50	85.99	86.06	423333
2021-06-21	86.44	88.68	86.25	88.54	170801
2021-06-22	88.12	88.63	87.32	88.28	151412
2021-06-23	88.15	88.65	87.58	88.18	166280
2021-06-24	88.43	88.82	87.67	88.44	138350
2021-06-25	88.83	90.08	88.29	89.91	503788
2021-06-28	90.06	90.58	87.40	88.16	188006
2021-06-29	88.11	88.57	87.80	87.96	100355
2021-06-30	87.71	89.34	87.46	89.21	190692
2021-07-01	89.90	90.98	89.33	90.76	171031
2021-07-02	91.14	91.66	90.26	90.77	129269
2021-07-06	91.04	91.04	89.40	90.25	161620
2021-07-07	90.16	90.94	89.34	89.99	172153
2021-07-08	88.67	90.08	87.52	89.45	145171
2021-07-09	90.31	90.90	89.55	90.31	122854
2021-07-12	90.31	91.35	89.51	90.02	97423
2021-07-13	90.29	90.50	89.32	90.05	98905
2021-07-14	90.50	90.50	89.40	89.54	90679
2021-07-15	89.22	89.78	88.78	89.55	110256
2021-07-16	90.17	90.78	89.73	90.18	135332
2021-07-19	89.18	91.28	88.58	91.02	206709
2021-07-20	91.27	94.58	91.27	94.13	343019
2021-07-21	94.50	94.98	93.03	94.91	220487
2021-07-22	94.72	94.72	92.28	92.70	157778
2021-07-23	93.02	95.28	93.02	95.14	158924
2021-07-26	95.43	95.94	94.80	95.55	105879
2021-07-27	95.31	96.77	94.82	95.93	143384
2021-07-28	96.46	98.33	95.68	98.25	147022
2021-07-29	98.43	100.65	97.78	100.15	167957
2021-07-30	100.04	107.40	97.78	107.09	321081
2021-08-02	107.16	109.22	107.01	108.25	259823
2021-08-03	108.00	109.83	107.75	109.53	451450
2021-08-04	108.81	111.10	108.25	111.06	208136
2021-08-05	111.80	114.49	111.52	114.19	200130
2021-08-06	114.51	116.04	113.40	115.04	131365
2021-08-09	114.47	115.04	112.73	113.32	136828
2021-08-10	113.59	114.85	112.50	114.48	157420
2021-08-11	114.88	116.12	113.51	116.08	116042
2021-08-12	116.18	116.18	114.41	114.63	152302
2021-08-13	114.92	114.94	113.63	114.47	87636
2021-08-16	114.38	115.25	113.30	114.79	110293
2021-08-17	113.81	113.98	112.48	113.42	251557
2021-08-18	113.71	115.59	112.91	113.04	121569
2021-08-19	112.29	114.70	111.59	114.44	132403
2021-08-20	114.25	116.02	113.37	115.60	191125
2021-08-23	115.83	117.67	115.83	116.77	124164
2021-08-24	116.79	116.93	114.65	115.20	116983
2021-08-25	114.82	115.84	114.23	114.80	135080
2021-08-26	114.51	114.89	113.41	113.48	121951
2021-08-27	113.54	115.86	113.19	115.85	252567
2021-08-30	116.00	116.95	115.25	116.89	203004
2021-08-31	117.00	117.32	116.41	116.90	118752
2021-09-01	116.95	117.91	116.34	117.45	104216
2021-09-02	118.00	118.68	117.39	117.76	120556
2021-09-03	117.49	117.49	116.07	116.94	150850
2021-09-07	116.87	116.87	114.10	114.51	145280
2021-09-08	114.55	117.00	114.55	115.87	149801
2021-09-09	115.66	116.41	115.00	115.15	129410
2021-09-10	115.63	116.36	113.92	114.72	152564
2021-09-13	115.33	115.34	113.04	115.10	145061
2021-09-14	115.48	115.90	113.57	114.08	246158
2021-09-15	114.08	117.02	113.36	116.87	176826
2021-09-16	117.13	117.46	115.15	116.65	149291
2021-09-17	117.39	117.39	113.64	115.08	665449
2021-09-20	113.41	114.75	112.93	114.33	128357
2021-09-21	114.82	115.62	113.44	114.24	94110
2021-09-22	114.95	116.46	114.04	115.91	100410
2021-09-23	116.05	118.39	115.99	117.77	156048
2021-09-24	117.35	120.14	117.35	119.55	139335
2021-09-27	119.50	120.39	118.66	118.77	165619
2021-09-28	118.27	118.68	114.99	115.09	183626
2021-09-29	115.34	117.62	114.01	115.17	114110
2021-09-30	116.00	116.77	113.15	113.15	155134
2021-10-01	113.57	115.37	112.64	114.56	186280
2021-10-04	114.40	114.88	111.97	114.02	150397
2021-10-05	114.09	116.30	113.29	116.05	108632
2021-10-06	115.15	116.99	112.86	114.39	143248
2021-10-07	115.33	117.14	114.80	115.21	274996
2021-10-08	115.52	115.52	112.83	114.54	195766
2021-10-11	114.50	116.97	112.93	112.93	81237
2021-10-12	112.57	116.48	111.40	112.25	167191
2021-10-13	112.74	113.34	111.47	112.55	115318
2021-10-14	113.79	115.99	111.95	112.60	304319
2021-10-15	113.81	114.48	110.38	110.92	246870
2021-10-18	110.55	112.25	110.15	111.18	277644
2021-10-19	111.83	112.75	110.12	110.43	146421
2021-10-20	110.43	111.23	110.42	110.96	164784
2021-10-21	111.26	113.38	111.26	112.27	122873
2021-10-22	112.17	114.03	112.17	113.55	148416
2021-10-25	113.51	114.74	112.98	113.87	147146
2021-10-26	114.26	115.70	113.71	114.29	151055
2021-10-27	114.68	114.68	111.52	111.76	144748
2021-10-28	112.60	115.65	112.05	115.30	205578
2021-10-29	115.99	116.93	113.41	114.80	192519
2021-11-01	115.53	116.97	113.81	114.70	200575
2021-11-02	114.88	115.82	114.14	114.48	119316
2021-11-03	114.69	116.21	112.93	115.21	180880
2021-11-04	115.06	118.06	114.14	117.82	255214
2021-11-05	118.50	120.00	117.75	118.29	165429
2021-11-08	119.87	120.00	118.45	119.31	120569
2021-11-09	119.38	120.05	118.59	119.11	143759
2021-11-10	118.58	120.58	118.20	120.21	146279
2021-11-11	120.53	124.21	120.02	124.01	186249
2021-11-12	124.73	125.50	123.84	124.55	105320
2021-11-15	125.25	125.26	122.80	123.15	142268
2021-11-16	123.00	125.74	123.00	124.18	128455
2021-11-17	124.34	125.90	122.82	123.75	152663
2021-11-18	123.75	125.14	123.67	124.09	167293
2021-11-19	123.57	126.14	123.57	125.13	148078
2021-11-22	125.26	127.61	124.41	125.30	326216
2021-11-23	125.50	126.31	122.97	123.88	120042
2021-11-24	123.22	123.60	121.35	122.26	95729
2021-11-26	120.15	122.23	116.17	116.71	133630
2021-11-29	117.95	119.76	116.74	117.82	146563
2021-11-30	117.23	118.42	115.38	116.50	220610
2021-12-01	118.29	118.85	113.25	113.32	142521
2021-12-02	113.28	119.08	112.36	118.98	192489
2021-12-03	119.79	119.79	116.56	118.42	206426
2021-12-06	120.13	123.51	120.13	123.34	241483
2021-12-07	124.68	126.31	123.39	123.71	449618
2021-12-08	124.08	125.52	122.43	125.21	176292
2021-12-09	124.36	124.36	122.02	122.56	122006
2021-12-10	123.33	124.06	122.06	122.47	157944
2021-12-13	122.36	123.31	119.80	119.88	163157
