CIGI Historical Prices

Summary

Key Stock Metrics

100.86

(April 7, 2025)

52-Week Low

171.51

(October 24, 2025)

52-Week High

171.51

(October 24, 2025)

All-Time High

145.41

(January 7, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-09-18	2.60	2.60	2.50	2.50	38718
2001-09-19	2.51	2.56	2.46	2.52	50646
2001-09-20	2.47	2.49	2.46	2.48	18078
2001-09-21	2.48	2.48	2.31	2.32	839221
2001-09-24	2.46	2.63	2.39	2.49	429915
2001-09-25	2.35	2.51	2.35	2.46	330035
2001-09-26	2.42	2.45	2.42	2.45	360802
2001-09-27	2.45	2.63	2.44	2.63	318091
2001-09-28	2.65	2.68	2.63	2.64	300355
2001-10-01	2.63	2.63	2.54	2.56	69470
2001-10-02	2.56	2.56	2.49	2.50	37631
2001-10-03	2.47	2.47	2.40	2.40	293117
2001-10-04	2.36	2.36	2.35	2.35	14459
2001-10-05	2.35	2.40	2.32	2.40	162113
2001-10-08	2.27	2.33	2.27	2.33	21696
2001-10-09	2.35	2.49	2.35	2.49	56439
2001-10-10	2.51	2.51	2.49	2.50	186357
2001-10-11	2.51	2.51	2.49	2.50	202292
2001-10-12	2.49	2.49	2.49	2.49	72359
2001-10-15	2.49	2.68	2.49	2.65	3386193
2001-10-16	2.68	2.72	2.63	2.70	1378072
2001-10-17	2.71	2.74	2.68	2.70	189261
2001-10-18	2.65	2.68	2.61	2.62	529081
2001-10-19	2.59	2.72	2.57	2.71	656824
2001-10-22	2.70	2.82	2.70	2.82	140400
2001-10-23	2.80	2.80	2.74	2.75	351017
2001-10-24	2.72	2.72	2.63	2.66	396259
2001-10-25	2.66	2.74	2.64	2.71	344510
2001-10-26	2.71	2.78	2.71	2.76	157050
2001-10-29	2.76	2.78	2.72	2.74	458151
2001-10-30	2.74	2.74	2.65	2.69	322797
2001-10-31	2.69	2.76	2.68	2.76	248963
2001-11-01	2.79	2.83	2.76	2.82	376721
2001-11-02	2.82	2.89	2.80	2.87	75620
2001-11-05	2.90	3.04	2.90	3.04	70914
2001-11-06	3.04	3.14	3.01	3.09	1278906
2001-11-07	3.08	3.23	3.05	3.16	190348
2001-11-08	3.14	3.15	3.09	3.15	565626
2001-11-09	3.12	3.22	3.12	3.19	490719
2001-11-12	3.18	3.18	3.03	3.16	1076971
2001-11-13	3.19	3.29	3.18	3.23	233043
2001-11-14	3.23	3.31	3.22	3.30	93000
2001-11-15	3.28	3.36	3.27	3.35	60788
2001-11-16	3.32	3.37	3.24	3.33	264898
2001-11-19	3.26	3.37	3.26	3.37	155963
2001-11-20	3.21	3.24	3.14	3.24	571776
2001-11-21	3.16	3.21	3.11	3.19	167549
2001-11-23	3.23	3.48	3.23	3.42	69843
2001-11-26	3.45	3.68	3.45	3.65	247518
2001-11-27	3.59	3.65	3.57	3.65	512432
2001-11-28	3.55	3.56	3.44	3.56	381054
2001-11-29	3.41	3.52	3.18	3.45	610868
2001-11-30	3.32	3.52	3.32	3.52	1348749
2001-12-03	3.52	3.53	3.34	3.48	928960
2001-12-04	3.51	3.55	3.47	3.50	1131982
2001-12-05	3.48	3.66	3.48	3.66	612312
2001-12-06	3.63	3.97	3.63	3.96	1008572
2001-12-07	3.92	4.14	3.88	3.95	1978798
2001-12-10	3.95	4.13	3.95	4.13	1483372
2001-12-11	4.10	4.20	4.06	4.08	1626693
2001-12-12	4.06	4.06	3.82	4.01	351017
2001-12-13	3.77	3.83	3.72	3.72	597837
2001-12-14	3.62	3.62	3.55	3.61	498671
2001-12-17	3.65	3.78	3.65	3.74	348486
2001-12-18	3.84	4.08	3.84	3.99	512432
2001-12-19	3.99	4.12	3.99	4.06	243899
2001-12-20	4.01	4.05	3.92	3.93	450898
2001-12-21	3.96	4.01	3.95	4.01	92270
2001-12-24	4.02	4.02	4.02	4.02	9753
2001-12-26	4.01	4.01	3.99	3.99	95174
2001-12-27	3.98	4.01	3.97	4.00	142932
2001-12-28	3.98	4.01	3.97	4.01	267056
2001-12-31	3.99	4.00	3.98	4.00	33283
2002-01-02	4.09	4.26	4.05	4.20	275754
2002-01-03	4.23	4.38	4.23	4.27	207712
2002-01-04	4.30	4.30	4.27	4.28	163930
2002-01-07	4.20	4.30	4.20	4.26	48130
2002-01-08	4.17	4.19	4.09	4.14	249693
2002-01-09	3.97	4.02	3.94	4.01	569974
2002-01-10	3.71	3.71	3.56	3.59	615558
2002-01-11	3.62	3.66	3.61	3.63	707844
2002-01-14	3.53	3.53	3.45	3.51	246804
2002-01-15	3.56	3.56	3.46	3.48	374190
2002-01-16	3.57	3.81	3.57	3.63	342708
2002-01-17	3.70	3.74	3.65	3.72	130274
2002-01-18	3.75	3.98	3.75	3.98	380340
2002-01-22	3.99	3.99	3.87	3.89	181651
2002-01-23	3.87	3.98	3.87	3.98	559833
2002-01-24	3.98	3.99	3.94	3.98	2694268
2002-01-25	3.95	3.97	3.95	3.97	106387
2002-01-28	3.86	3.86	3.76	3.80	171882
2002-01-29	3.80	3.80	3.62	3.63	206998
2002-01-30	3.68	3.76	3.68	3.74	224719
2002-01-31	4.01	4.23	3.94	4.09	1527170
2002-02-01	3.97	4.01	3.95	4.01	790003
2002-02-04	3.85	3.90	3.81	3.90	247161
2002-02-05	3.73	3.92	3.72	3.90	880114
2002-02-06	3.95	3.97	3.90	3.95	585521
2002-02-07	3.87	3.89	3.82	3.84	939101
2002-02-08	3.87	3.90	3.85	3.87	311211
2002-02-11	3.87	3.90	3.87	3.88	125925
2002-02-12	3.91	3.94	3.91	3.91	84675
2002-02-13	3.92	4.03	3.92	4.03	1779767
2002-02-14	4.08	4.23	4.06	4.23	1029927
2002-02-15	4.21	4.21	4.10	4.10	84318
2002-02-19	4.04	4.04	3.98	3.99	1337893
2002-02-20	3.96	4.01	3.88	3.98	244629
2002-02-21	3.98	4.17	3.98	4.14	1001707
2002-02-22	4.17	4.17	4.05	4.14	1080590
2002-02-25	4.19	4.34	4.19	4.30	388665
2002-02-26	4.27	4.32	4.21	4.30	105657
2002-02-27	4.32	4.35	4.31	4.35	268143
2002-02-28	4.35	4.37	4.28	4.28	279372
2002-03-01	4.28	4.37	4.27	4.37	1182644
2002-03-04	4.35	4.49	4.35	4.47	863465
2002-03-05	4.42	4.48	4.42	4.45	496140
2002-03-06	4.38	4.39	4.33	4.37	383586
2002-03-07	4.43	4.48	4.43	4.44	56439
2002-03-08	4.48	4.49	4.47	4.48	222187
2002-03-11	4.53	4.53	4.38	4.39	362246
2002-03-12	4.41	4.45	4.41	4.45	970940
2002-03-13	4.46	4.52	4.46	4.52	551508
2002-03-14	4.53	4.60	4.50	4.53	896748
2002-03-15	4.53	4.63	4.53	4.62	289499
2002-03-18	4.62	4.63	4.51	4.51	186357
2002-03-19	4.53	4.55	4.41	4.46	67296
2002-03-20	4.42	4.42	4.28	4.35	830166
2002-03-21	4.32	4.32	4.08	4.13	78152
2002-03-22	4.14	4.17	4.00	4.01	378896
2002-03-25	4.07	4.13	3.93	3.95	666236
2002-03-26	3.99	4.15	3.99	4.10	553325
2002-03-27	4.13	4.17	4.13	4.14	204093
2002-03-28	4.25	4.27	4.09	4.12	57899
2002-04-01	4.06	4.28	4.06	4.26	1006040
2002-04-02	4.28	4.34	4.26	4.28	386490
2002-04-03	4.26	4.28	4.03	4.04	443676
2002-04-04	4.04	4.19	4.04	4.17	200117
2002-04-05	4.18	4.21	4.18	4.20	134250
2002-04-08	4.14	4.23	4.14	4.19	349573
2002-04-09	4.19	4.21	4.17	4.17	207712
2002-04-10	4.21	4.39	4.21	4.37	519296
2002-04-11	4.40	4.52	4.38	4.38	392641
2002-04-12	4.45	4.53	4.41	4.46	458151
2002-04-15	4.45	4.45	4.32	4.41	153074
2002-04-16	4.41	4.48	4.41	4.47	471896
2002-04-17	4.52	4.56	4.50	4.53	988677
2002-04-18	4.44	4.45	4.39	4.43	507353
2002-04-19	4.42	4.48	4.42	4.42	427026
2002-04-22	4.40	4.40	4.32	4.39	494695
2002-04-23	4.35	4.40	4.31	4.31	370928
2002-04-24	4.36	4.36	4.28	4.36	279015
2002-04-25	4.24	4.45	4.20	4.41	281904
2002-04-26	4.35	4.35	4.20	4.21	248972
2002-04-29	4.28	4.28	4.17	4.18	289132
2002-04-30	4.14	4.28	4.14	4.17	282629
2002-05-01	4.16	4.17	4.05	4.09	28936
2002-05-02	4.16	4.16	4.03	4.03	164646
2002-05-03	4.05	4.05	3.88	3.98	152706
2002-05-06	3.91	3.91	3.74	3.81	222914
2002-05-07	3.88	3.90	3.75	3.76	178398
2002-05-08	3.81	3.84	3.73	3.82	187810
2002-05-09	3.81	3.82	3.66	3.69	151259
2002-05-10	3.60	3.66	3.56	3.60	115790
2002-05-13	3.60	3.61	3.46	3.46	24230
2002-05-14	3.48	3.54	3.44	3.44	820749
2002-05-15	3.43	3.53	3.43	3.45	257287
2002-05-16	3.61	3.62	3.59	3.62	324251
2002-05-17	3.65	3.65	3.58	3.58	61146
2002-05-20	3.59	3.64	3.56	3.64	799763
2002-05-21	3.63	3.69	3.55	3.62	174058
2002-05-22	3.61	3.66	3.50	3.51	83229
2002-05-23	3.59	3.59	3.54	3.56	55359
2002-05-24	3.59	3.74	3.59	3.72	303615
2002-05-28	3.73	3.80	3.72	3.74	50287
2002-05-29	3.81	3.83	3.76	3.77	1261903
2002-05-30	3.80	3.84	3.76	3.81	153072
2002-05-31	3.83	3.83	3.66	3.66	307956
2002-06-03	3.61	3.62	3.55	3.55	109287
2002-06-04	3.56	3.59	3.55	3.55	130273
2002-06-05	3.53	3.54	3.50	3.51	48125
2002-06-06	3.32	3.41	3.23	3.34	126648
2002-06-07	3.27	3.33	3.25	3.30	438244
2002-06-10	3.41	3.47	3.37	3.47	86838
2002-06-11	3.43	3.43	3.22	3.26	108921
2002-06-12	3.25	3.26	3.09	3.12	89747
2002-06-13	3.27	3.36	3.23	3.27	178033
2002-06-14	3.19	3.23	3.12	3.23	87935
2002-06-17	3.18	3.39	3.12	3.34	142944
2002-06-18	3.42	3.50	3.41	3.41	16996
2002-06-19	3.37	3.45	3.33	3.33	838857
2002-06-20	3.30	3.30	3.04	3.05	116521
2002-06-21	3.05	3.05	2.72	2.74	327861
2002-06-24	2.84	3.05	2.76	3.05	973106
2002-06-25	3.11	3.12	2.94	2.97	327145
2002-06-26	2.90	2.95	2.81	2.93	71639
2002-06-27	3.04	3.04	2.98	3.04	288416
2002-06-28	3.11	3.14	3.05	3.11	693004
2002-07-01	3.05	3.05	2.90	3.03	123389
2002-07-02	2.93	3.12	2.85	2.96	742957
2002-07-03	2.98	3.04	2.86	2.90	309768
2002-07-05	2.85	2.88	2.82	2.83	45947
2002-07-08	2.87	2.90	2.87	2.89	73086
2002-07-09	2.90	2.96	2.90	2.96	21336
2002-07-10	2.94	2.96	2.87	2.89	81417
2002-07-11	2.89	3.01	2.88	2.97	298909
2002-07-12	2.97	3.04	2.96	2.99	89747
2002-07-15	2.93	2.93	2.79	2.84	95885
2002-07-16	2.87	2.87	2.80	2.80	65486
2002-07-17	2.82	2.89	2.72	2.77	180576
2002-07-18	2.80	2.88	2.77	2.86	141847
2002-07-19	2.83	2.85	2.74	2.78	106393
2002-07-22	2.75	2.75	2.60	2.60	133882
2002-07-23	2.60	2.63	2.50	2.53	513874
2002-07-24	2.49	2.60	2.47	2.58	645610
2002-07-25	2.56	2.56	2.37	2.43	580458
2002-07-26	2.43	2.43	2.30	2.30	277558
2002-07-29	2.32	2.32	2.16	2.16	481298
2002-07-30	2.15	2.17	2.06	2.14	403140
2002-07-31	2.14	2.14	2.04	2.11	134979
2002-08-01	2.14	2.24	2.11	2.23	1050913
2002-08-02	2.38	2.40	2.32	2.40	1099770
2002-08-05	2.37	2.37	2.06	2.06	40160
2002-08-06	2.10	2.35	2.10	2.35	530520
2002-08-07	2.38	2.56	2.38	2.50	1398329
2002-08-08	2.76	2.83	2.76	2.79	1661435
2002-08-09	2.76	2.76	2.42	2.45	184551
2002-08-12	2.36	2.36	2.22	2.23	188541
2002-08-13	2.10	2.21	2.06	2.07	878302
2002-08-14	2.13	2.14	1.96	2.04	517849
2002-08-15	2.07	2.07	1.91	1.92	133167
2002-08-16	2.03	2.04	1.98	2.04	151625
2002-08-19	2.02	2.25	2.02	2.14	168271
2002-08-20	2.10	2.22	2.03	2.06	171880
2002-08-21	2.04	2.08	2.03	2.04	491807
2002-08-22	2.00	2.18	1.99	2.17	371646
2002-08-23	2.14	2.27	2.13	2.24	234854
2002-08-26	2.27	2.37	2.27	2.37	135329
2002-08-27	2.46	2.48	2.34	2.42	180211
2002-08-28	2.45	2.48	2.35	2.47	99144
2002-08-29	2.43	2.49	2.28	2.45	311580
2002-08-30	2.50	2.57	2.48	2.49	184551
2002-09-03	2.43	2.43	2.28	2.33	121592
2002-09-04	2.29	2.36	2.23	2.28	1500748
2002-09-05	2.17	2.32	2.13	2.21	94072
2002-09-06	2.21	2.21	2.14	2.20	62958
2002-09-09	2.24	2.26	2.18	2.25	78157
2002-09-10	2.21	2.23	2.16	2.20	71639
2002-09-11	2.30	2.38	2.30	2.38	37982
2002-09-12	2.36	2.36	2.24	2.32	92275
2002-09-13	2.28	2.28	2.22	2.25	15183
2002-09-16	2.22	2.22	2.09	2.11	33642
2002-09-17	2.11	2.17	1.99	2.00	157046
2002-09-18	1.94	1.94	1.87	1.89	287685
2002-09-19	1.93	1.95	1.89	1.91	135329
2002-09-20	1.99	2.04	1.93	2.03	89382
2002-09-23	1.87	1.87	1.71	1.78	548978
2002-09-24	1.75	1.75	1.66	1.66	98778
2002-09-25	1.69	1.69	1.63	1.69	651747
2002-09-26	1.66	1.66	1.58	1.63	431361
2002-09-27	1.59	1.59	1.52	1.52	342694
2002-09-30	1.44	1.50	1.37	1.48	956109
2002-10-01	1.49	1.66	1.49	1.66	128461
2002-10-02	1.73	1.76	1.63	1.66	209162
2002-10-03	1.69	1.70	1.63	1.70	98428
2002-10-04	1.71	1.75	1.70	1.72	43784
2002-10-07	1.65	1.66	1.58	1.58	214584
2002-10-08	1.58	1.60	1.53	1.55	198669
2002-10-09	1.48	1.51	1.46	1.46	87204
2002-10-10	1.48	1.51	1.42	1.45	355731
2002-10-11	1.47	1.55	1.46	1.52	157777
2002-10-14	1.46	1.46	1.42	1.45	117602
2002-10-15	1.49	1.52	1.40	1.42	455241
2002-10-16	1.41	1.41	1.33	1.34	643066
2002-10-17	1.37	1.52	1.37	1.49	748013
2002-10-18	1.50	1.55	1.50	1.52	762131
2002-10-21	1.52	1.56	1.49	1.53	68030
2002-10-22	1.52	1.58	1.50	1.58	70923
2002-10-23	1.58	1.66	1.56	1.66	235935
2002-10-24	1.68	1.80	1.67	1.67	362965
2002-10-25	1.68	1.78	1.68	1.78	132435
2002-10-28	1.81	1.85	1.62	1.63	68380
2002-10-29	1.71	1.75	1.62	1.67	164646
2002-10-30	1.74	1.88	1.74	1.82	243535
2002-10-31	1.85	1.92	1.85	1.88	558756
2002-11-01	1.90	1.93	1.88	1.91	613034
2002-11-04	1.98	2.01	1.91	1.93	850797
2002-11-05	1.90	1.90	1.77	1.81	355000
2002-11-06	1.74	1.75	1.72	1.73	288416
2002-11-07	1.75	1.81	1.73	1.80	134979
2002-11-08	1.82	1.93	1.82	1.83	223995
2002-11-11	1.84	1.86	1.77	1.82	105662
2002-11-12	1.80	1.80	1.74	1.74	23148
2002-11-13	1.76	1.77	1.72	1.73	860209
2002-11-14	1.73	1.79	1.73	1.77	280817
2002-11-15	1.77	1.81	1.77	1.78	25676
2002-11-18	1.85	1.85	1.81	1.82	17727
2002-11-19	1.76	1.78	1.75	1.76	276111
2002-11-20	1.75	1.79	1.75	1.79	30748