2021-12-14	119.81	120.89	118.17	119.66	247114
2021-12-15	119.69	120.58	118.22	119.49	181004
2021-12-16	120.54	121.13	117.03	117.82	233164
2021-12-17	117.74	119.99	116.15	116.92	590223
2021-12-20	115.30	116.22	113.47	115.61	261940
2021-12-21	116.38	118.18	115.59	117.99	163125
2021-12-22	117.69	120.09	117.50	120.01	172508
2021-12-23	120.05	120.05	113.92	113.95	164885
2021-12-27	114.11	117.06	113.26	116.91	161558
2021-12-28	117.43	117.78	115.84	116.27	122817
2021-12-29	116.63	118.12	116.58	117.77	102136
2021-12-30	117.92	118.14	115.70	116.01	124374
2021-12-31	115.94	117.47	115.52	116.73	111248
2022-01-03	117.47	117.54	115.08	116.96	157102
2022-01-04	117.00	118.93	116.03	116.22	128829
2022-01-05	115.76	116.16	110.00	110.32	168106
2022-01-06	110.03	110.80	106.64	108.01	279852
2022-01-07	107.96	108.41	102.80	103.56	252642
2022-01-10	102.16	104.42	101.06	104.29	193237
2022-01-11	104.07	104.34	101.37	104.11	118487
2022-01-12	104.03	105.18	102.93	103.45	204162
2022-01-13	103.23	104.35	101.97	102.34	141566
2022-01-14	101.12	102.29	100.15	101.19	225955
2022-01-18	100.87	101.01	95.48	95.90	244156
2022-01-19	95.96	97.23	93.53	94.23	219356
2022-01-20	94.85	97.11	92.62	92.85	212418
2022-01-21	92.12	94.58	91.18	91.52	339664
2022-01-24	89.59	93.49	87.39	93.09	381649
2022-01-25	91.38	94.16	89.14	93.01	326837
2022-01-26	94.25	94.36	90.79	93.44	464277
2022-01-27	93.40	94.79	90.56	90.68	288742
2022-01-28	90.42	93.71	88.59	93.59	227167
2022-01-31	93.00	95.15	93.00	94.98	198540
2022-02-01	95.11	95.77	93.15	94.45	201574
2022-02-02	94.75	95.22	93.36	93.84	171394
2022-02-03	92.89	94.33	92.18	92.39	135708
2022-02-04	89.51	90.48	83.90	84.33	501223
2022-02-07	84.69	86.63	83.71	84.40	250889
2022-02-08	83.49	87.24	83.49	85.99	412493
2022-02-09	87.04	88.24	85.72	86.13	394756
2022-02-10	84.67	88.07	84.67	84.97	447868
2022-02-11	85.36	86.37	84.68	85.65	378589
2022-02-14	85.27	88.08	85.00	87.89	426705
2022-02-15	88.70	89.60	88.19	88.86	245476
2022-02-16	88.14	89.09	87.17	88.67	285125
2022-02-17	87.78	88.83	87.33	87.90	245108
2022-02-18	87.52	88.43	86.86	88.03	322058
2022-02-22	87.36	89.30	87.36	88.31	284009
2022-02-23	89.97	90.48	87.95	88.16	374540
2022-02-24	86.45	90.78	86.17	90.64	237494
2022-02-25	91.14	92.68	89.91	92.40	196784
2022-02-28	91.98	95.06	91.92	94.76	542172
2022-03-01	94.63	96.44	93.46	94.38	318338
2022-03-02	95.08	96.98	95.08	96.22	163043
2022-03-03	96.47	97.67	95.76	96.47	224755
2022-03-04	95.81	97.79	95.39	97.37	182357
2022-03-07	98.07	98.07	94.81	95.79	609290
2022-03-08	95.50	96.48	94.14	94.99	307428
2022-03-09	96.06	96.71	94.13	96.44	350462
2022-03-10	95.04	96.49	93.58	96.38	294027
2022-03-11	96.67	97.75	92.99	94.38	492614
2022-03-14	94.92	96.93	94.29	95.75	313190
2022-03-15	96.67	97.82	95.80	97.24	188951
2022-03-16	97.69	99.31	96.89	99.00	153397
2022-03-17	99.04	101.17	98.20	99.73	167664
2022-03-18	99.00	101.47	98.76	101.47	306170
2022-03-21	101.42	101.79	100.45	101.32	257740
2022-03-22	101.56	102.44	101.07	101.73	220863
2022-03-23	100.98	101.32	99.61	100.05	164678
2022-03-24	100.13	101.19	99.60	101.11	161239
2022-03-25	101.90	102.42	100.46	101.69	291420
2022-03-28	101.77	103.83	101.77	103.39	291020
2022-03-29	104.44	108.30	103.40	107.54	454500
2022-03-30	106.87	108.33	106.20	107.54	239670
2022-03-31	107.55	109.69	107.45	108.05	430470
2022-04-01	108.05	109.06	107.33	108.34	371886
2022-04-04	108.08	108.44	105.34	105.58	344042
2022-04-05	106.50	107.75	106.33	107.07	299721
2022-04-06	106.22	108.71	106.22	107.73	385544
2022-04-07	107.93	108.50	106.68	107.65	284329
2022-04-08	107.36	107.75	106.36	106.83	244846
2022-04-11	106.52	107.08	105.00	105.42	239854
2022-04-12	106.20	108.03	106.00	107.13	284888
2022-04-13	107.01	109.03	106.81	108.43	158689
2022-04-14	108.86	110.03	107.77	107.86	257101
2022-04-18	107.34	108.76	105.07	106.74	231771
2022-04-19	106.48	111.43	106.48	110.32	457170
2022-04-20	110.97	112.06	109.65	111.41	354889
2022-04-21	111.50	112.04	108.79	109.44	199066
2022-04-22	108.96	109.54	106.81	106.93	228172
2022-04-25	106.77	106.98	103.58	106.21	253474
2022-04-26	106.03	106.89	101.52	101.53	320769
2022-04-27	101.53	103.02	101.07	101.47	279665
2022-04-28	102.66	104.84	100.97	103.88	244104
2022-04-29	101.43	103.72	95.08	95.81	321197
2022-05-02	95.57	96.89	92.08	93.74	469741
2022-05-03	94.22	94.22	90.64	91.47	428524
2022-05-04	91.57	94.04	89.32	93.63	405807
2022-05-05	92.35	93.01	88.82	90.25	354005
2022-05-06	89.54	90.18	88.26	89.17	430365
2022-05-09	88.97	89.85	87.39	88.51	430769
2022-05-10	89.70	90.86	87.12	89.45	440103
2022-05-11	89.17	90.40	86.70	86.83	368450
2022-05-12	86.04	88.18	86.04	87.79	455716
2022-05-13	88.66	90.54	87.77	88.53	305190
2022-05-16	88.52	89.43	87.58	88.27	223865
2022-05-17	89.41	89.41	88.02	88.70	193222
2022-05-18	87.10	88.18	85.38	86.02	473808
2022-05-19	85.78	88.16	85.46	86.97	246612
2022-05-20	87.66	88.48	85.43	87.55	337777
2022-05-23	87.58	88.40	86.32	87.54	215390
2022-05-24	87.17	88.16	85.49	87.97	219171
2022-05-25	87.46	89.24	87.46	88.51	219172
2022-05-26	89.02	90.56	89.02	89.70	149603
2022-05-27	90.00	91.64	90.00	90.88	146420
2022-05-31	90.69	91.51	88.55	90.39	524553
2022-06-01	90.31	91.63	87.82	89.34	360128
2022-06-02	89.34	90.85	88.56	90.69	176172
2022-06-03	89.76	91.52	89.11	90.60	216095
2022-06-06	90.77	91.48	89.68	90.92	184976
2022-06-07	90.02	92.00	89.03	91.89	162586
2022-06-08	91.70	92.14	89.52	89.88	181779
2022-06-09	89.29	89.51	87.06	87.13	141033
2022-06-10	86.03	87.23	85.20	86.39	192465
2022-06-13	84.79	84.97	82.59	83.32	217150
2022-06-14	83.42	83.81	82.01	82.97	191007
2022-06-15	83.79	84.45	82.25	83.29	197208
2022-06-16	81.92	82.43	80.97	81.00	323082
2022-06-17	81.87	82.74	81.06	81.93	485894
2022-06-21	82.62	85.29	82.30	84.69	271626
2022-06-22	83.96	85.72	83.96	85.68	185220
2022-06-23	86.12	89.32	86.12	88.99	232905
2022-06-24	89.39	91.95	89.25	91.84	657622
2022-06-27	92.36	93.08	90.75	91.66	223513
2022-06-28	91.74	92.19	89.70	89.78	153180
2022-06-29	90.13	90.56	88.91	89.85	151731
2022-06-30	89.19	91.63	89.19	91.47	257274
2022-07-01	91.24	92.39	90.33	91.59	206936
2022-07-05	90.32	91.26	87.60	90.49	256401
2022-07-06	90.84	92.50	89.90	92.04	170543
2022-07-07	92.31	94.69	91.67	94.49	304178
2022-07-08	94.29	94.61	93.42	93.74	187349
2022-07-11	93.72	93.73	92.23	92.77	108873
2022-07-12	92.89	93.69	90.08	90.53	140784
2022-07-13	89.62	91.37	88.81	89.77	136735
2022-07-14	89.25	90.24	87.99	90.11	112305
2022-07-15	91.39	92.42	90.63	92.10	154178
2022-07-18	92.29	92.98	89.80	90.27	127600
2022-07-19	91.18	93.73	91.18	93.53	169644
2022-07-20	93.69	96.31	93.69	95.71	276649
2022-07-21	96.26	96.44	93.91	94.73	180325
2022-07-22	94.54	95.33	92.52	93.81	164520
2022-07-25	93.93	94.84	93.31	94.82	140060
2022-07-26	94.42	95.24	93.74	94.56	121393
2022-07-27	94.73	95.95	93.73	94.87	134653
2022-07-28	95.40	98.48	94.47	98.30	169144
2022-07-29	98.30	101.51	97.14	100.49	215213
2022-08-01	99.58	99.99	96.68	97.44	156327
2022-08-02	96.97	98.94	96.37	97.77	119158
2022-08-03	98.70	99.15	96.99	98.54	107179
2022-08-04	98.61	98.64	97.09	98.64	115206
2022-08-05	97.95	98.85	97.50	98.85	228105
2022-08-08	98.90	99.93	97.09	97.78	180008
2022-08-09	97.97	98.25	96.12	96.29	172745
2022-08-10	97.59	98.06	96.43	97.41	130454
2022-08-11	97.74	99.75	97.45	99.10	141744
2022-08-12	99.10	102.41	97.82	102.31	244343
2022-08-15	101.71	103.75	100.67	103.05	167901
2022-08-16	102.50	104.32	102.50	104.14	174139
2022-08-17	103.73	104.20	102.39	102.61	147630
2022-08-18	102.77	103.93	102.30	103.88	121754
2022-08-19	103.60	103.60	102.25	103.19	173063
2022-08-22	102.66	102.89	100.96	101.30	155243
2022-08-23	101.30	101.48	100.63	100.75	98196
2022-08-24	100.73	100.78	99.97	100.71	67199
2022-08-25	101.00	101.00	99.71	100.81	92963
2022-08-26	100.69	100.69	97.30	97.78	208775
2022-08-29	97.29	97.29	95.12	95.75	128670
2022-08-30	95.69	95.69	93.05	93.86	187058
2022-08-31	94.33	94.78	93.69	93.86	182745
2022-09-01	93.24	93.69	91.40	92.12	266981
2022-09-02	92.90	93.89	91.51	92.27	198094
2022-09-06	92.35	93.88	91.73	92.83	206654
2022-09-07	93.18	94.97	92.88	94.91	192797
2022-09-08	93.93	95.13	93.30	94.47	140670
2022-09-09	94.93	95.75	94.26	94.38	104791
2022-09-12	94.31	94.98	94.09	94.91	120933
2022-09-13	93.21	94.27	92.64	92.80	180941
2022-09-14	92.70	93.98	92.01	93.64	217961
2022-09-15	93.16	93.50	90.03	90.36	171778
2022-09-16	89.57	90.45	88.49	89.94	623515
2022-09-19	89.59	91.63	89.44	91.53	145870
2022-09-20	90.70	91.04	89.07	90.40	114900
2022-09-21	91.24	92.14	89.39	89.61	120699
2022-09-22	89.24	89.58	87.77	89.21	185419
2022-09-23	88.61	89.08	87.77	88.66	129218
2022-09-26	88.62	89.65	87.91	87.95	195656
2022-09-27	88.51	88.88	86.88	87.75	206391
2022-09-28	88.19	89.81	87.55	89.12	176775
2022-09-29	88.27	89.09	87.68	88.78	131765
2022-09-30	88.74	90.46	87.64	87.67	200991
2022-10-03	88.59	90.35	88.50	89.69	144217
2022-10-04	90.91	92.08	90.40	90.90	388195
2022-10-05	90.15	90.53	87.89	89.00	291401
2022-10-06	88.72	89.41	87.21	87.50	258425
2022-10-07	86.85	88.45	86.85	88.36	306117
2022-10-10	88.86	89.34	87.70	88.76	128273
2022-10-11	88.43	90.00	88.43	89.28	196394
2022-10-12	89.68	89.68	88.18	88.72	158804
2022-10-13	87.49	89.87	86.93	88.71	298958
2022-10-14	89.70	90.48	87.76	87.82	204131
2022-10-17	89.20	90.92	88.89	90.38	159046
2022-10-18	91.42	92.51	90.09	90.40	212540
2022-10-19	89.72	90.03	88.04	89.89	195458
2022-10-20	89.55	89.92	87.84	88.08	216753
2022-10-21	88.39	90.57	87.55	89.93	135725
2022-10-24	90.40	91.01	89.21	90.67	162736
2022-10-25	90.77	92.71	90.77	91.74	171963
2022-10-26	91.97	92.89	90.80	90.80	100575
2022-10-27	91.63	92.30	90.19	90.80	268810
2022-10-28	94.09	97.50	92.72	94.09	304702
2022-10-31	93.24	96.06	92.38	95.26	211889
2022-11-01	95.81	97.60	94.02	97.29	206732
2022-11-02	97.29	98.67	94.69	94.71	231898
2022-11-03	94.00	96.68	93.54	96.06	133497
2022-11-04	97.16	97.71	95.79	97.65	130294
2022-11-07	97.99	99.03	97.35	98.33	160821
2022-11-08	98.52	100.82	98.30	98.94	149402
2022-11-09	98.24	99.05	96.42	96.71	105734
2022-11-10	100.15	103.42	100.15	103.34	172660
2022-11-11	103.66	103.66	100.58	101.24	107931
2022-11-14	101.39	102.93	100.83	100.92	108084
2022-11-15	101.41	102.62	100.65	101.20	169134
2022-11-16	101.26	101.95	100.26	101.48	117218
2022-11-17	100.23	101.82	99.58	101.16	89478
2022-11-18	102.51	103.64	101.29	102.08	197820
2022-11-21	101.57	102.76	101.16	101.59	132143
2022-11-22	102.05	102.10	100.22	100.68	127239
2022-11-23	100.55	102.22	100.52	101.26	71609
2022-11-25	101.69	102.96	101.17	102.59	68050
2022-11-28	102.19	103.30	99.91	100.88	219947
2022-11-29	100.48	101.43	100.16	100.28	95697
2022-11-30	99.89	103.41	99.77	103.41	251706
2022-12-01	104.34	104.85	102.45	102.93	95016
2022-12-02	101.94	104.92	101.94	103.74	136051
2022-12-05	103.18	104.29	101.61	104.11	167785
2022-12-06	103.81	103.81	100.90	101.23	133386
2022-12-07	100.95	102.04	100.74	101.58	98662
2022-12-08	101.49	103.62	100.86	103.50	142888
2022-12-09	102.97	103.39	101.33	102.78	117348
2022-12-12	103.16	103.36	102.19	103.05	161809
2022-12-13	105.00	105.67	103.07	103.19	159786
2022-12-14	103.15	106.68	102.18	104.71	356177
2022-12-15	103.63	103.63	100.35	100.54	210535
2022-12-16	99.54	100.55	98.74	100.12	975623
2022-12-19	100.35	100.35	95.96	97.05	177302