2002-11-21	1.83	1.84	1.77	1.79	312662
2002-11-22	1.79	1.82	1.77	1.80	11939
2002-11-25	1.85	1.89	1.69	1.73	119414
2002-11-26	1.72	1.75	1.66	1.67	219655
2002-11-27	1.73	1.82	1.71	1.73	96981
2002-11-29	1.80	1.88	1.73	1.77	136060
2002-12-02	1.85	1.89	1.82	1.82	72005
2002-12-03	1.81	1.81	1.74	1.74	30748
2002-12-04	1.71	1.73	1.66	1.67	75980
2002-12-05	1.67	1.67	1.59	1.61	88651
2002-12-06	1.64	1.72	1.64	1.72	91544
2002-12-09	1.69	1.69	1.63	1.63	32926
2002-12-10	1.63	1.64	1.62	1.64	12290
2002-12-11	1.67	1.73	1.66	1.67	78157
2002-12-12	1.69	1.70	1.66	1.66	234854
2002-12-13	1.69	1.77	1.69	1.75	176951
2002-12-16	1.87	1.88	1.78	1.83	119049
2002-12-17	1.89	1.92	1.89	1.89	21336
2002-12-18	1.92	1.96	1.92	1.92	234489
2002-12-19	1.93	2.03	1.93	2.02	755262
2002-12-20	2.19	2.22	2.07	2.17	996635
2002-12-23	2.17	2.22	2.02	2.02	297828
2002-12-24	2.03	2.07	2.00	2.04	46678
2002-12-26	2.04	2.04	1.95	1.99	336907
2002-12-27	1.99	1.99	1.95	1.99	373458
2002-12-30	2.00	2.02	1.93	2.02	185998
2002-12-31	2.03	2.03	2.00	2.03	150178
2003-01-02	2.07	2.12	2.00	2.05	329308
2003-01-03	2.08	2.11	2.02	2.06	339435
2003-01-06	2.10	2.19	2.10	2.16	591682
2003-01-07	2.18	2.18	2.09	2.10	510615
2003-01-08	2.14	2.16	1.93	1.98	266699
2003-01-09	2.08	2.21	2.08	2.20	1839483
2003-01-10	2.26	2.38	2.26	2.37	403140
2003-01-13	2.40	2.49	2.37	2.38	535226
2003-01-14	2.41	2.43	2.32	2.42	1711007
2003-01-15	2.40	2.40	2.23	2.27	1144285
2003-01-16	2.32	2.40	2.27	2.27	905441
2003-01-17	2.25	2.27	2.23	2.26	723417
2003-01-21	2.16	2.16	2.10	2.10	382154
2003-01-22	2.07	2.07	1.98	2.02	465749
2003-01-23	2.11	2.13	2.04	2.10	658631
2003-01-24	2.04	2.04	1.93	2.00	329308
2003-01-27	1.93	1.97	1.89	1.91	346685
2003-01-28	1.92	1.93	1.88	1.89	378895
2003-01-29	1.87	1.93	1.80	1.93	365143
2003-01-30	1.94	1.94	1.89	1.93	79604
2003-01-31	1.85	1.98	1.85	1.96	296016
2003-02-03	1.97	1.98	1.95	1.97	47028
2003-02-04	1.94	1.94	1.89	1.93	157777
2003-02-05	1.91	1.94	1.91	1.91	383951
2003-02-06	1.89	1.96	1.84	1.95	233407
2003-02-07	2.02	2.05	1.93	1.97	165011
2003-02-10	1.94	1.98	1.87	1.98	584082
2003-02-11	1.95	1.95	1.88	1.88	1414975
2003-02-12	1.88	1.89	1.82	1.85	201928
2003-02-13	1.82	1.82	1.71	1.74	321358
2003-02-14	1.72	1.75	1.67	1.72	255125
2003-02-18	1.81	1.85	1.81	1.84	252231
2003-02-19	1.85	1.85	1.77	1.80	288051
2003-02-20	1.82	1.82	1.70	1.77	61512
2003-02-21	1.77	1.81	1.71	1.78	249688
2003-02-24	1.76	1.78	1.71	1.75	101322
2003-02-25	1.72	1.78	1.69	1.78	138238
2003-02-26	1.78	1.78	1.67	1.67	176586
2003-02-27	1.67	1.71	1.66	1.71	27139
2003-02-28	1.75	1.77	1.72	1.74	427751
2003-03-03	1.75	1.77	1.73	1.75	175505
2003-03-04	1.74	1.75	1.71	1.73	9762
2003-03-05	1.71	1.75	1.71	1.74	37266
2003-03-06	1.81	1.85	1.79	1.85	2607767
2003-03-07	1.85	1.96	1.81	1.93	1097607
2003-03-10	1.82	1.91	1.82	1.87	368752
2003-03-11	1.88	1.90	1.82	1.85	1480477
2003-03-12	1.87	1.92	1.82	1.91	494700
2003-03-13	1.94	2.01	1.92	2.00	828364
2003-03-14	2.06	2.07	1.99	1.99	797951
2003-03-17	1.99	2.07	1.97	2.06	427751
2003-03-18	2.09	2.09	2.02	2.07	442585
2003-03-19	2.06	2.07	2.02	2.06	300356
2003-03-20	2.00	2.06	1.97	2.04	444032
2003-03-21	2.08	2.15	2.07	2.14	313027
2003-03-24	2.11	2.11	2.04	2.06	184185
2003-03-25	2.08	2.09	2.05	2.07	394094
2003-03-26	2.09	2.09	2.02	2.07	141847
2003-03-27	2.03	2.03	1.98	2.00	247891
2003-03-28	2.00	2.07	2.00	2.02	734992
2003-03-31	2.03	2.08	2.03	2.06	177317
2003-04-01	2.10	2.20	2.10	2.19	894582
2003-04-02	2.34	2.36	2.32	2.35	615927
2003-04-03	2.44	2.50	2.39	2.43	841020
2003-04-04	2.50	2.54	2.43	2.53	914122
2003-04-07	2.67	2.67	2.49	2.49	446560
2003-04-08	2.54	2.56	2.31	2.32	508453
2003-04-09	2.34	2.37	2.30	2.36	1717525
2003-04-10	2.34	2.40	2.32	2.34	547532
2003-04-11	2.32	2.40	2.32	2.38	309037
2003-04-14	2.38	2.49	2.38	2.43	550060
2003-04-15	2.46	2.56	2.45	2.56	606881
2003-04-16	2.56	2.60	2.52	2.54	134248
2003-04-17	2.57	2.68	2.57	2.66	348131
2003-04-21	2.69	2.70	2.66	2.66	7234
2003-04-22	2.58	2.64	2.58	2.62	197938
2003-04-23	2.61	2.63	2.57	2.60	557659
2003-04-24	2.61	2.68	2.59	2.61	268146
2003-04-25	2.61	2.66	2.60	2.65	133532
2003-04-28	2.59	2.78	2.59	2.77	511696
2003-04-29	2.88	2.95	2.87	2.89	1099770
2003-04-30	2.90	2.94	2.89	2.93	696629
2003-05-01	2.90	2.93	2.87	2.92	41241
2003-05-02	2.93	2.94	2.84	2.87	188891
2003-05-05	2.87	2.87	2.78	2.80	873596
2003-05-06	2.74	2.80	2.74	2.76	716534
2003-05-07	2.79	2.93	2.79	2.92	1549604
2003-05-08	2.95	3.03	2.92	2.98	815693
2003-05-09	3.06	3.08	3.01	3.07	5247045
2003-05-12	3.11	3.12	3.08	3.10	1014012
2003-05-13	3.14	3.18	3.07	3.12	4313368
2003-05-14	3.09	3.09	2.98	3.04	416162
2003-05-15	2.99	3.02	2.86	2.87	614481
2003-05-16	2.87	2.93	2.78	2.93	624974
2003-05-19	2.84	2.86	2.76	2.79	741145
2003-05-20	2.79	2.79	2.67	2.73	610506
2003-05-21	2.76	2.86	2.74	2.85	753085
2003-05-22	2.88	2.91	2.85	2.90	271770
2003-05-23	2.90	2.98	2.87	2.96	1995098
2003-05-27	2.79	2.85	2.71	2.84	614115
2003-05-28	2.82	2.87	2.79	2.83	404937
2003-05-29	2.84	2.89	2.83	2.86	593129
2003-05-30	2.87	2.87	2.78	2.82	81417
2003-06-02	2.79	2.79	2.70	2.71	509168
2003-06-03	2.71	2.76	2.65	2.76	436432
2003-06-04	2.85	2.86	2.79	2.82	2651918
2003-06-05	2.85	2.93	2.85	2.92	711462
2003-06-06	2.98	3.03	2.90	2.92	428102
2003-06-09	2.91	2.96	2.86	2.88	419055
2003-06-10	2.90	2.96	2.85	2.87	210974
2003-06-11	2.88	2.90	2.82	2.90	362234
2003-06-12	2.91	2.94	2.83	2.93	216761
2003-06-13	2.95	2.95	2.89	2.93	155600
2003-06-16	2.96	2.96	2.91	2.96	306509
2003-06-17	2.96	2.96	2.80	2.86	160306
2003-06-18	2.84	2.87	2.71	2.85	380692
2003-06-19	2.82	2.86	2.80	2.82	140035
2003-06-20	2.75	2.75	2.67	2.69	265252
2003-06-23	2.70	2.70	2.57	2.61	902182
2003-06-24	2.64	2.66	2.62	2.65	202293
2003-06-25	2.67	2.70	2.64	2.64	68030
2003-06-26	2.64	2.64	2.55	2.58	463571
2003-06-27	2.58	2.58	2.54	2.55	361884
2003-06-30	2.53	2.55	2.51	2.55	638010
2003-07-01	2.53	2.66	2.51	2.66	503381
2003-07-02	2.65	2.74	2.65	2.71	463937
2003-07-03	2.69	2.71	2.67	2.68	61877
2003-07-07	2.70	2.74	2.68	2.69	193963
2003-07-08	2.71	2.76	2.68	2.75	437148
2003-07-09	2.78	2.78	2.71	2.72	129907
2003-07-10	2.69	2.69	2.66	2.66	516052
2003-07-11	2.65	2.67	2.62	2.64	461759
2003-07-14	2.64	2.68	2.64	2.65	130273
2003-07-15	2.66	2.71	2.64	2.64	188891
2003-07-16	2.64	2.67	2.63	2.64	337638
2003-07-17	2.64	2.71	2.63	2.65	479852
2003-07-18	2.65	2.67	2.61	2.63	319896
2003-07-21	2.67	2.67	2.59	2.61	110002
2003-07-22	2.63	2.67	2.58	2.60	308321
2003-07-23	2.62	2.69	2.62	2.69	389388
2003-07-24	2.67	2.74	2.67	2.68	24230
2003-07-25	2.69	2.71	2.65	2.69	205187
2003-07-28	2.68	2.68	2.59	2.62	198303
2003-07-29	2.60	2.60	2.54	2.56	180576
2003-07-30	2.54	2.54	2.46	2.47	424127
2003-07-31	2.50	2.52	2.48	2.48	367671
2003-08-01	2.47	2.48	2.40	2.40	664784
2003-08-04	2.38	2.38	2.27	2.32	347400
2003-08-05	2.32	2.42	2.28	2.42	2420672
2003-08-06	2.42	2.42	2.29	2.35	509899
2003-08-07	2.37	2.44	2.35	2.43	627502
2003-08-08	2.46	2.53	2.46	2.53	874677
2003-08-11	2.53	2.53	2.50	2.52	212786
2003-08-12	2.52	2.52	2.45	2.49	889876
2003-08-13	2.48	2.49	2.45	2.49	381423
2003-08-14	2.49	2.53	2.46	2.53	609044
2003-08-15	2.54	2.56	2.54	2.56	22433
2003-08-18	2.62	2.62	2.55	2.59	83229
2003-08-19	2.59	2.66	2.59	2.65	423761
2003-08-20	2.63	2.72	2.62	2.72	255125
2003-08-21	2.71	2.78	2.69	2.78	855853
2003-08-22	2.77	2.78	2.73	2.76	254759
2003-08-25	2.76	2.77	2.71	2.71	287685
2003-08-26	2.72	2.82	2.70	2.81	615562
2003-08-27	2.81	2.90	2.81	2.89	321358
2003-08-28	2.92	3.00	2.88	2.94	509899
2003-08-29	2.95	3.03	2.94	3.03	914853
2003-09-02	3.07	3.16	3.07	3.16	732464
2003-09-03	3.16	3.19	3.13	3.14	764309
2003-09-04	3.13	3.23	3.06	3.21	796869
2003-09-05	3.16	3.34	3.14	3.29	492157
2003-09-08	3.32	3.35	3.25	3.25	1014012
2003-09-09	3.24	3.26	3.17	3.21	290594
2003-09-10	3.20	3.55	3.19	3.43	2009201
2003-09-11	3.55	3.56	3.49	3.51	3014533
2003-09-12	3.47	3.63	3.47	3.53	2295105
2003-09-15	3.65	3.66	3.60	3.61	472983
2003-09-16	3.63	3.71	3.56	3.56	983614
2003-09-17	3.61	3.63	3.48	3.55	1254304
2003-09-18	3.57	3.62	3.44	3.52	611952
2003-09-19	3.52	3.60	3.51	3.54	591682
2003-09-22	3.49	3.50	3.37	3.41	381423
2003-09-23	3.40	3.40	3.31	3.36	346685
2003-09-24	3.36	3.40	3.30	3.32	491441
2003-09-25	3.31	3.31	3.20	3.21	884089
2003-09-26	3.20	3.26	3.19	3.22	442585
2003-09-29	3.23	3.26	3.21	3.22	781670
2003-09-30	3.30	3.30	3.21	3.27	1468537
2003-10-01	3.34	3.49	3.33	3.45	397703
2003-10-02	3.45	3.62	3.45	3.58	1074077
2003-10-03	3.63	3.79	3.63	3.65	1953111
2003-10-06	3.69	3.81	3.67	3.76	1257197
2003-10-07	3.76	3.80	3.72	3.73	1062137
2003-10-08	3.83	4.01	3.83	3.99	1662881
2003-10-09	3.98	3.99	3.86	3.95	1096526
2003-10-10	3.84	3.91	3.79	3.91	802657
2003-10-13	3.91	4.01	3.90	3.94	691207
2003-10-14	4.02	4.02	3.84	3.90	416893
2003-10-15	3.90	3.93	3.79	3.84	508803
2003-10-16	3.86	3.86	3.66	3.72	555847
2003-10-17	3.65	3.65	3.52	3.59	730286
2003-10-20	3.73	3.93	3.72	3.92	1517759
2003-10-21	3.94	4.13	3.87	4.03	1401588
2003-10-22	4.06	4.12	4.06	4.10	1188070
2003-10-23	3.97	4.02	3.92	3.98	660078
2003-10-24	3.87	3.94	3.77	3.87	961531
2003-10-27	3.87	3.90	3.78	3.89	279004
2003-10-28	3.92	4.05	3.92	4.03	365493
2003-10-29	4.06	4.08	3.94	3.99	297463
2003-10-30	4.05	4.06	3.92	4.04	319896
2003-10-31	4.14	4.14	4.04	4.05	769730
2003-11-03	4.17	4.29	4.15	4.25	566706
2003-11-04	4.23	4.23	4.12	4.22	361884
2003-11-05	4.19	4.19	4.11	4.14	268877
2003-11-06	4.15	4.16	4.11	4.12	192881
2003-11-07	4.14	4.16	4.08	4.08	206634
2003-11-10	4.03	4.05	3.98	4.03	181657
2003-11-11	3.96	4.02	3.95	3.99	187094
2003-11-12	3.99	4.03	3.95	4.02	227986
2003-11-13	3.97	3.97	3.76	3.81	934758
2003-11-14	3.78	3.87	3.76	3.84	278639
2003-11-17	3.79	3.82	3.77	3.81	439326
2003-11-18	3.82	3.87	3.81	3.81	398069
2003-11-19	3.81	3.81	3.76	3.80	314109
2003-11-20	3.81	3.90	3.80	3.87	235585
2003-11-21	3.90	4.01	3.90	4.00	314474
2003-11-24	4.06	4.23	4.06	4.22	736804
2003-11-25	4.25	4.28	4.20	4.26	1590861
2003-11-26	4.26	4.26	4.20	4.23	847904
2003-11-28	4.34	4.41	4.34	4.40	159224
2003-12-01	4.42	4.45	4.35	4.42	628949
2003-12-02	4.39	4.44	4.38	4.38	513874
2003-12-03	4.36	4.36	4.24	4.30	1071549
2003-12-04	4.28	4.33	4.26	4.28	809540
2003-12-05	4.26	4.45	4.26	4.45	797951
2003-12-08	4.40	4.53	4.40	4.50	567437
2003-12-09	4.50	4.63	4.50	4.57	520743
2003-12-10	4.62	4.67	4.48	4.49	553684
2003-12-11	4.57	4.85	4.50	4.81	507356
2003-12-12	4.73	4.73	4.60	4.68	522205
2003-12-15	4.64	4.64	4.39	4.48	393363
2003-12-16	4.45	4.58	4.34	4.53	857666
2003-12-17	4.55	4.64	4.53	4.64	577930
2003-12-18	4.57	4.65	4.52	4.64	283345
2003-12-19	4.67	4.69	4.59	4.60	306875
2003-12-22	4.61	4.77	4.61	4.77	859478
2003-12-23	4.81	4.86	4.77	4.82	1011118
2003-12-24	4.82	4.84	4.82	4.84	11574
2003-12-26	4.81	4.84	4.79	4.84	163930
2003-12-29	4.86	5.03	4.86	5.00	568518
2003-12-30	4.99	5.08	4.98	5.08	1414259
2003-12-31	5.08	5.10	5.08	5.08	86838
2004-01-02	5.09	5.22	5.09	5.19	362965
2004-01-05	5.29	5.49	5.28	5.49	880464
2004-01-06	5.33	5.36	5.14	5.23	560203
2004-01-07	5.13	5.17	4.97	5.14	487101
2004-01-08	4.93	5.23	4.93	5.20	730286
2004-01-09	5.29	5.41	5.25	5.34	754897
2004-01-12	5.39	5.52	5.35	5.52	799047
2004-01-13	5.33	5.39	5.21	5.32	523652
2004-01-14	5.29	5.32	4.95	5.12	1189883
2004-01-15	5.03	5.08	4.96	4.96	733180
2004-01-16	5.00	5.13	5.00	5.11	347035
2004-01-20	5.00	5.03	4.90	5.03	751272
2004-01-21	4.87	4.87	4.76	4.82	758156
2004-01-22	4.66	4.77	4.63	4.74	889511
2004-01-23	4.85	5.10	4.84	5.07	957191
2004-01-26	5.19	5.47	5.17	5.39	1406294
2004-01-27	5.51	5.51	5.25	5.37	986142
2004-01-28	5.37	5.42	5.19	5.20	1069371
2004-01-29	4.95	5.03	4.76	4.78	1966497
2004-01-30	4.73	4.81	4.53	4.63	2228872
2004-02-02	4.55	4.69	4.47	4.65	1430174
2004-02-03	4.60	4.67	4.55	4.65	410374
2004-02-04	4.69	4.90	4.53	4.60	856584
2004-02-05	4.60	4.85	4.42	4.45	1053457