2022-12-20	97.10	99.36	96.28	99.06	179824
2022-12-21	99.49	101.40	99.49	100.86	135650
2022-12-22	100.03	101.26	98.37	100.20	137898
2022-12-23	100.21	100.69	99.42	100.55	81829
2022-12-27	100.53	101.63	100.22	100.38	64808
2022-12-28	100.23	101.31	98.43	98.53	78455
2022-12-29	99.18	101.45	99.05	100.56	90832
2022-12-30	99.99	100.10	98.02	99.09	102539
2023-01-03	99.59	100.35	98.17	99.19	110316
2023-01-04	99.74	100.62	98.30	98.65	107869
2023-01-05	97.77	98.65	96.92	96.92	110428
2023-01-06	98.06	99.91	97.59	99.76	100216
2023-01-09	99.85	100.38	97.80	98.15	131950
2023-01-10	97.84	100.24	97.11	100.03	126983
2023-01-11	100.43	101.45	98.92	99.40	103617
2023-01-12	99.51	100.54	98.63	99.97	115272
2023-01-13	99.54	101.73	99.47	101.45	104559
2023-01-17	101.66	102.48	100.83	101.05	105465
2023-01-18	101.13	101.92	99.89	100.37	117231
2023-01-19	99.60	100.00	98.45	99.00	117438
2023-01-20	99.47	101.17	98.19	101.07	117629
2023-01-23	101.44	102.76	100.20	101.87	104349
2023-01-24	101.29	102.55	100.78	102.22	99205
2023-01-25	101.76	102.25	100.13	101.51	99767
2023-01-26	102.00	102.00	101.18	101.47	57740
2023-01-27	101.04	101.97	100.35	101.16	93214
2023-01-30	100.70	102.36	99.12	99.49	99044
2023-01-31	100.17	102.55	99.98	102.54	153054
2023-02-01	102.23	104.78	101.86	103.55	159721
2023-02-02	103.49	105.58	103.31	105.45	189960
2023-02-03	107.33	112.75	106.36	111.26	305193
2023-02-06	110.56	111.14	107.60	107.80	146962
2023-02-07	107.24	109.31	105.93	109.25	166905
2023-02-08	108.43	109.44	106.27	107.24	140078
2023-02-09	107.59	108.10	104.11	104.44	143313
2023-02-10	104.00	105.92	104.00	105.47	117669
2023-02-13	105.96	106.36	104.88	106.21	119854
2023-02-14	105.69	106.42	104.82	105.40	113231
2023-02-15	104.79	107.31	104.28	107.31	107914
2023-02-16	106.32	107.29	105.81	105.85	151586
2023-02-17	106.35	108.85	105.59	108.80	168340
2023-02-21	107.88	108.62	105.57	105.68	134900
2023-02-22	106.38	107.04	104.78	105.33	163549
2023-02-23	105.34	106.33	104.01	105.22	122083
2023-02-24	104.17	104.40	103.07	103.63	125004
2023-02-27	104.11	104.61	102.72	103.45	169965
2023-02-28	103.41	104.62	102.76	102.90	201373
2023-03-01	102.63	104.00	101.64	103.52	125980
2023-03-02	103.10	104.72	102.67	104.21	102957
2023-03-03	104.58	105.62	103.37	105.46	131300
2023-03-06	105.19	105.85	103.10	104.44	189645
2023-03-07	104.56	104.81	102.51	103.30	153778
2023-03-08	103.11	104.75	102.08	103.16	153458
2023-03-09	102.84	103.47	101.89	101.95	131490
2023-03-10	101.85	101.85	98.66	100.02	194441
2023-03-13	98.92	102.67	97.70	100.98	189739
2023-03-14	103.04	104.78	102.00	104.67	184139
2023-03-15	102.96	103.62	100.34	103.41	232007
2023-03-16	96.00	99.77	91.09	98.50	1714441
2023-03-17	98.76	98.76	94.00	96.04	1245993
2023-03-20	97.02	98.18	96.22	97.38	565373
2023-03-21	97.97	99.03	96.84	98.33	11691471
2023-03-22	97.82	98.11	93.20	93.30	552566
2023-03-23	93.43	94.68	91.55	91.86	448897
2023-03-24	91.66	93.84	91.57	92.93	447655
2023-03-27	94.14	95.90	94.14	95.59	262483
2023-03-28	94.90	96.41	94.81	96.07	219273
2023-03-29	96.83	97.35	95.78	97.16	269335
2023-03-30	97.40	98.49	96.94	97.87	248082
2023-03-31	98.65	100.48	98.65	99.69	446496
2023-04-03	99.16	100.43	98.67	99.34	394296
2023-04-04	99.34	99.38	97.44	98.67	258766
2023-04-05	98.17	98.90	97.06	98.11	223896
2023-04-06	98.18	98.46	97.00	97.68	211783
2023-04-10	96.87	98.75	96.87	98.67	149372
2023-04-11	98.75	99.37	98.35	99.05	185033
2023-04-12	99.70	99.70	98.59	98.61	159923
2023-04-13	99.04	100.28	98.59	100.28	165628
2023-04-14	100.41	100.71	98.15	98.30	138039
2023-04-17	98.70	99.32	98.23	99.15	190439
2023-04-18	99.35	99.70	97.60	97.97	217270
2023-04-19	97.47	98.62	97.24	97.62	186507
2023-04-20	97.24	98.59	96.96	97.80	258874
2023-04-21	98.09	98.49	97.13	98.09	145260
2023-04-24	97.97	98.62	97.23	97.48	125013
2023-04-25	96.93	96.93	95.09	95.11	197770
2023-04-26	94.48	94.71	93.65	94.21	214977
2023-04-27	94.28	96.63	94.28	96.27	243785
2023-04-28	93.06	95.20	91.34	92.05	394957
2023-05-01	92.12	93.26	91.06	91.50	232770
2023-05-02	90.82	92.00	89.07	90.72	287456
2023-05-03	90.96	91.40	89.70	89.76	295692
2023-05-04	88.98	89.28	88.16	88.23	175970
2023-05-05	89.27	90.13	89.01	89.32	223820
2023-05-08	89.14	89.76	88.22	88.42	158118
2023-05-09	88.31	88.76	87.63	88.08	200419
2023-05-10	89.26	89.40	86.98	88.06	205422
2023-05-11	87.60	87.84	86.24	86.44	157169
2023-05-12	86.66	87.30	85.81	86.61	155928
2023-05-15	86.82	87.13	86.26	86.68	215142
2023-05-16	86.08	87.09	85.27	86.11	253593
2023-05-17	86.49	87.85	85.91	87.53	215530
2023-05-18	87.18	89.01	86.83	88.87	308187
2023-05-19	89.79	89.87	88.48	88.72	418321
2023-05-22	88.80	90.48	88.55	90.24	268846
2023-05-23	90.00	91.68	89.94	90.17	359174
2023-05-24	90.04	90.33	89.20	89.35	373800
2023-05-25	89.00	90.56	88.65	89.55	281210
2023-05-26	89.73	92.17	89.73	91.98	266305
2023-05-30	92.39	92.90	91.91	92.09	256826
2023-05-31	92.09	93.02	90.74	91.32	471853
2023-06-01	90.73	92.32	90.73	92.05	351398
2023-06-02	93.21	94.69	92.79	94.38	239457
2023-06-05	93.73	94.38	92.90	93.33	259823
2023-06-06	93.20	95.89	92.85	95.41	268813
2023-06-07	95.48	96.93	95.31	96.60	264550
2023-06-08	96.37	96.95	95.15	96.29	235968
2023-06-09	96.44	96.82	95.72	96.19	211095
2023-06-12	96.61	97.80	96.49	97.57	308754
2023-06-13	97.60	98.59	97.22	98.04	277622
2023-06-14	98.27	98.88	97.30	97.84	471772
2023-06-15	97.57	99.54	97.16	99.42	186259
2023-06-16	100.66	101.36	99.66	101.02	627413
2023-06-20	100.93	101.66	100.48	100.94	312639
2023-06-21	100.48	100.96	99.76	99.95	235128
2023-06-22	99.90	100.33	97.96	98.08	271381
2023-06-23	96.92	97.34	94.06	94.16	550359
2023-06-26	93.88	94.44	92.87	93.54	217623
2023-06-27	93.54	94.44	93.25	93.73	163543
2023-06-28	93.56	93.63	91.43	92.07	186465
2023-06-29	91.77	93.11	91.39	92.83	160220
2023-06-30	93.31	94.12	92.88	93.32	233999
2023-07-03	92.71	93.86	92.51	92.87	97766
2023-07-05	92.63	93.37	92.03	92.68	168093
2023-07-06	91.76	92.27	90.96	91.90	203781
2023-07-07	91.72	93.15	91.29	91.39	257600
2023-07-10	91.25	93.79	91.19	93.73	258132
2023-07-11	93.74	94.92	93.44	94.78	282107
2023-07-12	95.89	97.04	93.90	93.97	254801
2023-07-13	94.07	95.18	93.83	94.40	178774
2023-07-14	94.13	95.65	93.03	95.50	192179
2023-07-17	95.32	96.67	95.02	95.93	206751
2023-07-18	95.71	96.57	95.43	96.35	115450
2023-07-19	96.62	96.75	95.54	96.48	110888
2023-07-20	96.65	96.65	95.32	96.47	114499
2023-07-21	97.18	97.20	95.56	95.59	167991
2023-07-24	95.34	95.98	94.79	95.63	98866
2023-07-25	95.36	95.90	95.22	95.27	194343
2023-07-26	94.96	95.62	94.10	95.06	209535
2023-07-27	95.36	95.95	93.34	93.67	231419
2023-07-28	91.92	92.12	87.25	89.07	478278
2023-07-31	89.16	89.95	88.31	89.58	298085
2023-08-01	89.01	89.46	88.12	88.27	194523
2023-08-02	87.27	89.61	87.07	89.45	174575
2023-08-03	89.06	89.25	88.23	88.79	167357
2023-08-04	88.95	89.41	88.04	88.20	116824
2023-08-07	88.43	89.32	87.96	88.46	142681
2023-08-08	87.62	87.62	85.83	86.95	157864
2023-08-09	86.95	87.37	86.10	87.13	184292
2023-08-10	87.16	87.95	86.00	87.05	161049
2023-08-11	87.13	87.48	86.63	87.00	160802
2023-08-14	86.60	88.38	86.40	88.32	113873
2023-08-15	88.04	88.04	86.36	86.62	214433
2023-08-16	86.59	88.27	86.40	87.73	193556
2023-08-17	87.62	88.57	87.62	87.89	297044
2023-08-18	87.55	89.31	87.55	89.07	269026
2023-08-21	88.96	90.18	88.47	89.80	269387
2023-08-22	89.80	90.31	88.89	90.17	214559
2023-08-23	90.56	90.80	89.87	90.15	286482
2023-08-24	89.81	91.02	89.10	89.71	200062
2023-08-25	89.80	91.15	89.35	90.54	217051
2023-08-28	90.54	91.22	89.55	90.14	182616
2023-08-29	90.14	91.71	89.79	91.28	183595
2023-08-30	91.30	92.17	90.56	91.16	141129
2023-08-31	91.13	91.60	89.79	89.86	443048
2023-09-01	89.96	90.70	89.73	90.43	178678
2023-09-05	89.93	90.45	88.65	89.48	246512
2023-09-06	89.60	90.18	89.07	89.65	208985
2023-09-07	89.53	89.78	88.04	89.10	163126
2023-09-08	89.51	89.58	88.12	88.30	118200
2023-09-11	88.60	88.60	88.60	88.60	40199
2023-09-12	88.69	89.36	88.25	89.32	178267
2023-09-13	89.11	90.37	89.11	90.28	253125
2023-09-14	90.73	92.03	90.44	91.63	235477
2023-09-15	91.84	92.64	91.07	91.84	688481
2023-09-18	92.10	92.10	90.41	90.92	184960
2023-09-19	90.92	91.18	90.19	90.48	196665
2023-09-20	90.87	91.27	89.55	89.65	119948
2023-09-21	89.23	89.56	87.62	87.63	146751
2023-09-22	87.47	88.15	85.59	85.67	182611
2023-09-25	85.31	86.46	85.08	86.33	179162
2023-09-26	86.00	86.26	84.39	85.34	202062
2023-09-27	85.42	87.02	85.31	86.37	185572
2023-09-28	86.61	87.38	85.94	87.10	184086
2023-09-29	87.37	87.37	85.39	85.60	272181
2023-10-02	85.32	85.71	84.33	85.18	218557
2023-10-03	85.03	85.72	84.63	84.68	156930
2023-10-04	84.52	85.77	84.03	85.73	140214
2023-10-05	85.73	87.03	85.41	86.82	181955
2023-10-06	86.33	88.97	86.21	88.56	180516
2023-10-09	87.91	90.29	87.66	89.99	128673
2023-10-10	90.13	90.70	89.62	90.14	195234
2023-10-11	90.14	90.78	89.99	90.39	117064
2023-10-12	90.77	90.77	88.91	89.35	112185
2023-10-13	89.65	89.81	87.65	87.87	125321
2023-10-16	88.45	89.53	88.12	89.24	205364
2023-10-17	89.24	91.00	88.70	89.62	202661
2023-10-18	88.98	89.37	88.27	88.36	110661
2023-10-19	88.00	88.27	86.60	86.94	218336
2023-10-20	87.05	87.05	85.44	86.02	184700
2023-10-23	85.50	86.55	84.87	84.90	161715
2023-10-24	85.31	85.48	82.89	83.95	113230
2023-10-25	83.37	84.15	82.93	83.00	154701
2023-10-26	83.29	86.25	83.29	84.94	237829
2023-10-27	81.75	81.85	64.61	72.73	1221402
2023-10-30	73.68	75.53	72.30	73.42	468291
2023-10-31	73.80	75.23	72.97	73.29	282017
2023-11-01	72.94	73.28	69.84	70.74	238344
2023-11-02	71.09	74.04	70.78	73.91	220208
2023-11-03	75.00	75.50	73.85	75.00	219214
2023-11-06	74.61	74.70	72.39	73.41	292448
2023-11-07	73.32	73.90	72.61	73.46	173831
2023-11-08	73.29	73.76	72.62	72.98	155196
2023-11-09	73.53	73.53	71.91	72.13	137044
2023-11-10	71.96	74.27	71.91	73.78	197981
2023-11-13	73.50	74.64	73.49	73.89	211523
2023-11-14	75.67	78.93	75.20	78.46	230811
2023-11-15	78.41	80.82	76.81	77.22	313518
2023-11-16	77.42	77.92	76.55	77.03	166933
2023-11-17	77.57	78.39	76.53	77.21	465262
2023-11-20	77.45	79.11	77.00	77.96	188263
2023-11-21	77.37	78.58	77.19	78.45	160196
2023-11-22	79.15	79.91	78.02	78.36	193982
2023-11-24	78.19	78.29	77.00	77.58	63643
2023-11-27	77.23	77.80	76.92	77.03	223403
2023-11-28	76.65	77.35	76.26	76.47	167068
2023-11-29	77.08	77.47	75.20	76.46	292160
2023-11-30	76.49	78.97	75.73	76.96	255249
2023-12-01	76.68	79.31	76.63	79.13	240488
2023-12-04	78.97	81.25	78.97	81.03	196642
2023-12-05	80.91	81.06	79.85	80.87	226770
2023-12-06	81.15	82.78	81.14	82.23	263805
2023-12-07	82.12	83.05	80.68	83.00	277926
2023-12-08	83.04	84.00	82.32	83.42	262566
2023-12-11	83.65	84.15	81.29	82.89	423980
2023-12-12	83.04	83.04	80.98	82.22	366970
2023-12-13	81.95	84.38	81.10	83.70	344711
2023-12-14	84.98	86.19	83.87	85.11	347749
2023-12-15	85.50	86.28	84.19	84.64	524794
2023-12-18	85.06	86.15	84.28	85.39	250891
2023-12-19	85.84	86.60	85.56	86.08	248132
2023-12-20	85.88	88.03	85.24	85.32	223986
2023-12-21	86.07	87.35	85.57	86.52	252295
2023-12-22	87.06	89.09	86.63	89.09	313092
2023-12-26	89.46	90.59	88.75	90.31	209557
2023-12-27	90.19	91.35	89.15	89.73	227608
2023-12-28	89.33	90.18	88.79	89.30	168486
2023-12-29	88.99	89.65	87.85	88.04	200628
2024-01-02	87.54	91.31	87.34	90.91	493202