2004-02-06	4.30	4.78	4.29	4.75	1801120
2004-02-09	4.86	4.94	4.69	4.77	690476
2004-02-10	4.71	4.84	4.62	4.79	590601
2004-02-11	4.78	5.08	4.75	5.02	830527
2004-02-12	5.06	5.10	4.91	4.94	293122
2004-02-13	4.95	4.96	4.58	4.84	647772
2004-02-17	4.84	4.85	4.70	4.77	1236211
2004-02-18	4.81	4.81	4.61	4.64	769730
2004-02-19	4.55	4.57	4.35	4.35	659362
2004-02-20	4.17	4.65	4.14	4.64	1132711
2004-02-23	4.66	4.67	4.59	4.67	175870
2004-02-24	4.67	4.67	4.50	4.62	272486
2004-02-25	4.61	4.86	4.60	4.81	736439
2004-02-26	4.73	4.87	4.71	4.86	515321
2004-02-27	4.86	4.95	4.86	4.89	466099
2004-03-01	5.00	5.07	5.00	5.04	518946
2004-03-02	4.95	5.08	4.92	5.07	585164
2004-03-03	5.13	5.14	4.86	5.02	533048
2004-03-04	4.97	5.02	4.85	4.86	335095
2004-03-05	4.93	5.18	4.93	5.08	465018
2004-03-08	5.23	5.25	5.17	5.19	386495
2004-03-09	5.16	5.25	4.97	5.14	359706
2004-03-10	5.08	5.08	4.80	4.81	533048
2004-03-11	4.75	4.76	4.58	4.62	1578190
2004-03-12	4.67	4.88	4.66	4.84	3047109
2004-03-15	4.79	4.84	4.69	4.71	1078418
2004-03-16	4.80	4.81	4.66	4.74	420868
2004-03-17	4.76	4.78	4.65	4.70	391551
2004-03-18	4.71	4.90	4.66	4.87	362965
2004-03-19	4.89	4.89	4.77	4.84	234854
2004-03-22	4.81	4.81	4.63	4.68	130638
2004-03-23	4.68	4.74	4.65	4.68	587342
2004-03-24	4.68	4.72	4.57	4.57	491076
2004-03-25	4.57	4.74	4.55	4.62	378164
2004-03-26	4.60	4.77	4.60	4.77	371295
2004-03-29	4.77	4.84	4.71	4.73	233407
2004-03-30	4.74	4.77	4.65	4.67	591682
2004-03-31	4.70	4.84	4.69	4.82	606150
2004-04-01	4.97	5.00	4.92	4.93	479852
2004-04-02	4.94	4.94	4.74	4.84	1016906
2004-04-05	4.78	4.84	4.70	4.72	654291
2004-04-06	4.72	4.82	4.70	4.81	404937
2004-04-07	4.74	4.76	4.70	4.70	413999
2004-04-08	4.97	5.12	4.91	5.09	1581449
2004-04-12	5.35	5.35	5.10	5.17	995554
2004-04-13	5.20	5.20	5.11	5.14	1156956
2004-04-14	5.07	5.14	5.05	5.11	755613
2004-04-15	5.06	5.06	4.88	4.97	2317172
2004-04-16	4.97	5.11	4.95	5.04	2234659
2004-04-19	5.04	5.05	4.99	5.05	869971
2004-04-20	5.05	5.07	4.91	4.92	1480477
2004-04-21	4.88	4.90	4.82	4.86	416162
2004-04-22	4.88	4.96	4.85	4.89	1166719
2004-04-23	4.92	5.01	4.86	4.89	933311
2004-04-26	4.89	4.95	4.73	4.78	381789
2004-04-27	4.79	4.93	4.76	4.78	251865
2004-04-28	4.75	4.75	4.51	4.53	547897
2004-04-29	4.53	4.58	4.35	4.41	1353098
2004-04-30	4.41	4.45	4.21	4.26	644148
2004-05-03	4.32	4.37	4.13	4.23	375636
2004-05-04	4.27	4.38	4.24	4.29	1040786
2004-05-05	4.38	4.40	4.20	4.21	602891
2004-05-06	4.13	4.13	3.89	3.89	733180
2004-05-07	3.76	3.79	3.55	3.78	1182649
2004-05-10	3.65	3.65	3.43	3.45	789270
2004-05-11	3.55	3.91	3.55	3.91	1025586
2004-05-12	3.83	3.83	3.58	3.74	559837
2004-05-13	3.67	3.88	3.67	3.73	429198
2004-05-14	3.77	3.81	3.66	3.66	1757335
2004-05-17	3.59	3.60	3.50	3.51	565259
2004-05-18	3.65	3.66	3.41	3.48	1097241
2004-05-19	3.59	3.73	3.56	3.63	1096526
2004-05-20	3.52	3.53	3.24	3.24	1602085
2004-05-21	3.27	3.29	3.12	3.16	1125827
2004-05-24	3.29	3.37	3.24	3.32	1018352
2004-05-25	3.34	3.48	3.32	3.48	774802
2004-05-26	3.50	3.68	3.49	3.63	1125462
2004-05-27	3.65	3.86	3.65	3.83	863103
2004-05-28	3.83	3.96	3.83	3.89	487817
2004-06-01	3.80	3.83	3.63	3.78	565624
2004-06-02	3.80	3.85	3.79	3.81	608328
2004-06-03	3.74	3.75	3.66	3.69	399881
2004-06-04	3.80	3.89	3.76	3.85	347035
2004-06-07	4.01	4.06	3.93	4.02	841751
2004-06-08	3.89	3.89	3.83	3.86	528342
2004-06-09	3.98	3.98	3.72	3.79	960815
2004-06-10	3.79	3.81	3.72	3.78	115439
2004-06-14	3.67	3.69	3.58	3.69	828714
2004-06-15	3.78	3.89	3.78	3.87	492522
2004-06-16	3.89	4.04	3.87	4.00	794707
2004-06-17	4.00	4.07	3.92	3.94	573955
2004-06-18	3.88	3.92	3.84	3.88	433904
2004-06-21	3.95	4.03	3.95	3.98	701335
2004-06-22	3.90	3.98	3.89	3.92	312296
2004-06-23	3.94	4.13	3.93	4.13	819302
2004-06-24	4.06	4.18	4.00	4.00	636914
2004-06-25	4.00	4.14	4.00	4.02	503747
2004-06-28	4.02	4.02	3.84	3.84	1132711
2004-06-29	3.87	4.02	3.86	4.00	403491
2004-06-30	4.00	4.20	4.00	4.15	252581
2004-07-01	4.18	4.31	4.17	4.26	411105
2004-07-02	4.32	4.59	4.32	4.48	811703
2004-07-06	4.49	4.49	4.41	4.45	278639
2004-07-07	4.48	4.49	4.41	4.44	382154
2004-07-08	4.32	4.38	4.23	4.23	320261
2004-07-09	4.21	4.28	4.21	4.26	57887
2004-07-12	4.26	4.35	4.25	4.34	284441
2004-07-13	4.33	4.43	4.30	4.42	311215
2004-07-14	4.34	4.66	4.34	4.56	457053
2004-07-15	4.58	4.86	4.58	4.73	688664
2004-07-16	4.99	5.05	4.90	4.92	1708829
2004-07-19	4.95	4.95	4.81	4.82	410374
2004-07-20	4.81	4.91	4.75	4.84	708569
2004-07-21	4.82	4.82	4.63	4.67	295300
2004-07-22	4.65	4.65	4.48	4.59	356096
2004-07-23	4.53	4.73	4.52	4.58	217843
2004-07-26	4.61	4.62	4.42	4.53	459231
2004-07-27	4.51	4.71	4.51	4.71	180211
2004-07-28	4.68	4.84	4.65	4.84	117236
2004-07-29	4.93	4.98	4.87	4.92	552237
2004-07-30	4.93	5.13	4.93	5.07	318099
2004-08-02	4.94	5.11	4.91	5.09	353919
2004-08-03	5.03	5.06	4.96	4.96	840654
2004-08-04	4.89	4.89	4.72	4.72	511696
2004-08-05	4.53	4.71	4.42	4.42	464302
2004-08-06	4.45	4.68	4.45	4.67	710746
2004-08-09	4.74	4.79	4.67	4.69	227620
2004-08-10	4.74	4.94	4.70	4.93	726311
2004-08-11	4.84	4.90	4.84	4.84	312662
2004-08-12	4.81	4.85	4.70	4.75	227620
2004-08-13	4.73	4.74	4.62	4.62	298194
2004-08-16	4.62	4.84	4.59	4.81	242454
2004-08-17	4.86	4.90	4.82	4.90	143294
2004-08-18	4.87	5.21	4.87	5.08	478039
2004-08-19	5.32	5.42	5.29	5.34	1399426
2004-08-20	5.40	5.46	5.30	5.30	716534
2004-08-23	5.25	5.29	5.18	5.18	618455
2004-08-24	5.23	5.28	5.23	5.25	453444
2004-08-25	5.25	5.34	5.23	5.31	282264
2004-08-26	5.21	5.21	5.04	5.07	360071
2004-08-27	5.08	5.12	5.06	5.07	293488
2004-08-30	5.04	5.19	4.95	5.18	179129
2004-08-31	5.24	5.24	5.05	5.12	240291
2004-09-01	5.15	5.20	4.97	5.02	715803
2004-09-02	4.97	5.05	4.95	4.97	741145
2004-09-03	4.96	5.02	4.94	4.97	171530
2004-09-07	4.94	5.00	4.92	4.96	293488
2004-09-08	4.98	5.04	4.93	4.95	238113
2004-09-09	4.90	4.90	4.72	4.82	567071
2004-09-10	4.76	4.77	4.64	4.70	388292
2004-09-13	4.74	4.77	4.65	4.69	464652
2004-09-14	4.67	4.77	4.56	4.77	1372272
2004-09-15	4.71	4.95	4.71	4.95	1815953
2004-09-16	4.97	5.14	4.97	5.12	772624
2004-09-17	5.15	5.31	5.15	5.24	386845
2004-09-20	5.32	5.34	5.25	5.25	363330
2004-09-21	5.28	5.32	5.18	5.25	351741
2004-09-22	5.28	5.28	5.15	5.19	186363
2004-09-23	5.17	5.36	5.17	5.25	484192
2004-09-24	5.28	5.47	5.25	5.45	417243
2004-09-27	5.46	5.79	5.46	5.74	690110
2004-09-28	5.74	5.89	5.63	5.75	603987
2004-09-29	5.75	5.75	5.63	5.69	874677
2004-09-30	5.66	5.89	5.66	5.87	342344
2004-10-01	5.92	6.03	5.92	6.03	1240917
2004-10-04	6.07	6.24	6.07	6.15	455606
2004-10-05	6.13	6.37	6.12	6.32	910862
2004-10-06	6.29	6.29	6.07	6.13	628598
2004-10-07	6.08	6.26	6.01	6.23	510981
2004-10-08	6.36	6.39	6.15	6.17	494700
2004-10-11	6.08	6.29	6.08	6.27	216761
2004-10-12	6.29	6.29	6.09	6.17	250784
2004-10-13	6.19	6.20	5.95	6.02	330754
2004-10-14	5.97	6.02	5.91	6.02	377083
2004-10-15	6.02	6.41	6.02	6.40	503381
2004-10-18	6.40	6.48	6.31	6.44	151975
2004-10-19	6.47	6.58	6.22	6.28	531601
2004-10-20	6.22	6.22	6.13	6.19	691557
2004-10-21	6.16	6.18	5.94	6.03	545354
2004-10-22	6.07	6.13	5.78	5.84	1082042
2004-10-25	5.79	5.87	5.71	5.82	628949
2004-10-26	5.80	6.09	5.80	6.09	418690
2004-10-27	6.12	6.38	6.11	6.31	580458
2004-10-28	6.20	6.27	6.16	6.24	635101
2004-10-29	6.31	6.40	6.31	6.39	466099
2004-11-01	6.34	6.39	6.30	6.39	177317
2004-11-02	6.36	6.36	6.26	6.26	150894
2004-11-03	6.37	6.45	6.36	6.41	1376262
2004-11-04	6.40	6.50	6.34	6.48	314840
2004-11-05	6.38	6.38	6.21	6.23	500853
2004-11-08	6.08	6.08	5.89	6.02	1014728
2004-11-09	6.04	6.06	5.95	6.03	429198
2004-11-10	6.07	6.08	5.96	5.96	244631
2004-11-11	5.98	6.07	5.98	6.03	217492
2004-11-12	6.05	6.22	6.05	6.20	212055
2004-11-15	6.23	6.27	6.20	6.26	179129
2004-11-16	6.19	6.26	6.11	6.17	266349
2004-11-17	6.33	6.37	6.26	6.26	349213
2004-11-18	6.26	6.26	6.12	6.16	422314
2004-11-19	6.13	6.15	6.01	6.12	265983
2004-11-22	6.26	6.47	6.26	6.47	546450
2004-11-23	6.44	6.44	6.34	6.39	404222
2004-11-24	6.37	6.43	6.34	6.34	292391
2004-11-26	6.38	6.50	6.38	6.47	305428
2004-11-29	6.41	6.41	6.29	6.33	184916
2004-11-30	6.39	6.41	6.37	6.39	903994
2004-12-01	6.47	6.52	6.45	6.45	505193
2004-12-02	6.46	6.51	6.44	6.48	517133
2004-12-03	6.53	6.80	6.53	6.77	380342
2004-12-06	6.84	6.99	6.79	6.88	437513
2004-12-07	6.82	6.82	6.47	6.50	826552
2004-12-08	6.22	6.31	5.84	6.22	1852504
2004-12-09	6.16	6.37	5.94	6.29	1253222
2004-12-10	6.42	6.72	6.42	6.70	1206894
2004-12-13	6.72	6.88	6.58	6.75	1081311
2004-12-14	6.77	6.81	6.74	6.77	420137
2004-12-15	6.83	7.04	6.80	6.91	1037161
2004-12-16	6.88	6.91	6.84	6.84	1981346
2004-12-17	6.74	6.89	6.72	6.85	995188
2004-12-20	6.91	6.95	6.83	6.88	799763
2004-12-21	7.02	7.03	6.84	6.89	707853
2004-12-22	6.83	6.84	6.73	6.78	633304
2004-12-23	6.66	6.78	6.60	6.75	640173
2004-12-27	6.76	6.86	6.74	6.83	266349
2004-12-28	6.83	6.84	6.71	6.77	261643
2004-12-29	6.78	6.85	6.70	6.80	366590
2004-12-30	6.76	6.76	6.68	6.72	338719
2004-12-31	6.71	6.78	6.71	6.78	70923
2005-01-03	6.84	6.85	6.54	6.61	750191
2005-01-04	6.50	6.54	6.27	6.40	1098688
2005-01-05	6.30	6.32	6.16	6.22	863818
2005-01-06	6.09	6.09	5.86	6.02	1040420
2005-01-07	6.20	6.28	6.10	6.28	1164190
2005-01-10	6.23	6.23	6.09	6.19	851878
2005-01-11	6.08	6.09	5.93	5.93	543191
2005-01-12	5.91	5.97	5.76	5.95	934758
2005-01-13	5.89	5.99	5.85	5.98	593494
2005-01-14	5.93	6.08	5.91	5.97	1013647
2005-01-18	5.91	5.91	5.73	5.77	941992
2005-01-19	5.78	5.80	5.63	5.63	798316
2005-01-20	5.44	5.54	5.43	5.43	814962
2005-01-21	5.50	5.73	5.49	5.71	586245
2005-01-24	5.73	6.00	5.73	5.86	546801
2005-01-25	5.87	6.05	5.87	6.02	387576
2005-01-26	6.08	6.20	6.08	6.18	407481
2005-01-27	6.13	6.13	5.98	6.02	596022
2005-01-28	5.97	5.98	5.86	5.88	593845
2005-01-31	6.08	6.20	6.05	6.16	435336
2005-02-01	6.13	6.18	5.87	5.97	514240
2005-02-02	5.98	6.18	5.92	6.16	196141
2005-02-03	6.18	6.34	6.16	6.34	444032
2005-02-04	6.36	6.57	6.34	6.42	733545
2005-02-07	6.40	6.55	6.40	6.52	227986
2005-02-08	6.57	6.65	6.46	6.62	362599
2005-02-09	6.67	6.85	6.63	6.85	307590
2005-02-10	6.83	6.89	6.77	6.83	803388
2005-02-11	6.84	6.92	6.78	6.83	725945
2005-02-14	6.88	7.04	6.88	7.03	437879
2005-02-15	7.00	7.07	6.99	7.02	454525
2005-02-16	6.99	7.15	6.94	7.03	534495
2005-02-17	7.14	7.27	7.11	7.18	351741
2005-02-18	7.16	7.16	6.93	6.97	210974
2005-02-22	6.94	7.02	6.70	6.71	415796
2005-02-23	6.83	6.93	6.81	6.81	306875
2005-02-24	7.02	7.07	6.90	7.06	466830
2005-02-25	7.00	7.15	6.91	7.09	626786
2005-02-28	7.16	7.16	7.03	7.14	388657
2005-03-01	7.05	7.05	6.88	6.89	472617
2005-03-02	6.84	6.91	6.76	6.78	509534
2005-03-03	6.81	6.87	6.67	6.68	822927
2005-03-04	6.84	6.92	6.81	6.85	972755
2005-03-07	6.96	7.01	6.75	6.84	411821
2005-03-08	6.77	6.78	6.60	6.70	372742
2005-03-09	6.63	6.70	6.51	6.52	282995
2005-03-10	6.54	6.55	6.24	6.27	721605
2005-03-11	6.37	6.51	6.24	6.24	406399
2005-03-14	6.11	6.12	5.88	5.90	1111725
2005-03-15	5.85	6.03	5.80	6.01	1060325
2005-03-16	6.02	6.45	5.99	6.28	1206894
2005-03-17	6.20	6.60	6.20	6.55	681430
2005-03-18	6.52	6.58	6.42	6.47	506275
2005-03-21	6.37	6.37	6.26	6.34	328592
2005-03-22	6.34	6.39	5.95	6.07	457053
2005-03-23	6.02	6.05	5.86	5.86	468643
2005-03-24	6.04	6.20	5.96	5.99	286970
2005-03-28	5.95	5.99	5.84	5.87	482029
2005-03-29	6.01	6.05	5.91	5.93	259099
2005-03-30	6.09	6.28	6.09	6.25	684689
2005-03-31	6.36	6.48	6.23	6.31	1057431
2005-04-01	6.56	6.60	6.46	6.60	325683
2005-04-04	6.60	6.60	6.31	6.47	683242
2005-04-05	6.84	6.99	6.83	6.90	1759863
2005-04-06	6.98	7.18	6.98	7.03	994457
2005-04-07	7.09	7.20	7.09	7.18	1525724
2005-04-08	7.12	7.15	6.92	7.15	2147089
2005-04-11	7.26	7.42	7.26	7.38	662971
2005-04-12	7.43	7.67	7.41	7.63	999894
2005-04-13	7.67	7.79	7.57	7.74	1003519
2005-04-14	7.74	7.74	7.41	7.58	3677520
2005-04-15	7.48	7.48	7.12	7.17	808459
2005-04-18	7.17	7.49	7.13	7.44	582636
2005-04-19	7.46	7.86	7.46	7.86	1571687