2024-01-03	90.51	90.89	85.59	85.73	396647
2024-01-04	86.11	87.51	85.62	86.48	416356
2024-01-05	85.71	86.71	85.41	86.33	299600
2024-01-08	86.50	89.59	86.50	89.32	303763
2024-01-09	87.99	90.22	87.86	89.13	261641
2024-01-10	88.83	89.18	87.33	87.79	212178
2024-01-11	87.67	89.73	87.50	89.62	278273
2024-01-12	90.57	91.92	90.21	91.82	232208
2024-01-16	90.88	91.92	89.98	90.14	385195
2024-01-17	88.98	90.16	88.48	88.75	278846
2024-01-18	88.87	89.55	88.33	89.34	273844
2024-01-19	89.78	89.78	88.36	89.24	209188
2024-01-22	89.86	90.38	89.44	90.21	216114
2024-01-23	91.00	92.33	89.69	91.01	478969
2024-01-24	92.04	92.04	88.22	88.26	273842
2024-01-25	89.44	89.44	87.99	88.66	294068
2024-01-26	89.18	89.86	88.63	88.63	168034
2024-01-29	88.60	90.54	88.08	90.53	246639
2024-01-30	90.17	91.60	89.71	91.08	260783
2024-01-31	90.34	91.48	87.83	88.19	435068
2024-02-01	88.64	90.09	87.97	89.93	701802
2024-02-02	72.26	78.93	68.70	78.39	1716234
2024-02-05	79.01	79.01	75.57	77.76	559347
2024-02-06	77.80	78.88	77.07	78.35	539905
2024-02-07	78.63	78.71	76.90	77.01	407428
2024-02-08	76.65	78.89	76.33	78.63	299241
2024-02-09	78.55	78.79	77.39	77.76	346751
2024-02-12	77.55	79.18	77.32	78.72	281675
2024-02-13	76.54	77.36	74.30	74.81	543226
2024-02-14	75.69	76.06	74.55	75.87	382735
2024-02-15	76.43	77.97	75.39	77.90	275790
2024-02-16	77.46	79.12	76.66	78.09	279349
2024-02-20	77.08	78.34	76.91	77.19	173666
2024-02-21	77.03	77.22	76.46	76.86	155392
2024-02-22	76.50	77.25	75.81	76.37	281790
2024-02-23	76.28	78.69	76.01	78.46	227191
2024-02-26	77.82	79.66	77.82	79.22	207831
2024-02-27	79.58	79.89	78.89	79.14	230642
2024-02-28	78.61	79.66	78.61	78.90	166160
2024-02-29	79.93	81.22	79.37	80.89	261483
2024-03-01	80.92	80.92	79.69	80.73	172375
2024-03-04	81.31	82.62	81.31	81.74	183087
2024-03-05	81.50	81.69	78.81	78.86	285124
2024-03-06	79.39	81.41	79.17	81.16	190006
2024-03-07	81.27	81.68	80.60	80.82	182574
2024-03-08	81.71	82.84	80.60	80.63	172588
2024-03-11	80.61	80.66	79.30	79.48	199793
2024-03-12	79.11	79.78	78.30	79.39	238134
2024-03-13	78.87	79.80	78.62	78.79	157201
2024-03-14	78.49	78.87	77.21	77.56	526031
2024-03-15	77.27	79.51	77.27	79.17	833180
2024-03-18	79.41	80.31	78.49	78.85	364635
2024-03-19	79.00	79.93	78.97	79.68	320962
2024-03-20	79.25	81.33	79.25	80.51	235842
2024-03-21	80.70	82.59	80.70	82.00	253970
2024-03-22	82.29	82.29	80.10	80.90	314066
2024-03-25	80.90	81.05	78.73	79.07	179511
2024-03-26	79.39	80.16	78.89	79.85	178888
2024-03-27	79.81	82.10	79.81	81.86	268717
2024-03-28	81.86	83.38	81.80	82.69	199598
2024-04-01	82.62	82.62	80.48	81.13	179529
2024-04-02	80.63	81.35	80.09	80.31	279123
2024-04-03	79.75	80.19	79.58	79.97	214181
2024-04-04	80.88	80.88	78.46	78.96	214852
2024-04-05	78.80	79.33	78.00	78.89	215255
2024-04-08	79.26	81.00	79.14	80.40	182047
2024-04-09	80.81	81.68	80.65	81.12	152456
2024-04-10	79.35	79.73	78.36	78.81	229334
2024-04-11	79.39	80.17	78.72	79.87	161597
2024-04-12	79.19	79.40	78.03	78.39	164164
2024-04-15	78.52	78.82	77.37	78.47	487531
2024-04-16	78.15	78.99	77.30	78.15	204677
2024-04-17	78.77	78.85	77.68	77.73	185545
2024-04-18	77.75	78.93	77.58	78.12	182135
2024-04-19	77.98	79.42	77.98	79.17	259581
2024-04-22	79.80	80.74	79.15	79.65	196812
2024-04-23	79.89	80.91	79.82	80.36	162329
2024-04-24	80.01	80.72	79.53	80.60	262485
2024-04-25	79.80	80.66	79.46	79.68	473453
2024-04-26	95.00	102.72	91.79	95.21	997258
2024-04-29	95.06	95.77	92.74	93.20	530122
2024-04-30	92.72	93.82	91.74	91.91	494534
2024-05-01	91.97	92.88	91.12	91.85	265335
2024-05-02	92.56	92.67	91.13	92.42	257274
2024-05-03	93.54	94.39	92.53	94.33	218679
2024-05-06	94.69	95.79	94.02	94.50	216965
2024-05-07	94.65	95.99	94.55	94.68	271126
2024-05-08	94.12	94.53	93.62	94.05	147172
2024-05-09	94.27	94.54	93.58	94.46	279375
2024-05-10	94.35	95.18	93.76	94.33	240763
2024-05-13	95.02	95.34	94.45	94.72	243128
2024-05-14	95.13	95.62	94.40	94.40	224311
2024-05-15	95.21	95.56	94.20	95.39	276376
2024-05-16	95.45	96.13	94.91	95.44	135888
2024-05-17	95.45	95.45	94.49	95.18	151883
2024-05-20	94.91	96.93	94.59	96.77	213888
2024-05-21	96.65	97.20	96.23	97.13	136193
2024-05-22	96.76	97.26	95.57	95.94	148597
2024-05-23	95.96	96.10	94.50	95.38	150755
2024-05-24	96.05	96.50	94.38	96.28	133711
2024-05-28	96.29	96.29	94.44	94.71	144473
2024-05-29	93.50	94.05	92.07	92.81	196032
2024-05-30	93.35	94.64	93.13	94.04	147766
2024-05-31	94.56	95.19	93.20	95.12	283024
2024-06-03	95.66	95.67	94.13	94.58	166223
2024-06-04	94.15	94.70	93.11	93.69	237442
2024-06-05	93.93	95.72	93.36	95.67	170595
2024-06-06	95.21	95.66	94.40	95.14	158720
2024-06-07	94.06	94.26	92.81	93.48	157659
2024-06-10	92.93	93.99	91.94	93.38	144074
2024-06-11	92.44	94.06	92.13	94.06	180252
2024-06-12	96.50	96.87	95.01	95.33	260093
2024-06-13	94.94	96.07	94.60	95.91	207063
2024-06-14	94.57	95.20	94.05	95.15	138642
2024-06-17	94.57	96.58	94.04	96.54	166802
2024-06-18	96.53	96.92	95.84	96.48	179093
2024-06-20	96.00	97.00	94.46	94.75	163483
2024-06-21	94.80	95.93	94.23	95.40	559677
2024-06-24	95.51	96.94	95.22	96.22	193859
2024-06-25	96.01	96.33	94.91	95.45	197645
2024-06-26	94.86	95.24	94.18	94.44	238448
2024-06-27	94.96	96.52	94.60	95.62	259170
2024-06-28	96.60	97.30	94.56	95.12	528113
2024-07-01	94.90	95.44	93.08	93.45	220056
2024-07-02	93.56	94.60	93.26	93.94	158537
2024-07-03	94.17	94.98	93.83	94.44	85843
2024-07-05	94.41	94.65	93.56	94.25	106072
2024-07-08	94.80	95.50	93.94	94.29	135372
2024-07-09	94.57	94.96	93.93	94.63	127441
2024-07-10	94.82	95.12	93.44	95.04	158951
2024-07-11	96.86	98.10	95.86	97.40	190515
2024-07-12	98.57	100.78	98.27	99.18	217801