2005-04-20	7.86	7.86	7.51	7.56	592763
2005-04-21	7.65	7.82	7.64	7.80	402409
2005-04-22	7.79	7.79	7.57	7.59	584813
2005-04-25	7.61	7.94	7.56	7.77	783117
2005-04-26	7.78	8.01	7.68	7.99	1034633
2005-04-27	7.99	8.27	7.92	8.23	1512688
2005-04-28	8.11	8.11	7.69	7.82	982883
2005-04-29	7.85	7.86	7.49	7.65	1366484
2005-05-02	7.75	7.75	7.63	7.70	771908
2005-05-03	7.60	7.71	7.50	7.54	384317
2005-05-04	7.74	8.05	7.74	8.01	495782
2005-05-05	7.98	8.05	7.88	8.04	755978
2005-05-06	8.08	8.14	7.66	7.73	1011118
2005-05-09	7.68	7.68	7.62	7.66	349944
2005-05-10	7.61	7.61	7.35	7.42	483111
2005-05-11	7.39	7.69	7.30	7.69	859112
2005-05-12	7.68	7.89	7.55	7.67	533779
2005-05-13	7.63	7.63	7.30	7.35	1880009
2005-05-16	7.34	7.58	7.29	7.57	797600
2005-05-17	7.59	7.62	7.36	7.61	639457
2005-05-18	7.72	7.98	7.72	7.89	622080
2005-05-19	7.90	7.95	7.78	7.95	499757
2005-05-20	7.96	7.96	7.82	7.86	736073
2005-05-23	7.81	7.81	7.66	7.69	406034
2005-05-24	7.65	7.70	7.60	7.68	820034
2005-05-25	7.68	7.85	7.65	7.82	880464
2005-05-26	7.83	7.88	7.82	7.85	125567
2005-05-27	8.00	8.43	7.99	8.43	600728
2005-05-31	8.48	8.63	8.22	8.35	1341158
2005-06-01	8.35	8.49	8.32	8.39	476592
2005-06-02	8.46	8.85	8.46	8.80	965521
2005-06-03	8.78	8.84	8.53	8.58	689029
2005-06-06	8.22	8.32	8.07	8.12	890973
2005-06-07	7.93	8.03	7.77	7.91	950672
2005-06-08	8.11	8.17	7.93	7.93	876489
2005-06-09	7.74	7.74	7.57	7.67	584448
2005-06-10	7.88	7.97	7.88	7.94	935839
2005-06-13	8.07	8.19	8.07	8.17	536673
2005-06-14	8.17	8.59	8.10	8.35	1061056
2005-06-15	8.35	8.35	8.07	8.18	495416
2005-06-16	8.38	8.44	8.30	8.35	355731
2005-06-17	8.52	8.56	8.39	8.43	715087
2005-06-20	8.36	8.36	8.18	8.20	411456
2005-06-21	8.25	8.36	8.17	8.28	738967
2005-06-22	8.29	8.36	8.13	8.31	245713
2005-06-23	8.25	8.26	7.92	7.92	339801
2005-06-24	7.87	8.02	7.86	8.01	1269868
2005-06-27	7.94	8.30	7.94	8.24	1105922
2005-06-28	8.23	8.43	8.21	8.43	321358
2005-06-29	8.47	8.59	8.44	8.57	1454785
2005-06-30	8.64	8.89	8.59	8.80	850066
2005-07-01	8.94	8.97	8.86	8.91	626786
2005-07-05	8.66	8.91	8.37	8.51	1108816
2005-07-06	8.29	8.29	8.16	8.21	1211965
2005-07-07	8.15	8.30	8.12	8.30	557294
2005-07-08	8.28	8.41	8.16	8.28	423396
2005-07-11	8.14	8.48	8.14	8.48	893866
2005-07-12	8.58	8.98	8.58	8.88	911959
2005-07-13	8.88	8.89	8.54	8.54	1321618
2005-07-14	8.58	8.70	8.57	8.66	1402319
2005-07-15	8.65	8.84	8.61	8.71	457418
2005-07-18	8.57	8.81	8.57	8.79	678536
2005-07-19	8.70	8.75	8.62	8.75	792894
2005-07-20	8.54	9.09	8.51	9.07	966603
2005-07-21	9.09	9.09	8.88	8.96	885536
2005-07-22	8.85	8.88	8.56	8.66	1493148
2005-07-25	8.18	8.41	8.10	8.13	1342239
2005-07-26	8.04	8.61	7.96	8.57	2659167
2005-07-27	8.53	8.67	8.37	8.62	1140661
2005-07-28	8.68	8.70	8.37	8.67	800129
2005-07-29	8.68	9.05	8.68	8.97	2170253
2005-08-01	9.12	9.17	8.91	9.10	1211600
2005-08-02	9.23	9.38	9.22	9.34	624974
2005-08-03	9.67	9.77	9.55	9.55	708569
2005-08-04	9.60	9.78	9.52	9.54	458500
2005-08-05	9.67	9.72	9.42	9.57	368036
2005-08-08	9.60	9.78	9.42	9.52	715803
2005-08-09	9.49	9.94	9.48	9.94	589139
2005-08-10	10.09	10.45	10.09	10.16	1496773
2005-08-11	10.05	10.20	9.47	9.59	938367
2005-08-12	9.29	9.45	9.11	9.45	1502195
2005-08-15	9.52	9.65	9.49	9.54	696629
2005-08-16	9.74	9.77	9.41	9.46	1173968
2005-08-17	9.56	9.71	9.44	9.64	664784
2005-08-18	9.64	9.64	9.22	9.24	1105572
2005-08-19	9.28	9.28	8.75	8.85	2823097
2005-08-22	9.01	9.25	9.01	9.24	748013
2005-08-23	9.04	9.14	8.85	8.90	635832
2005-08-24	8.86	8.98	8.72	8.74	523286
2005-08-25	8.79	9.03	8.79	9.00	1465644
2005-08-26	8.97	8.98	8.80	8.88	364412
2005-08-29	8.84	9.03	8.81	8.94	821480
2005-08-30	9.17	9.46	9.13	9.46	1354910
2005-08-31	9.51	9.76	9.49	9.76	551141
2005-09-01	9.67	9.73	9.51	9.67	267780
2005-09-02	9.69	9.88	9.69	9.85	455606
2005-09-06	9.91	10.04	9.81	9.87	612668
2005-09-07	9.99	10.11	9.91	10.04	307956
2005-09-08	9.98	9.99	9.91	9.99	251134
2005-09-09	10.01	10.67	10.01	10.59	789635
2005-09-12	10.58	10.58	10.38	10.43	645244
2005-09-13	10.45	10.50	10.31	10.36	275395
2005-09-14	10.42	10.53	10.32	10.34	801210
2005-09-15	10.37	10.68	10.37	10.56	464652
2005-09-16	10.56	10.56	10.40	10.46	351390
2005-09-19	10.37	10.47	10.16	10.21	1024505
2005-09-20	10.38	10.51	10.37	10.45	1649495
2005-09-21	10.46	10.64	10.46	10.57	522921
2005-09-22	10.64	10.64	10.43	10.51	883008
2005-09-23	10.57	10.61	10.32	10.58	778061
2005-09-26	10.58	10.63	10.50	10.60	690110
2005-09-27	10.58	10.58	10.36	10.45	787107
2005-09-28	10.48	10.71	10.46	10.68	605434
2005-09-29	10.74	10.86	10.67	10.82	708934
2005-09-30	10.79	10.79	10.39	10.52	861656
2005-10-03	10.52	10.89	10.51	10.89	983614
2005-10-04	10.90	10.90	10.65	10.67	517499
2005-10-05	10.58	10.58	10.11	10.11	790717
2005-10-06	9.81	10.21	9.75	9.82	1549239
2005-10-07	10.02	10.32	10.00	10.09	583717
2005-10-10	10.20	10.30	10.09	10.10	764309
2005-10-11	10.40	10.73	10.40	10.59	854056
2005-10-12	10.71	10.71	10.02	10.24	695913
2005-10-13	10.11	10.24	9.99	10.21	1080961
2005-10-14	10.24	10.24	9.87	9.99	1109547
2005-10-17	10.11	10.29	10.11	10.27	613399
2005-10-18	10.28	10.28	9.86	9.88	440773
2005-10-19	9.82	10.14	9.71	10.11	861290
2005-10-20	10.08	10.10	9.31	9.38	1082758
2005-10-21	9.60	9.80	9.45	9.80	1558651
2005-10-24	9.75	9.93	9.56	9.80	815328
2005-10-25	9.73	9.80	9.42	9.54	677805
2005-10-26	9.33	9.48	9.32	9.37	669124
2005-10-27	9.30	9.60	9.23	9.27	916665
2005-10-28	9.42	9.60	9.38	9.58	746932
2005-10-31	9.77	10.12	9.71	10.06	900735
2005-11-01	10.08	10.61	10.08	10.54	926793
2005-11-02	10.56	10.62	10.48	10.62	985776
2005-11-03	10.88	10.94	10.74	10.80	2406570
2005-11-04	10.76	10.76	10.54	10.58	1132345
2005-11-07	10.60	10.70	10.49	10.51	348497
2005-11-08	10.45	10.59	10.36	10.57	299275
2005-11-09	10.58	10.65	10.39	10.43	503016
2005-11-10	10.42	10.44	10.19	10.36	1253938
2005-11-11	10.33	10.40	10.32	10.35	560553
2005-11-14	10.08	10.33	10.06	10.33	609044
2005-11-15	10.35	10.36	10.09	10.09	803753
2005-11-16	10.25	10.28	10.19	10.26	489629
2005-11-17	10.33	10.64	10.33	10.59	501203
2005-11-18	10.53	10.60	10.40	10.53	627502
2005-11-21	10.74	10.80	10.62	10.72	1118228
2005-11-22	10.36	10.36	10.01	10.17	2777135
2005-11-23	10.20	10.34	10.19	10.25	1117512
2005-11-25	10.53	10.60	10.48	10.58	1179389
2005-11-28	10.81	10.89	10.65	10.65	1270949
2005-11-29	10.83	10.97	10.79	10.97	3428898
2005-11-30	10.97	11.25	10.92	11.23	1739242
2005-12-01	11.24	11.45	11.03	11.12	1966863
2005-12-02	11.07	11.18	10.99	11.04	978908
2005-12-05	11.00	11.04	10.95	10.98	413268
2005-12-06	11.19	11.43	11.19	11.36	416527
2005-12-07	11.35	11.35	11.03	11.12	655737
2005-12-08	11.15	11.19	10.86	10.91	470455
2005-12-09	10.77	10.78	10.66	10.78	713640
2005-12-12	10.66	10.93	10.66	10.76	636548
2005-12-13	10.67	10.74	10.61	10.73	782752
2005-12-14	10.77	11.01	10.76	10.89	685054
2005-12-15	10.75	10.75	10.45	10.56	1167450
2005-12-16	10.50	10.69	10.48	10.58	1559732
2005-12-19	10.41	10.43	10.27	10.29	1616919
2005-12-20	9.56	10.31	9.54	10.27	1799308
2005-12-21	10.32	10.82	10.32	10.44	1272031
2005-12-22	10.47	10.54	10.36	10.49	746932
2005-12-23	10.47	10.50	10.32	10.43	421949
2005-12-27	10.36	10.36	10.19	10.30	387941
2005-12-28	10.08	10.19	10.08	10.15	1104475
2005-12-29	10.04	10.56	10.04	10.47	1240917
2005-12-30	10.40	10.40	10.14	10.19	197587
2006-01-03	10.51	10.94	10.45	10.88	898922
2006-01-04	10.65	11.25	10.65	11.16	971308
2006-01-05	11.33	11.36	11.10	11.22	803753
2006-01-06	11.39	11.57	11.38	11.39	615196
2006-01-09	11.44	11.83	11.44	11.82	1047304
2006-01-10	11.80	11.84	11.54	11.84	792894
2006-01-11	11.84	12.42	11.75	12.37	2206439
2006-01-12	12.34	12.36	12.06	12.31	1813791
2006-01-13	12.28	12.60	12.27	12.59	1114253
2006-01-17	13.10	13.14	12.68	12.71	1892680
2006-01-18	12.22	12.52	12.19	12.38	1567331
2006-01-19	12.45	12.87	12.43	12.81	1864444
2006-01-20	12.92	12.96	12.75	12.86	1462019
2006-01-23	12.66	12.82	12.53	12.75	550060
2006-01-24	13.10	13.19	13.00	13.13	990117
2006-01-25	13.20	13.56	13.19	13.47	931864
2006-01-26	13.39	13.63	13.35	13.52	1079865
2006-01-27	13.30	13.54	13.15	13.18	884454
2006-01-30	13.07	13.39	13.02	13.32	852244
2006-01-31	13.13	13.23	13.08	13.11	1023409
2006-02-01	13.11	13.11	12.90	13.02	1046938
2006-02-02	13.14	13.26	12.72	12.79	834151
2006-02-03	12.77	13.10	12.49	12.82	1421493
2006-02-06	13.08	13.33	13.08	13.31	786376
2006-02-07	13.03	13.12	12.96	13.01	741860
2006-02-08	13.06	13.16	12.96	13.00	424842
2006-02-09	13.12	13.34	13.12	13.21	411456
2006-02-10	13.60	13.68	13.41	13.47	596753
2006-02-13	13.46	13.61	13.27	13.28	637279
2006-02-14	13.34	13.50	13.14	13.42	617009
2006-02-15	13.39	13.51	13.34	13.44	410374
2006-02-16	13.57	13.82	13.30	13.78	708569
2006-02-17	13.84	14.35	13.83	14.30	1310028
2006-02-21	14.20	14.30	13.71	13.79	1203635
2006-02-22	13.85	14.70	13.84	14.40	1567331
2006-02-23	14.44	14.45	14.14	14.24	657550
2006-02-24	14.38	14.40	14.00	14.01	483111
2006-02-27	14.09	14.60	13.97	14.48	361518
2006-02-28	14.42	14.53	14.16	14.36	415796
2006-03-01	14.48	14.65	14.36	14.55	785660
2006-03-02	14.55	14.58	14.32	14.50	529073
2006-03-03	14.20	14.40	14.07	14.24	653925
2006-03-06	13.99	14.11	13.47	13.53	799398
2006-03-07	13.12	13.12	12.68	12.85	1750817
2006-03-08	12.64	12.88	12.46	12.80	1204000
2006-03-09	13.03	13.11	12.35	12.59	1759863
2006-03-10	12.45	12.47	12.22	12.36	1523546
2006-03-13	12.36	12.63	12.16	12.24	3723848
2006-03-14	12.08	12.30	12.06	12.12	2175675
2006-03-15	12.53	12.85	12.49	12.85	3353633
2006-03-16	13.19	13.22	12.88	12.96	2075434
2006-03-17	12.98	12.98	12.71	12.75	1388933
2006-03-20	12.82	12.95	12.69	12.72	855138
2006-03-21	12.71	12.72	12.49	12.52	853691
2006-03-22	12.49	12.84	12.46	12.78	614846
2006-03-23	12.95	12.97	12.36	12.48	792529
2006-03-24	12.61	12.75	12.37	12.70	669490
2006-03-27	12.39	12.68	12.32	12.55	1702691
2006-03-28	11.80	12.03	11.57	11.62	3032641
2006-03-29	11.78	12.13	11.77	12.03	1521734
2006-03-30	12.34	12.54	12.18	12.34	2969666
2006-03-31	12.49	12.67	12.47	12.56	1839118
2006-04-03	12.66	12.99	12.66	12.92	1756238
2006-04-04	13.24	13.26	12.99	13.19	1256116
2006-04-05	13.26	13.37	13.02	13.34	1754441
2006-04-06	13.34	13.82	13.22	13.42	1537299
2006-04-07	13.44	13.46	12.92	13.06	477689
2006-04-10	13.05	13.07	12.71	12.83	600363
2006-04-11	13.01	13.06	12.67	12.76	703147
2006-04-12	12.85	13.01	12.73	13.01	326780
2006-04-13	12.78	12.90	12.65	12.65	548247
2006-04-17	12.78	12.78	12.32	12.32	799398
2006-04-18	12.32	12.87	12.32	12.87	731367
2006-04-19	13.08	13.14	12.98	13.00	505559
2006-04-20	13.00	13.05	12.66	12.71	715452
2006-04-21	12.74	13.24	12.74	12.94	391200
2006-04-24	12.88	12.88	12.56	12.86	410374
2006-04-25	12.86	12.90	12.64	12.64	655372
2006-04-26	12.71	12.99	12.71	12.99	631857
2006-04-27	12.81	12.82	12.69	12.69	675642
2006-04-28	12.69	13.15	12.69	13.10	582636
2006-05-01	13.10	13.37	13.10	13.35	442950
2006-05-02	12.95	13.61	12.88	13.47	1025586
2006-05-03	13.47	13.55	13.37	13.45	1099770
2006-05-04	13.46	13.94	13.44	13.81	941261
2006-05-05	13.94	14.23	13.82	14.22	1763122
2006-05-08	14.00	14.13	13.86	14.00	627867
2006-05-09	13.82	14.08	13.81	14.01	1127274
2006-05-10	13.93	13.96	13.67	13.71	838492
2006-05-11	13.58	13.58	12.82	12.88	1105572
2006-05-12	12.57	12.57	12.15	12.21	2087009
2006-05-15	11.67	12.06	11.54	11.74	2144911
2006-05-16	12.13	12.17	11.77	11.98	1505819
2006-05-17	11.61	11.85	11.44	11.45	2311020
2006-05-18	11.51	11.74	11.29	11.41	1553594
2006-05-19	11.56	11.66	11.19	11.44	1767463
2006-05-22	10.63	10.71	10.26	10.51	1986052
2006-05-23	10.80	11.07	10.54	10.67	2732619
2006-05-24	10.40	10.49	9.81	9.90	2879919
2006-05-25	10.33	11.39	10.33	11.34	3215745
2006-05-26	11.55	11.87	11.30	11.83	2284246
2006-05-30	11.11	11.25	10.52	10.86	2220191
2006-05-31	11.03	11.06	10.42	10.58	2051905
2006-06-01	10.61	11.08	10.59	11.05	3967764
2006-06-02	11.45	11.45	10.89	11.20	1358534
2006-06-05	11.22	11.38	10.95	10.95	1007494
2006-06-06	10.96	11.11	10.52	11.11	1832599
2006-06-07	11.01	11.30	10.81	11.00	1502560
2006-06-08	10.81	10.95	10.62	10.88	2207885
2006-06-09	11.15	11.17	10.82	10.83	1146098
2006-06-12	10.83	10.90	10.18	10.22	957556
2006-06-13	10.07	10.31	9.56	9.56	1958182
2006-06-14	10.09	10.14	9.32	9.76	2605605
2006-06-15	9.76	10.61	9.76	10.58	1480477
2006-06-16	10.30	10.51	10.01	10.39	1448632
2006-06-19	10.48	10.56	10.07	10.11	1201472
2006-06-20	10.36	10.36	10.18	10.24	846091
2006-06-21	10.15	10.51	10.14	10.44	1906798
2006-06-22	10.45	10.56	10.25	10.29	1587236
2006-06-23	10.10	10.54	10.08	10.46	1108816
2006-06-26	10.46	10.75	10.32	10.74	1082758
2006-06-27	10.75	10.87	10.57	10.75	1372637
2006-06-28	10.75	11.08	10.75	11.05	1834777
2006-06-29	11.30	11.83	11.25	11.79	1751532
2006-06-30	12.23	12.30	11.71	11.77	1614025
2006-07-03	11.95	12.30	11.95	12.23	768649
2006-07-05	11.92	11.97	11.67	11.68	1557204
2006-07-06	11.81	12.11	11.78	11.96	1143204
2006-07-07	11.93	11.93	11.52	11.66	786011
2006-07-10	11.76	11.85	11.69	11.76	513509
2006-07-11	11.58	11.87	11.47	11.84	926793
2006-07-12	11.84	11.88	11.63	11.68	489994
2006-07-13	11.51	11.51	11.31	11.31	1004950
2006-07-14	11.50	11.53	11.00	11.03	1282524
2006-07-17	11.03	11.16	10.98	11.12	580458
2006-07-18	11.23	11.67	11.22	11.62	1072630
2006-07-19	11.62	11.99	11.58	11.92	425939
2006-07-20	11.94	11.98	11.75	11.84	577564
2006-07-21	11.81	11.83	11.38	11.43	525098
2006-07-24	11.54	12.02	11.51	11.99	793610
2006-07-25	11.87	12.16	11.72	12.05	894217
2006-07-26	11.88	12.00	11.84	11.89	1562625
2006-07-27	12.01	12.08	11.69	11.74	480583
2006-07-28	11.88	12.10	11.87	11.96	402409
2006-07-31	11.97	12.05	11.87	12.05	656103
2006-08-01	11.81	11.90	11.68	11.79	631492
2006-08-02	11.95	12.17	11.91	12.03	469358
2006-08-03	11.78	12.12	11.76	12.11	368036
2006-08-04	12.33	12.58	12.24	12.37	824374
2006-08-07	12.27	12.42	12.24	12.29	998447
2006-08-08	12.09	12.16	11.90	11.94	1462750
2006-08-09	12.16	12.19	11.50	11.52	1597014
2006-08-10	11.54	11.73	11.44	11.72	569249
2006-08-11	11.70	11.75	11.62	11.73	309037
2006-08-14	11.72	11.80	11.41	11.48	446925
2006-08-15	11.61	11.62	11.39	11.51	986873
2006-08-16	11.63	11.67	11.47	11.49	902182
2006-08-17	11.59	11.69	11.28	11.38	1310759
2006-08-18	11.33	11.46	11.22	11.34	1142473
2006-08-21	11.23	11.29	11.19	11.24	368387
2006-08-22	11.24	11.29	11.11	11.25	503381
2006-08-23	11.27	11.30	10.97	10.97	737885
2006-08-24	11.12	11.12	10.70	11.05	917746
2006-08-25	11.04	11.24	10.90	11.21	734261
2006-08-28	11.14	11.54	11.11	11.45	449453
2006-08-29	11.45	11.57	11.30	11.45	699522
2006-08-30	11.53	11.55	11.35	11.45	813881
2006-08-31	11.59	11.68	11.46	11.46	1037526
2006-09-01	11.59	11.84	11.54	11.81	619186
2006-09-05	12.05	12.22	12.05	12.17	928239
2006-09-06	11.90	12.07	11.85	11.88	477689
2006-09-07	12.10	12.10	11.72	11.77	557294
2006-09-08	11.76	11.89	11.62	11.63	1004235
2006-09-11	11.44	11.61	11.33	11.48	574671
2006-09-12	11.52	11.60	11.24	11.29	1074443
2006-09-13	10.77	11.31	10.74	11.29	1769991
2006-09-14	11.29	11.33	11.08	11.14	875043
2006-09-15	11.23	11.27	11.09	11.14	641985
2006-09-18	11.21	11.51	11.21	11.41	774436
2006-09-19	11.43	11.44	11.11	11.23	577930
2006-09-20	11.26	11.30	10.79	10.82	793610
2006-09-21	10.70	10.78	10.28	10.43	1195320
2006-09-22	10.36	10.43	10.12	10.39	604353
2006-09-25	10.45	10.67	10.12	10.63	1009306
2006-09-26	10.78	10.91	10.69	10.73	3023229
2006-09-27	10.81	10.93	10.58	10.60	1885446
2006-09-28	10.78	11.17	10.70	11.05	3893566
2006-09-29	11.00	11.04	10.82	10.85	4591657
2006-10-02	11.16	11.19	10.91	10.94	3237097
2006-10-03	10.90	10.91	10.68	10.72	1491336
2006-10-04	10.86	11.12	10.85	11.04	5710982
2006-10-05	11.05	11.46	11.05	11.38	1940805
2006-10-06	11.26	11.47	11.18	11.45	1168165
2006-10-09	11.46	11.62	11.44	11.62	1051644
2006-10-10	11.66	11.80	11.63	11.79	967318
2006-10-11	11.60	11.98	11.52	11.85	1819578
2006-10-12	11.94	12.16	11.94	12.12	817505
2006-10-13	12.06	12.22	11.97	12.01	1870247
2006-10-16	12.04	12.16	11.89	12.13	1798226
2006-10-17	12.13	12.13	11.83	11.85	1992555
2006-10-18	12.17	12.17	11.88	11.92	2788724
2006-10-19	11.90	12.10	11.87	11.96	587707
2006-10-20	11.92	12.09	11.85	12.02	683592
2006-10-23	11.95	12.17	11.84	12.17	747297
2006-10-24	12.14	12.27	12.10	12.26	1715713
2006-10-25	12.16	12.29	12.09	12.19	742226
2006-10-26	12.23	12.29	11.95	12.07	654291
2006-10-27	11.83	12.08	11.83	11.90	699522
2006-10-30	11.74	11.95	11.72	11.92	1154063
2006-10-31	12.14	12.18	11.88	11.97	1299170
2006-11-01	12.13	12.29	12.13	12.28	795423
2006-11-02	12.21	12.29	12.11	12.23	667312
2006-11-03	12.23	12.71	12.23	12.57	1606060
2006-11-06	12.70	12.92	12.55	12.56	754166
2006-11-07	12.54	12.63	12.40	12.61	1014728
2006-11-08	12.30	12.62	12.28	12.61	1544898
2006-11-09	12.43	12.94	12.43	12.83	2628038
2006-11-10	12.64	12.72	12.37	12.41	1069021
2006-11-13	12.16	12.45	12.14	12.40	760684
2006-11-14	12.55	12.58	12.38	12.54	1805826
2006-11-15	12.60	12.67	12.47	12.62	568152
2006-11-16	12.59	12.67	12.16	12.19	1249598
2006-11-17	11.98	12.09	11.92	12.05	1193873
2006-11-20	12.08	12.28	11.96	12.11	1096160
2006-11-21	12.16	12.42	12.13	12.41	1745029
2006-11-22	12.40	12.55	12.36	12.45	1487361
2006-11-24	12.45	12.52	12.37	12.47	246794
2006-11-27	12.29	12.29	11.81	11.89	771908
2006-11-28	11.92	12.01	11.79	11.99	974918
2006-11-29	12.17	12.54	12.14	12.53	1342239
2006-11-30	12.27	12.63	12.25	12.55	1188436
2006-12-01	12.48	12.49	12.22	12.43	1337183
2006-12-04	12.27	12.84	12.26	12.82	1048385
2006-12-05	12.82	13.08	12.82	13.02	939098
2006-12-06	12.93	13.37	12.90	13.19	1232586
2006-12-07	13.36	13.40	13.10	13.21	946332
2006-12-08	13.21	13.29	13.08	13.17	1038973
2006-12-11	13.17	13.23	13.08	13.23	1122568
2006-12-12	13.05	13.06	12.64	12.77	2452883
2006-12-13	12.82	13.08	12.73	13.01	1024505
2006-12-14	13.05	13.12	13.01	13.08	1383496
2006-12-15	13.13	13.15	12.86	12.94	1031739
2006-12-18	13.04	13.16	12.88	13.03	907969
2006-12-19	12.82	13.05	12.77	13.05	992295
2006-12-20	13.05	13.25	13.00	13.06	1516678
2006-12-21	13.06	13.13	12.90	13.12	1245257
2006-12-22	13.11	13.19	13.00	13.18	448007
2006-12-26	13.20	13.40	13.18	13.32	449103
2006-12-27	13.40	13.67	13.40	13.63	826186
2006-12-28	13.58	13.69	13.54	13.60	1027033
2006-12-29	13.61	13.64	13.26	13.32	425573
2007-01-03	13.63	13.84	13.49	13.64	1231139
2007-01-04	13.48	13.52	13.21	13.41	976730
2007-01-05	13.31	13.31	12.57	12.83	1541274
2007-01-08	12.90	12.94	12.72	12.89	846091
2007-01-09	12.76	12.92	12.53	12.71	1395801
2007-01-10	12.57	13.05	12.45	13.02	1239470
2007-01-11	12.97	13.26	12.95	13.05	696629
2007-01-12	13.21	13.28	13.01	13.19	794341
2007-01-16	13.17	13.23	12.81	12.85	1264797
2007-01-17	12.85	12.95	12.75	12.90	673830
2007-01-18	13.05	13.07	12.47	12.59	2407651
2007-01-19	12.59	12.74	12.53	12.71	1106288
2007-01-22	12.90	12.95	12.74	12.91	1077336
2007-01-23	12.84	13.15	12.75	13.10	956825
2007-01-24	13.13	13.39	13.13	13.29	1705219
2007-01-25	13.29	13.37	13.24	13.29	1251775
2007-01-26	13.32	13.32	13.07	13.18	948510
2007-01-29	13.17	13.22	13.01	13.13	1020515
2007-01-30	13.10	13.23	13.00	13.08	415796
2007-01-31	13.13	13.33	13.00	13.32	868890
2007-02-01	13.44	13.51	13.23	13.31	989767
2007-02-02	13.47	13.47	13.23	13.35	988670
2007-02-05	13.36	13.61	13.29	13.56	614846
2007-02-06	13.61	13.63	13.26	13.40	1054538
2007-02-07	13.40	13.40	13.12	13.24	2335996
2007-02-08	12.92	13.18	12.90	13.17	1397979
2007-02-09	13.13	13.23	12.78	13.08	1315816
2007-02-12	13.02	13.21	12.84	12.97	566355
2007-02-13	13.01	13.27	13.01	13.15	596753
2007-02-14	13.25	13.64	13.22	13.48	2107645
2007-02-15	13.52	13.55	13.33	13.42	540298
2007-02-16	13.30	13.48	13.24	13.42	678536
2007-02-20	13.58	13.67	13.41	13.62	1204366
2007-02-21	13.68	13.75	13.51	13.73	2324406
2007-02-22	13.83	14.02	13.76	14.02	2563266
2007-02-23	14.12	14.12	13.90	13.97	1851788
2007-02-26	14.08	14.28	13.90	14.03	1296276
2007-02-27	13.39	13.66	12.71	13.04	1980615
2007-02-28	13.17	13.31	12.94	13.24	2618626
2007-03-01	12.92	13.89	12.86	13.81	3804808
2007-03-02	13.62	13.79	13.24	13.26	2368922
2007-03-05	13.14	13.26	12.84	12.85	1683868
2007-03-06	13.24	13.36	13.09	13.26	2038152
2007-03-07	13.26	13.39	13.09	13.23	1459857
2007-03-08	13.76	13.76	13.29	13.36	1368297
2007-03-09	13.60	13.70	13.46	13.65	1263715
2007-03-12	13.68	13.68	13.46	13.56	1161662
2007-03-13	13.35	13.35	12.89	12.95	1625600
2007-03-14	12.95	13.06	12.69	12.96	1674090
2007-03-15	12.95	13.18	12.90	12.98	1414259
2007-03-16	12.98	13.09	12.77	12.79	1743933
2007-03-19	12.97	13.13	12.89	13.06	1204000
2007-03-20	13.24	13.29	13.01	13.21	1272396
2007-03-21	13.34	13.67	13.26	13.65	1413894
2007-03-22	13.69	13.69	13.53	13.64	1076255
2007-03-23	13.63	13.76	13.53	13.67	1371921
2007-03-26	13.64	13.73	13.52	13.69	905441
2007-03-27	13.60	13.64	13.51	13.55	794707
2007-03-28	13.37	13.52	13.28	13.32	1259725
2007-03-29	13.50	13.74	13.43	13.73	1266975
2007-03-30	13.79	13.88	13.38	13.44	1494595
2007-04-02	13.51	13.63	13.36	13.49	1511606
2007-04-03	13.68	13.75	13.60	13.68	1107369
2007-04-04	13.66	13.80	13.62	13.76	839573
2007-04-05	13.74	13.86	13.69	13.79	556212
2007-04-09	13.95	13.99	13.88	13.90	474430
2007-04-10	13.89	13.93	13.84	13.91	978542
2007-04-11	14.07	14.07	13.69	13.77	1251044
2007-04-12	13.64	13.94	13.62	13.89	1897751
2007-04-13	14.20	14.34	14.06	14.31	4195019
2007-04-16	14.46	14.68	14.44	14.62	2055529
2007-04-17	14.66	14.82	14.62	14.79	2542265
2007-04-18	14.76	15.15	14.64	14.99	2084115
2007-04-19	14.87	15.14	14.82	15.08	1552498
2007-04-20	15.44	15.49	15.30	15.46	1415706
2007-04-23	15.44	15.44	15.13	15.16	1091089
2007-04-24	14.87	15.07	14.85	15.04	1270584
2007-04-25	15.20	15.62	15.03	15.60	1069737
2007-04-26	15.64	15.74	15.49	15.54	2476412
2007-04-27	14.09	14.63	13.87	14.58	3958718
2007-04-30	14.74	14.78	14.32	14.33	1954375
2007-05-01	14.37	14.46	14.27	14.34	1004600
2007-05-02	14.52	14.76	14.40	14.67	2625860
2007-05-03	14.84	14.93	14.65	14.87	1878928
2007-05-04	15.05	15.07	14.88	14.95	2220191
2007-05-07	14.95	15.03	14.89	14.96	1717525
2007-05-08	9.98	10.02	9.81	9.96	2533168
2007-05-09	10.01	10.16	9.96	10.15	3352547
2007-05-10	10.01	10.13	9.93	9.96	4876992
2007-05-11	10.00	10.19	10.00	10.17	3746311
2007-05-14	10.52	10.57	10.18	10.25	2190727
2007-05-15	10.22	10.41	10.21	10.35	4402968
2007-05-16	10.40	10.69	10.36	10.67	3441934
2007-05-17	10.58	10.59	10.45	10.49	2206362
2007-05-18	10.50	10.64	10.34	10.58	1766960
2007-05-21	10.62	10.78	10.57	10.61	2105472
2007-05-22	10.57	10.62	10.35	10.57	2511806
2007-05-23	10.61	10.65	10.36	10.38	3040311
2007-05-24	10.25	10.38	10.07	10.11	2356546
2007-05-25	10.27	10.47	10.27	10.44	1313293
2007-05-29	10.60	10.66	10.30	10.42	2449852
2007-05-30	10.15	10.58	10.15	10.56	2630139
2007-05-31	10.71	10.98	10.67	10.90	2513796
2007-06-01	11.13	11.66	11.09	11.59	5033491
2007-06-04	11.14	11.51	11.04	11.37	4988645
2007-06-05	11.19	11.26	10.98	11.07	2713374
2007-06-06	10.75	10.84	10.55	10.78	2110173
2007-06-07	10.78	10.90	10.26	10.45	2013587
2007-06-08	10.47	11.04	10.43	11.02	2590908
2007-06-11	11.04	11.48	11.01	11.33	2279038
2007-06-12	5.76	5.85	5.61	5.75	10096142
2007-06-13	5.81	5.91	5.74	5.80	7140928
2007-06-14	5.91	5.94	5.85	5.89	4277177
2007-06-15	6.01	6.05	5.97	6.00	5660323
2007-06-18	6.09	6.13	6.00	6.03	3885250
2007-06-19	6.00	6.09	5.99	6.07	2886072
2007-06-20	6.11	6.12	5.91	5.92	2941076
2007-06-21	5.98	6.22	5.84	6.18	4416868
2007-06-22	6.12	6.16	5.89	5.95	4004675
2007-06-25	5.91	6.02	5.84	5.92	3455686
2007-06-26	6.05	6.05	5.84	5.87	2356262
2007-06-27	5.79	5.92	5.69	5.91	2778226
2007-06-28	5.77	6.44	5.68	5.76	11275781
2007-06-29	5.76	5.87	5.76	5.83	5321233
2007-07-02	5.95	6.17	5.94	6.15	4499381