2024-07-15	99.97	102.82	99.30	101.73	227891
2024-07-16	102.54	106.10	102.54	105.94	226390
2024-07-17	105.29	107.23	104.33	105.05	298521
2024-07-18	104.18	106.78	103.73	104.05	147498
2024-07-19	104.40	105.04	103.71	103.85	186326
2024-07-22	103.99	106.21	103.01	105.89	171839
2024-07-23	105.09	107.12	103.95	106.14	175453
2024-07-24	105.50	106.99	103.77	105.21	154173
2024-07-25	105.57	107.56	104.92	106.07	299286
2024-07-26	108.00	108.00	103.29	105.45	359737
2024-07-29	105.95	106.84	105.05	105.14	236820
2024-07-30	105.00	108.80	105.00	106.96	256443
2024-07-31	106.96	108.34	105.12	106.08	318399
2024-08-01	105.97	107.02	102.77	104.55	264350
2024-08-02	101.54	103.96	101.24	103.66	230525
2024-08-05	100.10	102.76	98.42	101.78	218493
2024-08-06	102.25	104.11	101.45	102.93	164361
2024-08-07	103.73	104.53	101.87	102.21	148284
2024-08-08	103.33	104.58	102.83	103.91	136610
2024-08-09	103.96	104.12	102.98	104.07	116212
2024-08-12	103.80	104.12	102.12	102.63	103172
2024-08-13	103.71	104.57	102.48	103.33	89614
2024-08-14	103.23	103.38	102.40	102.50	165274
2024-08-15	104.63	106.41	103.75	105.48	130063
2024-08-16	105.01	106.14	104.67	105.26	141717
2024-08-19	105.42	106.17	105.02	105.51	110783
2024-08-20	105.44	105.44	103.56	103.64	160013
2024-08-21	104.34	104.58	103.54	104.10	171554
2024-08-22	104.49	104.67	103.44	103.69	133996
2024-08-23	104.52	106.42	103.52	106.26	242521
2024-08-26	107.04	108.36	106.17	106.33	139857
2024-08-27	106.08	107.35	105.42	106.80	127606
2024-08-28	106.83	107.58	105.70	105.75	485194
2024-08-29	106.71	108.14	105.80	107.24	204551
2024-08-30	107.68	108.52	106.34	108.27	338905
2024-09-03	107.64	108.14	106.02	106.34	197519
2024-09-04	106.07	107.10	105.17	106.36	128860
2024-09-05	106.40	106.40	104.10	104.95	129994
2024-09-06	104.86	105.18	102.33	102.58	146867
2024-09-09	102.31	103.87	101.64	103.77	234172
2024-09-10	103.70	104.77	103.03	104.75	192071
2024-09-11	104.29	104.63	102.15	104.59	162797
2024-09-12	105.26	105.52	104.06	105.21	320034
2024-09-13	106.38	107.54	105.62	107.29	134282
2024-09-16	107.44	108.09	106.64	107.59	150491
2024-09-17	108.24	109.63	107.86	108.35	152085
2024-09-18	107.99	110.84	107.34	108.49	168904
2024-09-19	110.36	111.83	110.19	111.75	208714
2024-09-20	111.85	113.00	110.06	110.77	514306
2024-09-23	111.34	111.45	109.85	111.24	177013
2024-09-24	111.37	113.54	111.37	112.78	172251
2024-09-25	112.94	113.70	112.05	113.04	266820
2024-09-26	113.72	114.34	112.13	112.61	279881
2024-09-27	113.60	114.67	112.78	113.25	222449
2024-09-30	113.28	115.62	112.60	115.28	254654
2024-10-01	115.01	115.01	112.68	113.17	169798
2024-10-02	112.75	114.27	112.74	114.22	126397
2024-10-03	113.48	114.55	112.72	113.56	129164
2024-10-04	114.81	115.56	113.89	114.63	130065
2024-10-07	113.86	114.04	112.52	112.63	142786
2024-10-08	113.12	113.23	111.93	112.16	106692
2024-10-09	111.87	113.66	111.87	113.17	81222
2024-10-10	112.02	113.53	110.36	110.70	151765
2024-10-11	110.56	112.91	110.56	112.78	210702
2024-10-14	112.90	113.41	112.27	113.06	115007
2024-10-15	113.32	114.86	112.71	113.79	142933
2024-10-16	114.61	115.75	114.30	114.53	388932
2024-10-17	114.38	114.99	112.75	113.37	150799
2024-10-18	113.33	113.36	112.11	112.90	132814
2024-10-21	112.45	112.45	109.88	110.05	174313
2024-10-22	109.86	110.96	107.14	107.53	239533
2024-10-23	107.35	109.01	106.63	107.09	142539
2024-10-24	107.01	107.37	106.10	106.36	221414
2024-10-25	107.53	109.39	96.75	96.92	370086
2024-10-28	98.08	100.27	97.65	97.80	221008
2024-10-29	96.78	98.11	96.18	97.75	255847
2024-10-30	97.18	98.10	95.93	96.21	231298
2024-10-31	95.77	96.48	94.35	94.38	244362
2024-11-01	94.78	95.70	94.24	95.39	161582
2024-11-04	95.43	96.95	95.20	96.62	127268
2024-11-05	96.74	98.31	95.53	98.21	124463
2024-11-06	101.58	112.75	101.58	104.77	354046
2024-11-07	104.25	104.95	102.20	104.20	226386
2024-11-08	104.66	106.10	103.96	104.97	326443
2024-11-11	105.99	107.41	105.29	106.23	280954
2024-11-12	105.76	106.45	102.39	102.98	196584
2024-11-13	103.77	104.38	102.34	102.56	186144
2024-11-14	101.87	102.65	98.04	98.61	217736
2024-11-15	99.20	99.78	97.25	97.40	242889
2024-11-18	97.55	98.56	95.40	96.01	182723
2024-11-19	94.96	95.96	94.02	94.87	216059
2024-11-20	94.31	95.09	93.43	95.05	151949
2024-11-21	95.43	96.38	94.03	95.87	211866
2024-11-22	96.07	98.15	96.07	98.04	206882
2024-11-25	98.96	101.37	98.91	100.30	222429
2024-11-26	100.17	101.12	98.70	98.99	175391
2024-11-27	99.12	99.94	98.28	98.61	138043
2024-11-29	98.70	99.37	97.92	98.71	145256
2024-12-02	98.85	99.72	97.28	98.66	147611
2024-12-03	98.49	99.54	97.32	98.07	395050
2024-12-04	98.27	99.02	97.84	98.17	152938
2024-12-05	97.93	98.33	95.90	96.12	127915
2024-12-06	96.45	97.67	95.01	95.60	152223
2024-12-09	95.99	97.37	95.67	96.22	225617
2024-12-10	96.60	97.70	95.31	96.81	207924
2024-12-11	97.53	97.65	95.39	95.43	199340
2024-12-12	95.28	96.75	94.03	94.74	243087
2024-12-13	94.20	94.27	92.31	93.16	310835
2024-12-16	93.11	94.33	92.25	93.06	314648
2024-12-17	92.47	94.15	92.14	93.78	289195
2024-12-18	93.78	94.55	90.31	90.72	469315
2024-12-19	91.21	92.50	90.60	90.92	300910
2024-12-20	90.14	91.94	90.12	90.67	640674
2024-12-23	90.30	90.53	89.12	89.42	164461
2024-12-24	89.32	90.56	89.08	90.45	101006
2024-12-26	89.88	90.94	89.40	90.66	104634
2024-12-27	89.85	90.47	88.65	89.43	176456
2024-12-30	89.02	89.91	87.79	88.94	532532
2024-12-31	89.59	90.21	88.62	89.10	155458
2025-01-02	89.61	90.08	87.46	87.92	171358
2025-01-03	87.83	89.13	87.36	88.91	206713
2025-01-06	89.00	89.63	87.20	87.41	345924
2025-01-07	87.53	88.10	86.56	87.08	215684
2025-01-08	86.35	89.31	86.32	89.25	210715