2007-07-03	6.14	6.15	5.96	6.00	3517209
2007-07-05	6.00	6.05	5.94	6.05	3975364
2007-07-06	6.12	6.22	6.11	6.16	2720323
2007-07-09	6.22	6.26	6.07	6.11	2984505
2007-07-10	6.06	6.07	5.92	5.94	3212136
2007-07-11	5.97	6.08	5.81	6.07	4191770
2007-07-12	6.14	6.26	6.14	6.23	2861100
2007-07-13	6.23	6.24	6.13	6.16	7251555
2007-07-16	6.19	6.19	5.99	6.01	6683027
2007-07-17	6.10	6.10	6.04	6.05	5938617
2007-07-18	6.07	6.08	5.96	6.05	5294454
2007-07-19	6.13	6.15	6.07	6.14	5995799
2007-07-20	6.08	6.11	5.98	6.06	4835939
2007-07-23	6.15	6.15	6.09	6.12	2204992
2007-07-24	6.11	6.11	5.75	5.81	3836394
2007-07-25	5.91	5.91	5.61	5.76	4465364
2007-07-26	5.45	5.58	5.16	5.40	7926843
2007-07-27	5.53	5.62	5.32	5.49	7909110
2007-07-30	5.61	5.66	5.57	5.62	9215535
2007-07-31	5.82	5.86	5.61	5.63	8916615
2007-08-01	5.55	5.60	5.38	5.57	5815213
2007-08-02	5.62	5.70	5.55	5.64	4143640
2007-08-03	5.54	5.63	5.37	5.37	2750722
2007-08-06	5.44	5.48	5.27	5.47	4223981
2007-08-07	5.43	5.56	5.29	5.47	4597815
2007-08-08	5.66	5.80	5.56	5.72	4771761
2007-08-09	5.44	5.63	5.34	5.34	5036080
2007-08-10	5.22	5.31	5.10	5.26	6127499
2007-08-13	5.33	5.41	5.16	5.19	2543361
2007-08-14	5.17	5.18	4.88	4.89	3972648
2007-08-15	4.84	5.00	4.53	4.54	4691908
2007-08-16	4.33	4.56	4.03	4.47	8578047
2007-08-17	4.83	5.02	4.49	4.80	6479281
2007-08-20	4.83	4.90	4.61	4.84	5405193
2007-08-21	4.87	5.03	4.79	4.97	5697600
2007-08-22	5.16	5.19	5.00	5.14	7458920
2007-08-23	5.18	5.24	5.05	5.14	7266130
2007-08-24	5.13	5.31	5.07	5.28	3665585
2007-08-27	5.28	5.32	5.20	5.24	2797771
2007-08-28	5.05	5.23	4.92	4.96	5358367
2007-08-29	5.13	5.26	5.06	5.21	4411801
2007-08-30	5.00	5.19	4.99	5.10	4992275
2007-08-31	5.16	5.31	5.14	5.25	3412622
2007-09-04	5.21	5.38	5.21	5.28	4104124
2007-09-05	5.15	5.15	5.02	5.07	4337156
2007-09-06	5.15	5.17	5.07	5.17	2799578
2007-09-07	5.60	5.66	4.69	5.08	3385834
2007-09-10	5.33	5.33	4.89	4.98	3810702
2007-09-11	5.10	5.16	5.02	5.07	2019344
2007-09-12	5.12	5.18	5.04	5.08	3076969
2007-09-13	5.08	5.30	5.08	5.27	4098043
2007-09-14	5.25	5.37	5.21	5.31	3575472
2007-09-17	5.20	5.25	5.06	5.09	4151605
2007-09-18	5.15	5.45	5.09	5.45	4311921
2007-09-19	5.58	5.65	5.46	5.60	4723027
2007-09-20	5.56	5.64	5.33	5.51	4702046
2007-09-21	5.62	5.68	5.60	5.63	3748819
2007-09-24	5.67	5.79	5.66	5.72	3525895
2007-09-25	5.72	5.89	5.64	5.89	3091802
2007-09-26	6.00	6.01	5.93	6.00	4767538
2007-09-27	6.00	6.05	5.94	6.05	5045111
2007-09-28	6.03	6.30	5.85	5.89	3341511
2007-10-01	5.95	6.08	5.89	6.01	8265360
2007-10-02	6.00	6.23	5.86	5.89	6102878
2007-10-03	5.85	5.99	5.69	5.70	3429806
2007-10-04	5.69	5.78	5.66	5.75	2794354
2007-10-05	5.79	5.97	5.79	5.94	2970392
2007-10-08	5.91	6.08	5.85	5.93	1733450
2007-10-09	5.99	6.08	5.96	6.07	4178388
2007-10-10	6.10	6.10	5.87	5.91	4844985
2007-10-11	6.04	6.04	5.61	5.71	5891934
2007-10-12	5.47	5.91	5.47	5.81	2372187
2007-10-15	5.94	5.94	5.57	5.66	3591940
2007-10-16	5.53	5.61	5.47	5.53	3185357
2007-10-17	5.61	5.69	5.53	5.69	3980212
2007-10-18	5.61	5.77	5.58	5.70	2715770
2007-10-19	5.72	5.73	5.52	5.53	4783102
2007-10-22	5.53	5.59	5.39	5.55	3498842
2007-10-23	5.69	5.71	5.56	5.67	4338339
2007-10-24	5.68	5.74	5.53	5.62	3746286
2007-10-25	5.66	5.71	5.55	5.64	3064729
2007-10-26	5.72	5.73	5.53	5.69	3438695
2007-10-29	5.75	5.84	5.73	5.80	4720133
2007-10-30	5.80	5.86	5.75	5.78	2182939
2007-10-31	5.89	6.05	5.81	5.97	4975182
2007-11-01	5.86	5.87	5.75	5.78	2276286
2007-11-02	5.88	5.90	5.60	5.79	2387025
2007-11-05	5.74	5.96	5.71	5.86	2856394
2007-11-06	6.05	6.08	5.96	6.07	2499460
2007-11-07	6.18	6.26	6.10	6.10	6352952
2007-11-08	5.97	6.36	5.91	6.03	6324031
2007-11-09	5.90	6.01	5.87	5.91	2855673
2007-11-12	5.89	5.89	5.60	5.63	4065401
2007-11-13	5.79	5.92	5.74	5.89	2649070
2007-11-14	5.95	6.06	5.82	5.85	3353121
2007-11-15	5.87	5.91	5.58	5.74	2480265
2007-11-16	5.89	6.02	5.81	6.02	4178419
2007-11-19	5.86	5.93	5.68	5.73	4600876
2007-11-20	5.65	6.02	5.65	5.81	2306085
2007-11-21	5.77	5.77	5.31	5.49	4903004
2007-11-23	5.42	5.63	5.34	5.46	2933121
2007-11-26	5.31	5.32	5.03	5.04	5532334
2007-11-27	5.15	5.19	4.89	5.12	10758225
2007-11-28	5.26	5.61	5.26	5.51	6046823
2007-11-29	5.61	5.72	5.46	5.55	4377875
2007-11-30	5.54	5.91	5.54	5.79	6299466
2007-12-03	5.79	5.91	5.76	5.84	1656937
2007-12-04	5.67	5.83	5.59	5.75	2408194
2007-12-05	5.95	6.05	5.93	6.02	2499749
2007-12-06	5.98	6.22	5.95	6.18	3432167
2007-12-07	6.13	6.24	6.09	6.20	4762872
2007-12-10	6.13	6.21	5.93	6.02	6965362
2007-12-11	5.92	5.95	5.49	5.53	11643589
2007-12-12	5.70	5.86	5.48	5.57	12254796
2007-12-13	5.46	5.51	5.29	5.41	10927197
2007-12-14	5.35	5.47	5.33	5.41	11849614
2007-12-17	5.29	5.29	5.07	5.12	9895696
2007-12-18	5.24	5.29	5.04	5.22	7873265
2007-12-19	5.18	5.28	5.12	5.24	6256519
2007-12-20	5.25	5.26	5.13	5.21	5096135
2007-12-21	5.22	5.22	4.88	4.93	12345391
2007-12-24	4.97	5.12	4.93	4.96	2596457
2007-12-26	5.01	5.19	4.97	5.17	6053296
2007-12-27	5.18	5.24	5.09	5.09	5341925
2007-12-28	5.20	5.22	5.11	5.11	3663239
2007-12-31	5.13	5.14	5.04	5.10	3395976
2008-01-02	5.17	5.18	5.03	5.07	6268332
2008-01-03	5.15	5.19	5.07	5.14	5932048
2008-01-04	5.07	5.16	4.97	5.10	9955264
2008-01-07	5.08	5.11	4.94	5.08	7616429
2008-01-08	5.03	5.33	5.03	5.18	6740158
2008-01-09	5.25	5.44	5.19	5.43	8200883
2008-01-10	5.21	5.52	4.86	5.42	8745821
2008-01-11	5.30	5.46	5.23	5.30	4682019
2008-01-14	5.24	5.31	5.17	5.26	2746818
2008-01-15	5.14	5.16	4.98	5.02	3060074
2008-01-16	4.97	5.08	4.91	4.95	4990041
2008-01-17	5.04	5.10	4.68	4.74	5629316
2008-01-18	4.72	4.86	4.67	4.80	6128022
2008-01-22	4.53	4.79	4.19	4.71	7473216
2008-01-23	4.42	4.67	4.38	4.65	7750028
2008-01-24	4.65	4.72	4.39	4.67	6467448
2008-01-25	4.78	4.78	4.53	4.61	5988763
2008-01-28	4.52	4.61	4.49	4.57	7876067
2008-01-29	4.62	4.66	4.42	4.51	9854114
2008-01-30	4.40	4.50	4.29	4.37	18094717
2008-01-31	4.30	4.44	4.27	4.40	13214586
2008-02-01	4.40	4.52	4.32	4.47	12018631
2008-02-04	4.53	4.69	4.45	4.60	7142629
2008-02-05	4.48	4.56	4.40	4.40	5255152
2008-02-06	4.42	4.55	4.37	4.43	6486160
2008-02-07	4.42	4.47	4.36	4.44	4924737
2008-02-08	4.38	4.52	4.37	4.47	3720467
2008-02-11	4.48	4.54	4.43	4.53	4219183
2008-02-12	4.63	4.76	4.62	4.70	5814446
2008-02-13	4.75	4.85	4.74	4.82	8369555
2008-02-14	4.96	4.99	4.88	4.89	7153883
2008-02-15	4.89	4.93	4.85	4.92	4374555
2008-02-19	5.08	5.11	4.86	4.89	3085071
2008-02-20	4.83	5.08	4.79	5.03	3869290
2008-02-21	5.12	5.21	4.99	5.03	5949395
2008-02-22	5.12	5.14	4.97	5.12	3673590
2008-02-25	5.17	5.19	5.07	5.15	3273907
2008-02-26	5.07	5.42	5.07	5.37	4501483
2008-02-27	5.42	5.52	5.32	5.42	5735329
2008-02-28	5.39	5.42	5.24	5.35	5532883
2008-02-29	5.25	5.36	5.18	5.26	5459116
2008-03-03	5.26	5.54	5.26	5.53	6534716
2008-03-04	5.61	5.68	5.50	5.52	14132607
2008-03-05	5.64	5.71	5.57	5.66	4467074
2008-03-06	5.65	5.65	5.46	5.47	3645670
2008-03-07	5.21	5.21	5.06	5.17	10758063
2008-03-10	5.24	5.24	4.95	4.97	6327783
2008-03-11	5.09	5.17	4.95	5.12	4296235
2008-03-12	5.20	5.21	5.08	5.10	3479109
2008-03-13	4.90	5.07	4.83	5.06	5603553
2008-03-14	5.12	5.17	4.87	4.99	4595205
2008-03-17	4.73	4.94	4.71	4.86	3972556
2008-03-18	5.11	5.11	4.89	5.06	3912324
2008-03-19	5.11	5.12	4.84	4.86	7568334
2008-03-20	4.75	4.94	4.74	4.85	4435808
2008-03-24	4.89	4.95	4.79	4.84	2052295
2008-03-25	4.88	4.94	4.80	4.82	3836546
2008-03-26	4.78	4.78	4.62	4.65	4714179
2008-03-27	4.73	4.93	4.72	4.86	6636602
2008-03-28	4.88	4.90	4.81	4.87	4730967
2008-03-31	4.81	5.00	4.79	4.98	6675361
2008-04-01	5.02	5.24	5.02	5.16	7383088
2008-04-02	5.22	5.46	5.18	5.45	6365694
2008-04-03	5.38	5.55	5.36	5.47	3281466
2008-04-04	5.51	5.55	5.42	5.44	4848168
2008-04-07	5.58	5.71	5.16	5.23	11720031
2008-04-08	5.24	5.42	5.20	5.38	4918077
2008-04-09	5.38	5.40	5.29	5.33	2975997
2008-04-10	5.28	5.37	5.23	5.31	2094420
2008-04-11	5.26	5.32	5.23	5.26	1918438
2008-04-14	5.24	5.29	5.18	5.21	1603055
2008-04-15	5.24	5.29	5.18	5.23	1516551
2008-04-16	5.32	5.44	5.28	5.41	2003541
2008-04-17	5.44	5.57	5.37	5.54	2594193
2008-04-18	6.01	5.71	5.63	5.66	4675775
2008-04-21	5.70	5.76	5.58	5.72	2844612
2008-04-22	5.70	5.77	5.55	5.72	4601120
2008-04-23	5.71	5.76	5.66	5.75	2232801
2008-04-24	5.76	5.91	5.72	5.88	4096190
2008-04-25	5.95	6.00	5.87	6.00	4498539
2008-04-28	5.61	5.64	5.52	5.54	3976815
2008-04-29	5.49	5.49	5.29	5.34	3837168
2008-04-30	5.32	5.95	5.31	5.67	7034309
2008-05-01	5.71	5.93	5.67	5.79	7079138
2008-05-02	6.00	6.06	5.82	6.04	10601078
2008-05-05	6.00	6.13	5.94	6.04	4872479
2008-05-06	6.05	6.05	5.89	6.03	3946610
2008-05-07	6.03	6.03	5.71	5.80	5395729
2008-05-08	5.84	5.94	5.74	5.81	8897387
2008-05-09	5.77	5.86	5.75	5.84	3606949
2008-05-12	5.86	5.86	5.75	5.81	3213711
2008-05-13	5.89	5.89	5.69	5.77	3677026
2008-05-14	5.80	5.86	5.72	5.76	3397614
2008-05-15	5.81	6.04	5.80	6.00	3002425
2008-05-16	6.05	6.27	6.05	6.25	3709255
2008-05-19	6.21	6.62	6.08	6.34	11659999
2008-05-20	6.36	6.40	6.20	6.33	7469291
2008-05-21	6.26	6.31	6.09	6.14	7145622
2008-05-22	6.17	6.24	6.10	6.10	2007470
2008-05-23	6.08	6.30	5.88	6.01	3473980
2008-05-27	6.05	6.12	5.94	5.99	3996171
2008-05-28	6.05	6.47	5.95	6.43	7311711
2008-05-29	6.32	6.66	6.20	6.32	6185479
2008-05-30	6.41	6.55	6.29	6.53	6023421
2008-06-02	6.44	6.62	6.34	6.58	5683884
2008-06-03	6.58	6.63	6.45	6.47	6429547
2008-06-04	6.43	6.69	6.43	6.60	6445983
2008-06-05	6.67	6.84	6.65	6.83	5023082
2008-06-06	6.67	6.83	6.51	6.51	6374721
2008-06-09	6.65	6.78	6.61	6.77	5421779
2008-06-10	6.63	6.69	6.49	6.66	4907505
2008-06-11	6.68	6.73	6.53	6.64	7519270
2008-06-12	6.62	6.71	6.51	6.66	3268293
2008-06-13	6.61	6.61	6.49	6.56	1963686
2008-06-16	6.52	6.56	6.50	6.54	2739673
2008-06-17	6.64	6.75	6.58	6.63	6714885
2008-06-18	6.60	6.62	6.52	6.57	3777964
2008-06-19	6.63	6.82	6.55	6.75	7827946
2008-06-20	6.69	6.89	6.57	6.63	8646830
2008-06-23	6.70	6.70	6.49	6.54	4723219
2008-06-24	6.45	6.52	6.38	6.44	4362877
2008-06-25	6.44	6.81	6.42	6.76	8453573
2008-06-26	6.57	6.78	6.57	6.71	14825250
2008-06-27	6.74	6.75	6.60	6.68	5344452
2008-06-30	6.68	6.85	6.68	6.78	3181083
2008-07-01	6.76	6.77	6.60	6.71	12029298
2008-07-02	6.71	6.76	6.56	6.59	4607139
2008-07-03	6.63	6.67	6.44	6.58	4280032
2008-07-07	6.45	6.49	6.27	6.41	4794475
2008-07-08	6.28	6.49	6.27	6.44	6761242
2008-07-09	6.46	6.65	6.40	6.43	4613667
2008-07-10	6.38	6.77	6.36	6.73	5369794
2008-07-11	6.68	6.88	6.62	6.80	6717747
2008-07-14	6.87	7.06	6.82	7.01	5487079
2008-07-15	6.90	7.18	6.74	7.08	6045405
2008-07-16	7.08	7.26	7.02	7.21	8307278
2008-07-17	7.34	7.34	6.94	7.00	5459950
2008-07-18	7.00	7.20	6.96	7.16	6494633
2008-07-21	7.22	7.27	7.17	7.26	5787071
2008-07-22	7.22	7.23	7.08	7.10	3439153
2008-07-23	7.04	7.12	6.84	6.88	5037597
2008-07-24	6.87	6.93	6.70	6.79	4493387
2008-07-25	6.78	7.10	6.78	7.04	9440457
2008-07-28	7.05	7.17	6.76	6.80	7359272
2008-07-29	6.92	6.95	6.70	6.77	5267558
2008-07-30	6.78	6.81	6.55	6.58	6116124
2008-07-31	6.59	6.62	6.49	6.56	7533506
2008-08-01	6.56	6.59	6.48	6.50	5875256
2008-08-04	6.70	6.70	6.44	6.52	5779304
2008-08-05	6.46	6.60	6.46	6.57	5150124
2008-08-06	6.58	6.58	6.36	6.39	11838831
2008-08-07	6.37	6.39	6.22	6.31	8287006
2008-08-08	6.14	6.28	5.89	6.19	6465041
2008-08-11	6.11	6.20	5.75	5.84	9267163
2008-08-12	5.83	5.95	5.75	5.85	7872357
2008-08-13	5.87	6.10	5.81	6.05	6699256
2008-08-14	6.05	6.17	5.92	5.96	3437700
2008-08-15	6.14	6.20	5.99	6.08	4589185
2008-08-18	6.13	6.15	5.79	5.92	5239060
2008-08-19	5.83	6.21	5.80	6.19	4832795
2008-08-20	6.25	6.41	6.10	6.33	6365705
2008-08-21	6.27	6.37	6.20	6.26	3048607
2008-08-22	6.28	6.31	6.09	6.18	1632116
2008-08-25	6.18	6.24	6.04	6.09	2070625
2008-08-26	6.04	6.16	6.00	6.13	3159940
2008-08-27	6.19	6.25	6.13	6.23	3964763
2008-08-28	6.29	6.34	6.14	6.25	3266322
2008-08-29	6.17	6.26	5.92	5.96	3879066
2008-09-02	5.81	5.93	5.76	5.79	3932822