2025-01-10	88.21	89.65	87.27	89.14	317839
2025-01-13	88.41	90.78	87.79	90.45	194892
2025-01-14	90.42	91.11	89.65	90.67	199954
2025-01-15	92.42	92.67	90.51	91.46	153929
2025-01-16	91.46	93.24	91.12	92.75	153554
2025-01-17	93.87	94.04	91.58	92.34	165455
2025-01-21	92.69	94.26	92.69	93.95	169496
2025-01-22	93.57	94.02	92.75	92.94	180917
2025-01-23	92.31	92.75	91.15	92.52	177052
2025-01-24	92.07	92.57	90.92	92.09	194524
2025-01-27	91.79	94.28	91.38	93.67	237526
2025-01-28	93.38	94.19	92.07	92.46	167402
2025-01-29	92.07	92.92	91.16	91.26	138947
2025-01-30	92.02	92.68	91.36	92.24	162121
2025-01-31	91.95	93.02	90.44	91.67	289159
2025-02-03	90.45	92.45	90.18	91.79	165886
2025-02-04	91.29	92.80	91.01	92.27	223967
2025-02-05	91.55	93.70	90.77	92.61	212336
2025-02-06	92.97	92.97	88.86	89.82	418804
2025-02-07	95.00	97.57	87.32	90.90	580654
2025-02-10	90.39	92.56	90.25	90.86	309350
2025-02-11	90.95	91.31	89.90	91.01	185841
2025-02-12	89.74	91.45	89.74	90.52	275370
2025-02-13	90.94	91.27	90.20	90.49	186004
2025-02-14	90.56	91.41	88.48	88.66	240227
2025-02-18	89.73	90.46	87.18	87.66	286722
2025-02-19	87.46	88.41	86.90	87.72	180136
2025-02-20	87.22	87.22	85.38	85.50	260765
2025-02-21	86.16	86.19	84.06	84.52	321133
2025-02-24	85.00	86.71	84.19	84.78	452790
2025-02-25	84.48	86.48	84.48	86.05	241350
2025-02-26	85.73	87.25	85.45	85.71	213946
2025-02-27	85.35	86.53	85.28	85.60	202526
2025-02-28	85.64	86.16	83.79	84.66	348979
2025-03-03	84.66	85.84	82.74	82.90	373861
2025-03-04	84.05	84.47	82.25	83.25	380781
2025-03-05	83.03	83.86	82.17	83.73	306443
2025-03-06	82.94	83.62	82.02	82.89	655130
2025-03-07	82.79	85.74	82.37	85.54	454086
2025-03-10	85.33	87.88	83.93	84.10	555065
2025-03-11	83.60	84.97	81.54	83.09	366278
2025-03-12	83.33	84.01	81.86	82.33	278218
2025-03-13	82.29	82.30	81.08	81.83	172825
2025-03-14	82.14	82.92	81.71	82.73	257578
2025-03-17	83.43	84.00	82.00	83.02	248653
2025-03-18	82.30	82.98	81.39	82.60	261841
2025-03-19	82.68	83.33	81.37	82.24	410643
2025-03-20	81.65	82.10	80.07	80.22	332236
2025-03-21	79.37	79.52	78.30	78.90	592444
2025-03-24	79.82	80.94	79.16	80.19	212879
2025-03-25	79.97	80.56	79.57	80.05	289087
2025-03-26	80.19	81.28	79.50	80.41	202995
2025-03-27	80.67	82.61	80.23	82.04	263223
2025-03-28	82.08	82.56	81.08	82.23	289130
2025-03-31	81.53	82.31	81.02	81.06	331609
2025-04-01	80.78	81.64	79.76	80.78	294070
2025-04-02	80.35	83.19	80.02	81.75	485813
2025-04-03	79.50	81.15	78.26	78.52	280187
2025-04-04	76.48	78.81	76.18	77.06	763027
2025-04-07	75.23	78.76	73.83	76.88	687420
2025-04-08	78.65	78.65	74.64	75.72	496669
2025-04-09	75.00	80.91	74.72	79.79	519613
2025-04-10	78.44	79.50	76.95	79.00	517198
2025-04-11	80.00	80.61	77.31	80.32	307072
2025-04-14	81.39	81.40	79.76	80.98	279525
2025-04-15	80.64	80.85	79.63	79.90	222092
2025-04-16	80.02	81.04	78.28	79.39	236737
2025-04-17	79.13	80.25	77.60	78.28	302366
2025-04-21	78.00	78.40	76.93	78.23	361547
2025-04-22	79.07	80.05	78.31	79.53	496517
2025-04-23	80.72	83.92	79.89	79.98	237659
2025-04-24	79.94	80.46	78.02	78.99	501696
2025-04-25	78.90	79.19	77.66	79.15	255935
2025-04-28	78.77	79.25	77.41	78.20	209871
2025-04-29	77.70	79.20	77.66	78.88	351739
2025-04-30	78.65	79.10	77.08	78.68	290550
2025-05-01	78.75	78.75	77.38	77.82	363147
2025-05-02	74.01	78.25	73.37	76.78	585746
2025-05-05	76.64	77.35	75.29	75.38	386262
2025-05-06	75.17	76.03	74.80	75.19	284377
2025-05-07	75.68	76.08	74.46	74.86	232661
2025-05-08	75.47	77.60	75.47	77.20	300879
2025-05-09	77.18	77.48	76.59	76.67	203683
2025-05-12	77.47	79.63	77.21	79.58	366021
2025-05-13	80.10	80.33	78.57	79.14	369585
2025-05-14	78.71	78.76	77.68	77.74	221627
2025-05-15	78.15	79.34	78.06	79.23	189770
2025-05-16	79.19	80.14	78.98	80.05	458574
2025-05-19	79.52	80.18	79.22	79.96	215570
2025-05-20	79.96	80.13	79.00	79.32	234525
2025-05-21	78.41	78.67	77.35	77.40	226159
2025-05-22	77.13	77.74	76.84	77.43	203814
2025-05-23	76.45	76.70	75.82	76.20	184953
2025-05-27	77.07	77.88	76.40	77.54	302267
2025-05-28	77.58	77.79	75.44	75.87	426167
2025-05-29	76.45	77.69	75.67	77.24	234589
2025-05-30	77.22	77.27	76.04	76.34	520186
2025-06-02	76.02	77.75	75.57	77.10	422162
2025-06-03	76.95	78.46	76.55	78.24	190029
2025-06-04	78.28	78.85	77.78	77.88	218730
2025-06-05	77.81	78.17	76.95	77.16	349500
2025-06-06	77.63	78.17	77.04	77.41	147414
2025-06-09	77.67	78.05	76.65	77.39	254661
2025-06-10	77.89	78.55	77.26	77.47	139285
2025-06-11	77.56	78.05	75.90	76.22	191936
2025-06-12	75.72	75.95	75.38	75.63	314918
2025-06-13	75.26	76.37	74.93	75.10	386007
2025-06-16	75.48	75.84	74.52	75.81	358762
2025-06-17	75.29	75.90	74.50	74.57	312536
2025-06-18	74.48	75.69	74.37	75.05	401856
2025-06-20	75.61	75.80	72.83	72.88	851593
2025-06-23	72.88	73.77	72.43	73.75	258132
2025-06-24	73.75	75.84	73.55	75.65	382434
2025-06-25	75.36	75.80	74.50	74.96	293727
2025-06-26	75.14	76.03	74.84	75.94	221425
2025-06-27	76.20	76.58	74.08	74.16	638836
2025-06-30	74.27	74.93	73.40	74.71	335915
2025-07-01	74.18	77.81	73.81	76.56	241536
2025-07-02	76.79	77.82	75.64	77.60	408043
2025-07-03	77.65	77.92	76.59	77.10	186368
2025-07-07	76.89	77.39	75.35	75.57	243703
2025-07-08	75.60	76.83	75.37	76.13	222570

Explore More About EXPO

Coins representing dividend payouts and trends

EXPO Dividend History

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

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

EXPO Stock Split History

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

Graph showing historical stock prices and market trends

EXPO Historical Prices

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

Web Analytics