2008-09-03	5.77	5.89	5.55	5.60	3911500
2008-09-04	5.55	5.58	5.33	5.36	5321109
2008-09-05	5.20	5.41	5.11	5.32	6597442
2008-09-08	5.44	5.53	5.16	5.19	5161683
2008-09-09	5.10	5.14	4.88	4.90	4827351
2008-09-10	4.89	5.08	4.77	4.88	7378380
2008-09-11	4.67	4.90	4.64	4.83	7146667
2008-09-12	4.77	4.97	4.77	4.91	6330445
2008-09-15	4.76	4.97	4.74	4.80	6599537
2008-09-16	4.64	4.88	4.52	4.84	7070908
2008-09-17	4.61	4.63	4.18	4.40	13856120
2008-09-18	4.53	4.85	4.16	4.54	11810916
2008-09-19	4.96	5.38	4.81	5.19	14020811
2008-09-22	5.39	5.45	5.19	5.23	6794098
2008-09-23	5.28	5.35	4.99	5.15	8136179
2008-09-24	5.19	5.32	5.16	5.21	4076041
2008-09-25	5.36	5.54	5.32	5.47	5393530
2008-09-26	5.30	5.54	5.30	5.50	5705231
2008-09-29	5.30	5.30	4.84	4.97	8462370
2008-09-30	5.19	5.53	5.10	5.45	7012629
2008-10-01	5.42	5.62	5.30	5.60	3723576
2008-10-02	5.47	5.47	5.01	5.18	7800279
2008-10-03	5.28	5.43	5.03	5.08	5735759
2008-10-06	4.59	4.82	4.16	4.53	9206371
2008-10-07	4.59	4.61	4.25	4.27	15332348
2008-10-08	3.82	4.24	3.63	3.79	16454291
2008-10-09	4.03	4.13	3.62	3.70	9441641
2008-10-10	3.50	3.87	2.57	3.63	10803456
2008-10-13	4.05	4.42	3.96	4.42	8855195
2008-10-14	4.69	4.74	4.34	4.55	9106423
2008-10-15	4.22	4.36	3.87	3.90	8981770
2008-10-16	4.06	4.33	3.86	4.32	10013716
2008-10-17	4.20	4.62	4.16	4.35	10713993
2008-10-20	4.42	4.68	4.34	4.59	6699231
2008-10-21	4.38	4.39	4.21	4.24	6817107
2008-10-22	3.97	4.00	3.40	3.60	10616170
2008-10-23	3.58	3.82	3.53	3.75	13725321
2008-10-24	3.38	3.70	3.35	3.58	6677272
2008-10-27	3.70	3.78	3.52	3.61	6582385
2008-10-28	3.87	4.24	3.72	4.21	7593731
2008-10-29	4.06	4.36	4.06	4.20	7401025
2008-10-30	4.31	4.48	4.22	4.45	9559861
2008-10-31	4.35	4.41	4.16	4.20	6474510
2008-11-03	4.16	4.59	4.15	4.54	6018644
2008-11-04	4.61	4.74	4.35	4.48	6590008
2008-11-05	4.35	4.44	4.06	4.09	6273176
2008-11-06	4.26	4.33	3.87	3.93	8417716
2008-11-07	4.03	4.48	4.03	4.45	9721421
2008-11-10	4.41	4.49	4.13	4.31	6901580
2008-11-11	4.17	4.39	4.04	4.25	6134565
2008-11-12	4.07	4.16	3.92	3.96	7766418
2008-11-13	4.13	4.65	3.91	4.63	12219405
2008-11-14	4.34	4.62	4.31	4.35	6881954
2008-11-17	4.39	4.70	4.34	4.42	6368228
2008-11-18	4.56	4.64	4.34	4.50	8601937
2008-11-19	4.45	4.51	4.29	4.29	7409793
2008-11-20	4.12	4.37	3.81	3.88	9645219
2008-11-21	4.21	4.47	4.06	4.42	10082858
2008-11-24	4.46	4.61	4.41	4.49	7633713
2008-11-25	4.66	4.68	4.37	4.50	8274009
2008-11-26	4.36	4.75	4.34	4.71	4833586
2008-11-28	4.58	4.65	4.26	4.37	6587346
2008-12-01	4.18	4.21	3.92	3.94	7812973
2008-12-02	4.11	4.31	4.01	4.27	4604337
2008-12-03	4.17	4.34	4.00	4.18	6359147
2008-12-04	4.14	4.16	3.81	3.92	6060517
2008-12-05	3.80	4.13	3.71	4.09	7335288
2008-12-08	4.07	4.10	3.92	4.02	7770438
2008-12-09	3.98	4.06	3.83	3.88	7769020
2008-12-10	3.88	3.97	3.75	3.82	4211050
2008-12-11	3.87	4.00	3.76	3.82	7530317
2008-12-12	3.74	4.00	3.73	3.98	5028362
2008-12-15	3.97	3.98	3.76	3.83	2419134
2008-12-16	3.89	4.14	3.76	4.12	6667255
2008-12-17	3.88	3.93	3.71	3.76	6348194
2008-12-18	3.84	3.88	3.58	3.61	8492326
2008-12-19	3.70	3.73	3.56	3.60	14696342
2008-12-22	3.63	3.63	3.50	3.57	4375805
2008-12-23	3.61	3.66	3.52	3.56	4565539
2008-12-24	3.54	3.57	3.49	3.55	1221910
2008-12-26	3.58	3.63	3.57	3.62	1120006
2008-12-29	3.55	3.63	3.53	3.61	2457653
2008-12-30	3.75	3.86	3.72	3.79	2668352
2008-12-31	3.81	3.89	3.71	3.80	2322023
2009-01-02	3.81	3.99	3.73	3.96	2300686
2009-01-05	3.85	4.02	3.82	3.93	3800764
2009-01-06	3.96	4.03	3.89	3.98	4915854
2009-01-07	3.94	3.97	3.78	3.91	4368739
2009-01-08	3.87	3.92	3.81	3.87	3629505
2009-01-09	3.93	4.03	3.86	3.97	3619389
2009-01-12	3.92	3.92	3.83	3.89	2630967
2009-01-13	3.89	3.98	3.87	3.93	2642785
2009-01-14	3.87	3.93	3.77	3.91	4710575
2009-01-15	3.86	4.02	3.71	3.99	4300354
2009-01-16	4.00	4.06	3.91	4.05	5047544
2009-01-20	3.93	3.93	3.59	3.69	4951786
2009-01-21	3.76	3.97	3.73	3.93	3766589
2009-01-22	3.73	3.81	3.63	3.75	5462373
2009-01-23	3.66	3.80	3.59	3.80	3600012
2009-01-26	3.79	3.89	3.76	3.78	2489505
2009-01-27	3.84	3.84	3.72	3.77	1921132
2009-01-28	3.84	3.93	3.78	3.90	2951949
2009-01-29	3.77	3.90	3.77	3.82	4579582
2009-01-30	3.78	3.82	3.71	3.76	3788244
2009-02-02	3.69	3.80	3.67	3.74	3399032
2009-02-03	3.71	3.74	3.66	3.71	2075328
2009-02-04	3.75	3.84	3.68	3.75	3604545
2009-02-05	3.70	3.81	3.65	3.78	2797812
2009-02-06	3.77	3.93	3.75	3.93	3508971
2009-02-09	3.89	4.05	3.87	4.02	4590001
2009-02-10	4.00	4.14	3.86	3.95	5512168
2009-02-11	3.97	4.08	3.84	3.91	5691512
2009-02-12	3.87	3.92	3.78	3.91	4639393
2009-02-13	3.85	3.98	3.77	3.95	5602711
2009-02-17	3.87	3.88	3.76	3.79	5817753
2009-02-18	3.80	3.87	3.69	3.74	4031799
2009-02-19	3.77	3.82	3.68	3.70	2278060
2009-02-20	3.64	3.75	3.61	3.72	3465621
2009-02-23	3.78	3.78	3.42	3.46	4228341
2009-02-24	3.51	3.72	3.43	3.68	3378177
2009-02-25	3.65	3.83	3.52	3.73	4834228
2009-02-26	3.84	3.88	3.74	3.74	4555518
2009-02-27	3.61	3.88	3.61	3.77	5312580
2009-03-02	3.79	3.79	3.57	3.59	4188936
2009-03-03	3.60	3.64	3.48	3.56	3979696
2009-03-04	3.59	3.78	3.59	3.70	3666676
2009-03-05	3.69	3.72	3.60	3.63	5944034
2009-03-06	3.68	3.75	3.66	3.74	4410378
2009-03-09	3.67	3.80	3.65	3.74	3152840
2009-03-10	3.83	3.92	3.82	3.91	5165968
2009-03-11	3.93	3.96	3.71	3.73	6496021
2009-03-12	3.77	3.84	3.70	3.82	5345084
2009-03-13	3.83	3.85	3.76	3.84	4013075
2009-03-16	3.87	3.95	3.80	3.82	3846692
2009-03-17	3.81	3.91	3.79	3.91	4083067
2009-03-18	3.91	4.13	3.84	4.13	5149602
2009-03-19	4.19	4.20	4.08	4.14	3968335
2009-03-20	4.10	4.11	3.90	3.91	5235846
2009-03-23	3.98	4.21	3.96	4.19	4504623
2009-03-24	4.16	4.18	4.05	4.08	5440459
2009-03-25	4.15	4.19	4.08	4.15	7239256
2009-03-26	4.17	4.35	4.15	4.33	4860148
2009-03-27	4.17	4.24	4.01	4.02	4381612
2009-03-30	3.99	4.05	3.90	4.05	4693870
2009-03-31	4.10	4.20	4.07	4.08	7219601
2009-04-01	4.08	4.37	4.06	4.36	7625811
2009-04-02	4.49	4.52	4.43	4.45	4916372
2009-04-03	4.58	4.66	4.54	4.63	6063344
2009-04-06	4.47	4.52	4.42	4.43	4524756
2009-04-07	4.37	4.37	4.24	4.31	4707395
2009-04-08	4.41	4.47	4.38	4.44	4072677
2009-04-09	4.58	4.60	4.49	4.52	4210139
2009-04-13	4.51	4.53	4.44	4.49	3666367
2009-04-14	4.38	4.39	4.23	4.24	8034693
2009-04-15	4.16	4.25	4.15	4.24	3411815
2009-04-16	4.32	4.39	4.28	4.36	8887947
2009-04-17	4.35	4.42	4.34	4.35	6667380
2009-04-20	4.23	4.26	4.17	4.19	4604317
2009-04-21	4.20	4.48	4.16	4.38	4915790
2009-04-22	4.30	4.37	4.29	4.32	4771506
2009-04-23	4.35	4.38	4.20	4.22	7389456
2009-04-24	4.17	4.21	4.09	4.13	10539176
2009-04-27	4.09	4.24	4.08	4.17	10400107
2009-04-28	4.18	4.32	4.18	4.31	4336042
2009-04-29	4.35	4.48	4.35	4.47	5161161
2009-04-30	4.27	4.30	4.15	4.16	5533405
2009-05-01	4.19	4.32	4.11	4.32	6334287
2009-05-04	4.32	4.44	4.32	4.44	3319078
2009-05-05	4.37	4.39	4.24	4.29	4655202
2009-05-06	4.41	4.41	4.24	4.27	10738072
2009-05-07	4.32	4.34	4.20	4.23	7809609
2009-05-08	4.36	4.39	4.25	4.29	8958960
2009-05-11	4.25	4.31	4.16	4.29	5154503
2009-05-12	4.39	4.48	4.37	4.46	9425280
2009-05-13	4.34	4.40	4.29	4.35	6336556
2009-05-14	3.51	3.57	3.47	3.56	5513927
2009-05-15	3.54	3.60	3.51	3.52	6317093
2009-05-18	3.59	3.63	3.57	3.62	3924216
2009-05-19	3.67	3.67	3.54	3.55	6550499
2009-05-20	3.61	3.62	3.50	3.51	7915366
2009-05-21	3.49	3.49	3.39	3.41	6621002
2009-05-22	3.47	3.53	3.43	3.49	6906019
2009-05-26	3.47	3.56	3.47	3.51	9480587
2009-05-27	3.55	3.57	3.48	3.50	7809990
2009-05-28	3.55	3.59	3.50	3.58	5759295
2009-05-29	3.63	3.73	3.58	3.66	9989293
2009-06-01	3.74	3.80	3.68	3.75	6816726
2009-06-02	3.74	3.77	3.68	3.74	10621288
2009-06-03	3.65	3.74	3.65	3.72	13679304
2009-06-04	3.71	3.90	3.71	3.88	12488624
2009-06-05	3.92	3.97	3.86	3.97	16523157
2009-06-08	3.91	3.96	3.86	3.90	6102265
2009-06-09	3.94	3.96	3.83	3.87	6212831
2009-06-10	3.91	3.94	3.85	3.92	7852561
2009-06-11	3.93	4.12	3.87	4.05	7751871
2009-06-12	4.02	4.16	3.98	4.14	14194112
2009-06-15	4.01	4.02	3.91	3.97	8724853
2009-06-16	4.00	4.00	3.81	3.81	5819246
2009-06-17	3.80	3.87	3.75	3.82	8296607
2009-06-18	3.83	3.87	3.78	3.81	7219818
2009-06-19	3.90	3.90	3.80	3.82	5683736
2009-06-22	3.81	3.83	3.63	3.64	9837454
2009-06-23	3.69	3.71	3.61	3.63	7642901
2009-06-24	3.77	3.87	3.61	3.66	5346642
2009-06-25	3.64	3.72	3.63	3.72	6497017
2009-06-26	3.75	3.82	3.71	3.80	7667355
2009-06-29	3.82	3.86	3.77	3.78	6534480
2009-06-30	3.83	3.86	3.69	3.71	6526303
2009-07-01	3.82	3.87	3.78	3.80	4897851
2009-07-02	3.77	3.77	3.69	3.72	6229746
2009-07-06	3.66	3.71	3.62	3.71	7258575
2009-07-07	3.67	3.69	3.59	3.60	6605035
2009-07-08	3.59	3.66	3.53	3.61	12578789
2009-07-09	3.58	3.71	3.58	3.66	4560833
2009-07-10	3.64	3.64	3.53	3.62	5658908
2009-07-13	3.61	3.68	3.54	3.67	11040323
2009-07-14	3.67	3.67	3.58	3.60	6710276
2009-07-15	3.66	3.72	3.64	3.72	7691132
2009-07-16	3.70	3.76	3.66	3.73	6867223
2009-07-17	3.75	3.76	3.70	3.72	5781906
2009-07-20	3.77	3.80	3.74	3.78	6826937
2009-07-21	3.82	3.82	3.72	3.77	4550005
2009-07-22	3.74	3.78	3.72	3.72	5258388
2009-07-23	3.77	3.81	3.73	3.79	6421509
2009-07-24	3.77	3.80	3.73	3.75	5366478
2009-07-27	3.77	3.80	3.74	3.78	4075709
2009-07-28	3.77	3.87	3.73	3.87	5344755
2009-07-29	3.84	3.93	3.84	3.92	12142326
2009-07-30	3.96	4.06	3.95	4.03	16461578
2009-07-31	4.01	4.02	3.93	3.95	8201263
2009-08-03	4.08	4.11	4.03	4.11	6902234
2009-08-04	4.16	4.23	4.14	4.23	10795392
2009-08-05	4.19	4.24	4.13	4.23	6196865
2009-08-06	4.34	4.34	4.22	4.28	6059268
2009-08-07	4.33	4.38	4.25	4.28	6315150
2009-08-10	4.27	4.29	4.17	4.22	7094168
2009-08-11	4.19	4.21	4.12	4.19	5291580
2009-08-12	4.19	4.22	4.16	4.19	4190289
2009-08-13	4.21	4.22	4.14	4.20	6598579
2009-08-14	4.29	4.30	4.11	4.16	5765008
2009-08-17	4.00	4.06	3.95	4.00	5116620
2009-08-18	4.00	4.09	4.00	4.07	6648812
2009-08-19	4.00	4.10	3.99	4.09	3761501
2009-08-20	4.10	4.11	4.05	4.08	6613590
2009-08-21	4.12	4.17	4.10	4.11	3847490
2009-08-24	4.14	4.20	4.12	4.14	6683282
2009-08-25	4.06	4.18	4.06	4.09	6677593
2009-08-26	4.06	4.08	4.04	4.08	4128069
2009-08-27	4.07	4.13	4.02	4.11	7115549
2009-08-28	4.14	4.14	4.03	4.06	3954908
2009-08-31	4.04	4.09	4.00	4.04	4755669
2009-09-01	4.03	4.07	3.95	3.96	8682704
2009-09-02	3.94	3.97	3.90	3.94	4265327
2009-09-03	4.01	4.01	3.93	3.99	3249758
2009-09-04	4.00	4.03	3.95	4.02	2933149
2009-09-08	3.99	4.10	3.99	4.09	6495830
2009-09-09	4.13	4.19	4.12	4.18	6282591
2009-09-10	4.20	4.26	4.13	4.24	3859922
2009-09-11	4.27	4.30	4.20	4.21	5917321
2009-09-14	4.16	4.22	4.16	4.16	5626675
2009-09-15	4.18	4.19	4.11	4.16	4599503
2009-09-16	4.22	4.28	4.16	4.27	7872744
2009-09-17	4.26	4.30	4.22	4.23	8021610
2009-09-18	4.25	4.27	4.21	4.22	7918762
2009-09-21	4.19	4.19	4.14	4.16	3649318
2009-09-22	4.18	4.18	4.14	4.14	7742508
2009-09-23	4.14	4.22	4.14	4.14	10466598
2009-09-24	4.18	4.18	4.05	4.05	5104992
2009-09-25	4.10	4.15	4.06	4.14	4388568
2009-09-28	4.15	4.19	4.14	4.16	3840369
2009-09-29	4.15	4.16	4.11	4.15	8339373
2009-09-30	4.20	4.25	4.13	4.20	7519130
2009-10-01	4.20	4.22	4.13	4.13	4919777
2009-10-02	4.07	4.19	4.06	4.15	6741744
2009-10-05	4.21	4.26	4.14	4.26	5573484
2009-10-06	4.28	4.34	4.23	4.28	6544905
2009-10-07	4.24	4.27	4.21	4.27	4121051
2009-10-08	4.26	4.31	4.24	4.29	5461233
2009-10-09	4.32	4.35	4.26	4.35	5416250
2009-10-12	4.34	4.46	4.34	4.45	3423165
2009-10-13	4.37	4.45	4.37	4.44	9753554
2009-10-14	4.50	4.64	4.48	4.64	13054374
2009-10-15	4.58	4.67	4.55	4.67	9636324
2009-10-16	4.56	4.69	4.54	4.68	6564129
2009-10-19	4.63	4.75	4.61	4.69	6091998
2009-10-20	4.51	4.60	4.48	4.59	17584735
2009-10-21	4.53	4.66	4.52	4.61	5952026
2009-10-22	4.60	4.65	4.56	4.62	5825281
2009-10-23	4.65	4.65	4.52	4.54	4810039
2009-10-26	4.56	4.64	4.48	4.54	7287893
2009-10-27	4.54	4.56	4.45	4.48	9306204
2009-10-28	4.48	4.52	4.29	4.31	14401548
2009-10-29	4.37	4.54	4.32	4.51	7251115
2009-10-30	4.49	4.49	4.32	4.36	13489396
2009-11-02	4.39	4.47	4.27	4.35	6902393
2009-11-03	4.32	4.44	4.27	4.39	6503505
2009-11-04	4.44	4.51	4.39	4.40	5395108
2009-11-05	4.42	4.50	4.40	4.50	4465103
2009-11-06	4.44	4.54	4.41	4.52	6441437
2009-11-09	4.60	4.78	4.58	4.78	5876450
2009-11-10	4.70	4.76	4.63	4.69	7380554
2009-11-11	4.81	4.81	4.63	4.67	4701980
2009-11-12	4.68	4.73	4.48	4.51	9206788
2009-11-13	4.50	4.70	4.47	4.63	6807781
2009-11-16	4.72	4.80	4.71	4.76	6034854
2009-11-17	4.73	4.92	4.71	4.90	6364643
2009-11-18	4.88	4.93	4.80	4.85	8610047
2009-11-19	4.83	4.85	4.73	4.77	6057238
2009-11-20	4.78	4.81	4.64	4.68	4695535
2009-11-23	4.82	4.82	4.68	4.71	8140345
2009-11-24	4.72	4.92	4.67	4.92	6796157
2009-11-25	4.88	4.94	4.85	4.93	5520253
2009-11-27	4.72	5.08	4.72	5.00	5763877
2009-11-30	5.03	5.09	4.87	4.97	16513101
2009-12-01	5.07	5.11	5.03	5.06	8410286
2009-12-02	5.10	5.32	5.08	5.28	11176259
2009-12-03	5.41	5.41	5.30	5.30	9919235
2009-12-04	5.45	5.46	5.23	5.31	9910111
2009-12-07	5.29	5.39	5.22	5.32	6817566
2009-12-08	5.29	5.31	5.16	5.27	9014611
2009-12-09	5.29	5.42	5.26	5.41	8276576
2009-12-10	5.48	5.66	5.39	5.46	11104449
2009-12-11	5.43	5.45	5.36	5.41	10012851
2009-12-14	5.47	5.47	5.32	5.36	12997318
2009-12-15	5.26	5.28	5.13	5.15	11568932
2009-12-16	5.14	5.20	5.00	5.02	12545903
2009-12-17	5.02	5.02	4.85	4.89	9349969
2009-12-18	4.78	4.91	4.76	4.78	13138596
2009-12-21	4.84	4.91	4.74	4.77	9961380
2009-12-22	4.86	4.86	4.74	4.77	7624883
2009-12-23	4.84	4.84	4.73	4.74	9956846
2009-12-24	4.81	4.83	4.75	4.82	1439746
2009-12-28	4.93	4.93	4.84	4.92	6165345
2009-12-29	4.96	5.03	4.96	4.99	5212442
2009-12-30	5.00	5.07	4.98	5.05	4045057
2009-12-31	5.09	5.09	4.98	4.99	2620741
2010-01-04	5.12	5.17	5.06	5.09	6286588
2010-01-05	5.12	5.18	5.11	5.18	8464131
2010-01-06	5.14	5.14	5.03	5.12	7376681
2010-01-07	5.08	5.08	4.95	5.00	3795127
2010-01-08	4.98	5.07	4.95	5.05	5780509
2010-01-11	5.05	5.07	4.96	5.01	7912400
2010-01-12	4.91	5.02	4.86	4.99	8599486
2010-01-13	4.99	5.02	4.88	4.95	7149728
2010-01-14	4.91	5.02	4.80	4.80	8873950
2010-01-15	4.79	4.81	4.68	4.71	7156503
2010-01-19	4.63	4.75	4.59	4.74	7102101
2010-01-20	4.64	4.69	4.58	4.67	11042110
2010-01-21	4.65	4.68	4.54	4.58	10505272
2010-01-22	4.52	4.59	4.45	4.46	9477271
2010-01-25	4.54	4.54	4.37	4.44	6432954
2010-01-26	4.41	4.68	4.40	4.61	10153274
2010-01-27	4.58	4.62	4.50	4.60	12705911
2010-01-28	4.63	4.63	4.45	4.58	7857812
2010-01-29	4.71	4.71	4.56	4.61	9300070
2010-02-01	4.63	4.76	4.61	4.72	9221640
2010-02-02	4.72	4.72	4.60	4.66	6364563
2010-02-03	4.61	4.63	4.52	4.55	6027179
2010-02-04	4.45	4.47	4.30	4.30	10320591
2010-02-05	4.37	4.49	4.25	4.48	12969822
2010-02-08	4.43	4.50	4.39	4.40	9683512
2010-02-09	4.55	4.63	4.50	4.54	8797518
2010-02-10	4.55	4.58	4.46	4.52	7183322
2010-02-11	4.53	4.70	4.49	4.69	8168087
2010-02-12	4.56	4.64	4.53	4.58	6441281
2010-02-16	4.60	4.68	4.57	4.61	5481109
2010-02-17	4.70	4.70	4.58	4.64	6154923
2010-02-18	4.64	4.71	4.62	4.69	5234300
2010-02-19	4.69	4.73	4.62	4.66	7122053
2010-02-22	4.69	4.69	4.56	4.57	4237083
2010-02-23	4.54	4.56	4.43	4.44	6108359
2010-02-24	4.45	4.48	4.40	4.44	6224758
2010-02-25	4.35	4.57	4.33	4.57	9407114
2010-02-26	4.58	4.58	4.47	4.52	11806184
2010-03-01	4.56	4.63	4.54	4.62	3790426
2010-03-02	4.66	4.69	4.59	4.61	3905005
2010-03-03	4.65	4.76	4.63	4.71	7107388
2010-03-04	4.76	4.78	4.65	4.72	5302316
2010-03-05	4.79	4.80	4.73	4.79	3917190
2010-03-08	4.78	4.79	4.71	4.72	5520834
2010-03-09	4.68	4.78	4.67	4.73	7307984
2010-03-10	4.76	4.83	4.74	4.79	5061573
2010-03-11	4.77	4.79	4.73	4.79	2974072
2010-03-12	4.78	4.79	4.75	4.77	2701149
2010-03-15	4.76	4.76	4.69	4.71	1993932
2010-03-16	4.73	4.77	4.68	4.73	4149911
2010-03-17	4.76	4.78	4.73	4.76	3595223
2010-03-18	4.73	4.74	4.56	4.59	9420246
2010-03-19	4.63	4.64	4.46	4.50	10790209
2010-03-22	4.47	4.53	4.41	4.52	10245051
2010-03-23	4.55	4.65	4.55	4.64	6013175
2010-03-24	4.61	4.67	4.60	4.64	12510188
2010-03-25	4.65	4.65	4.55	4.57	10140090
2010-03-26	4.56	4.57	4.53	4.57	6405940
2010-03-29	4.60	4.65	4.59	4.65	4928296
2010-03-30	4.66	4.68	4.64	4.67	9907810
2010-03-31	4.64	4.69	4.57	4.60	8709933
2010-04-01	4.64	4.68	4.62	4.66	7830663
2010-04-05	4.68	4.76	4.68	4.74	5476886
2010-04-06	4.70	4.73	4.67	4.73	7121257
2010-04-07	4.73	4.73	4.63	4.66	12899330
2010-04-08	4.61	4.64	4.57	4.61	7202792
2010-04-09	4.61	4.66	4.60	4.63	5375893
2010-04-12	4.66	4.67	4.61	4.61	4544532
2010-04-13	4.61	4.68	4.59	4.68	4871108
2010-04-14	4.71	4.77	4.67	4.76	5032900
2010-04-15	4.73	4.82	4.73	4.78	7965098
2010-04-16	4.77	4.77	4.63	4.75	9092428
2010-04-19	4.71	4.77	4.67	4.72	6217573
2010-04-20	4.75	4.79	4.73	4.76	3985692
2010-04-21	4.78	4.84	4.72	4.77	5162295
2010-04-22	4.75	4.82	4.69	4.81	7357167
2010-04-23	4.78	4.95	4.77	4.94	10629711
2010-04-26	4.97	5.08	4.97	4.98	8108562
2010-04-27	4.94	5.03	4.88	4.90	12505665
2010-04-28	4.96	5.06	4.90	5.02	11137864
2010-04-29	5.10	5.15	5.07	5.11	7910175
2010-04-30	4.43	4.47	4.38	4.46	10411789
2010-05-03	4.47	4.63	4.47	4.59	12502250
2010-05-04	4.51	4.53	4.38	4.41	11837164
2010-05-05	4.32	4.40	4.25	4.34	12438955
2010-05-06	4.29	4.32	3.82	4.08	14061488
2010-05-07	4.03	4.18	3.92	4.05	13378658
2010-05-10	4.32	4.42	4.26	4.40	8761785
2010-05-11	4.35	4.44	4.32	4.35	6850439
2010-05-12	4.38	4.44	4.35	4.40	4968366
2010-05-13	4.37	4.37	4.28	4.29	8621346
2010-05-14	4.28	4.28	4.12	4.19	6105531
2010-05-17	4.20	4.24	4.06	4.23	7607608
2010-05-18	4.31	4.31	4.14	4.19	12738532
2010-05-19	4.19	4.22	4.06	4.12	9093943
2010-05-20	3.98	4.04	3.88	3.91	11247611
2010-05-21	3.81	3.98	3.80	3.97	7830026
2010-05-24	3.93	4.00	3.92	3.92	4859607
2010-05-25	3.83	3.95	3.77	3.93	12886505
2010-05-26	3.99	4.09	3.92	3.97	11114168
2010-05-27	4.04	4.06	3.99	4.04	6042395
2010-05-28	4.01	4.02	3.95	3.97	7080319
2010-06-01	3.86	3.91	3.78	3.78	12089285
2010-06-02	3.79	3.80	3.66	3.77	15012714
2010-06-03	3.84	3.84	3.72	3.80	6968737
2010-06-04	3.71	3.77	3.64	3.68	13692960
2010-06-07	3.67	3.79	3.67	3.71	12825838
2010-06-08	3.71	3.77	3.67	3.77	9078993
2010-06-09	3.80	3.83	3.71	3.72	8886916
2010-06-10	3.81	3.90	3.79	3.90	8655563
2010-06-11	3.84	3.90	3.81	3.89	7351505
2010-06-14	3.91	3.92	3.87	3.88	7684140
2010-06-15	3.92	4.01	3.89	4.01	8204814
2010-06-16	3.93	4.03	3.93	4.02	5828626
2010-06-17	4.03	4.06	3.99	4.03	9361040
2010-06-18	4.03	4.06	4.02	4.05	5881122
2010-06-21	4.13	4.13	4.08	4.11	8358683
2010-06-22	4.10	4.17	4.07	4.07	6088435
2010-06-23	4.05	4.09	4.03	4.08	6532330
2010-06-24	4.07	4.09	4.02	4.08	5880272
2010-06-25	4.09	4.16	4.05	4.14	6162651
2010-06-28	4.17	4.19	4.13	4.19	4962083
2010-06-29	4.07	4.08	4.00	4.06	7798042
2010-06-30	4.04	4.13	4.02	4.05	9404362
2010-07-01	4.04	4.11	3.99	4.11	6607712
2010-07-02	4.12	4.19	4.10	4.15	5909668
2010-07-06	4.22	4.29	4.18	4.22	8207123
2010-07-07	4.23	4.25	4.18	4.22	10531575
2010-07-08	4.21	4.23	4.07	4.13	13149013
2010-07-09	4.13	4.21	4.01	4.18	12532109
2010-07-12	4.18	4.18	4.06	4.12	6558096
2010-07-13	4.19	4.20	4.13	4.16	4409911
2010-07-14	4.11	4.13	4.01	4.09	7396912
2010-07-15	4.06	4.08	4.00	4.05	6597586
2010-07-16	4.03	4.03	3.96	3.98	6728239
2010-07-19	3.95	3.99	3.92	3.94	4944897
2010-07-20	3.90	3.99	3.90	3.97	4284838
2010-07-21	3.99	4.00	3.94	3.95	6394196
2010-07-22	4.01	4.11	4.00	4.07	10053734
2010-07-23	4.00	4.09	4.00	4.09	6935606
2010-07-26	4.08	4.13	4.06	4.12	5990059
2010-07-27	4.14	4.18	4.11	4.16	11105634
2010-07-28	4.15	4.20	4.13	4.17	9369696
2010-07-29	4.20	4.22	4.17	4.21	8527689
2010-07-30	4.18	4.25	4.18	4.20	9044049
2010-08-02	4.26	4.28	4.21	4.21	7123840
2010-08-03	4.22	4.23	4.19	4.19	7655446
2010-08-04	4.20	4.23	4.18	4.20	6186366
2010-08-05	4.19	4.22	4.17	4.21	5897125
2010-08-06	4.18	4.21	4.14	4.19	4354715
2010-08-09	4.20	4.22	4.18	4.19	4090231
2010-08-10	4.16	4.20	4.13	4.18	4551059
2010-08-11	4.11	4.13	4.07	4.09	5322732
2010-08-12	4.05	4.10	4.05	4.08	3087849
2010-08-13	4.06	4.08	4.01	4.02	7118411
2010-08-16	4.02	4.10	3.97	4.07	4338929
2010-08-17	4.11	4.12	4.07	4.08	3331517
2010-08-18	4.09	4.10	4.06	4.06	4060650
2010-08-19	4.03	4.08	4.03	4.04	4787811
2010-08-20	4.04	4.18	3.97	4.17	5299271
2010-08-23	4.17	4.18	4.08	4.09	5161691
2010-08-24	4.04	4.21	4.02	4.17	5409029
2010-08-25	4.15	4.26	4.09	4.25	8891219
2010-08-26	4.26	4.38	4.24	4.33	10523953
2010-08-27	4.46	4.55	4.45	4.54	9071104
2010-08-30	4.54	4.58	4.51	4.54	7490971
2010-08-31	4.47	4.58	4.45	4.56	8079698
2010-09-01	4.56	4.67	4.56	4.60	6066975
2010-09-02	4.59	4.59	4.45	4.48	5255982
2010-09-03	4.53	4.55	4.50	4.51	6053759
2010-09-07	4.53	4.53	4.44	4.45	2883279
2010-09-08	4.46	4.49	4.33	4.34	6556587
2010-09-09	4.37	4.39	4.32	4.38	5173985
2010-09-10	4.43	4.48	4.40	4.45	4089598
2010-09-13	4.45	4.51	4.45	4.48	4705984
2010-09-14	4.51	4.58	4.49	4.52	5432932
2010-09-15	4.49	4.55	4.46	4.55	4162967
2010-09-16	4.55	4.59	4.50	4.59	4130310
2010-09-17	4.55	4.59	4.45	4.51	4085197
2010-09-20	4.52	4.54	4.45	4.47	4015754
2010-09-21	4.46	4.48	4.37	4.41	6204942
2010-09-22	4.45	4.51	4.43	4.50	5416216
2010-09-23	4.48	4.49	4.45	4.46	4344126
2010-09-24	4.47	4.48	4.29	4.32	6740945
2010-09-27	4.34	4.40	4.33	4.35	6674137
2010-09-28	4.37	4.44	4.34	4.42	8549214
2010-09-29	4.43	4.48	4.42	4.46	7243760
2010-09-30	4.48	4.53	4.44	4.53	5389867
2010-10-01	4.57	4.62	4.53	4.60	5989527
2010-10-04	4.63	4.68	4.61	4.68	8293282
2010-10-05	4.73	4.81	4.73	4.79	8609925
2010-10-06	4.76	4.79	4.63	4.72	6301328
2010-10-07	4.68	4.73	4.63	4.68	5558030
2010-10-08	4.70	4.76	4.68	4.73	4123453
2010-10-11	4.74	4.78	4.71	4.78	4206470
2010-10-12	4.76	4.79	4.65	4.79	3334339
2010-10-13	4.81	4.86	4.79	4.86	15602483
2010-10-14	4.85	4.91	4.81	4.86	9790846
2010-10-15	4.89	4.98	4.87	4.95	9939229
2010-10-18	4.97	5.07	4.95	5.00	9912380
2010-10-19	4.87	4.99	4.85	4.94	9634814
2010-10-20	4.88	4.99	4.87	4.95	3492909
2010-10-21	4.93	4.94	4.77	4.83	8563665
2010-10-22	4.86	4.86	4.73	4.77	8044580
2010-10-25	4.76	4.89	4.75	4.84	13904771
2010-10-26	4.83	4.87	4.81	4.84	5864334
2010-10-27	4.84	4.87	4.77	4.79	7441022
2010-10-28	4.84	4.96	4.83	4.94	7933639
2010-10-29	4.97	5.01	4.92	4.93	4142875
2010-11-01	4.99	5.02	4.94	4.95	5724384
2010-11-02	5.02	5.14	4.97	5.04	3562421
2010-11-03	5.03	5.04	4.90	4.99	4931949
2010-11-04	5.03	5.11	5.00	5.09	4652388
2010-11-05	5.05	5.05	4.93	4.95	5493125
2010-11-08	4.87	4.97	4.87	4.95	5055426
2010-11-09	4.94	4.97	4.85	4.89	6838605
2010-11-10	5.02	5.03	4.87	4.93	6314454
2010-11-11	4.84	4.88	4.72	4.76	8125603
2010-11-12	4.71	4.76	4.67	4.69	8695310
2010-11-15	5.07	5.09	4.72	4.72	4461364
2010-11-16	4.69	4.69	4.55	4.58	6002385
2010-11-17	4.65	4.68	4.62	4.65	4950477
2010-11-18	4.69	4.70	4.65	4.68	5834829
2010-11-19	4.68	4.86	4.65	4.84	10939545
2010-11-22	4.79	4.83	4.61	4.67	9630829
2010-11-23	4.63	4.68	4.60	4.64	6104409
2010-11-24	4.67	4.86	4.66	4.82	6881532
2010-11-26	4.78	4.83	4.75	4.76	4479538
2010-11-29	4.67	4.69	4.62	4.69	4216795
2010-11-30	4.68	4.79	4.68	4.72	7223439
2010-12-01	4.79	4.81	4.71	4.76	5925092
2010-12-02	4.72	4.79	4.70	4.78	6726499
2010-12-03	4.81	4.98	4.81	4.93	5862872
2010-12-06	4.95	4.95	4.84	4.87	4537510
2010-12-07	4.92	4.92	4.82	4.84	3928727
2010-12-08	4.84	4.84	4.70	4.75	6199550
2010-12-09	4.73	4.73	4.57	4.60	7442542
2010-12-10	4.62	4.62	4.52	4.55	7276778
2010-12-13	4.60	4.71	4.60	4.69	4871987
2010-12-14	4.70	4.73	4.65	4.68	3348359
2010-12-15	4.72	4.75	4.65	4.65	8345441
2010-12-16	4.78	4.80	4.74	4.79	5631009
2010-12-17	4.81	4.85	4.73	4.81	6038186
2010-12-20	4.81	4.83	4.69	4.71	6247783
2010-12-21	4.57	4.65	4.56	4.60	6507656
2010-12-22	4.62	4.62	4.48	4.52	7108293
2010-12-23	4.52	4.54	4.41	4.44	7373562
2010-12-27	4.41	4.46	4.38	4.41	4405753
2010-12-28	4.45	4.53	4.42	4.50	3811963
2010-12-29	4.51	4.55	4.50	4.53	4630675
2010-12-30	4.58	4.64	4.56	4.58	4908161
2010-12-31	4.58	4.61	4.55	4.58	1579995
2011-01-03	4.64	4.68	4.62	4.67	4096741
2011-01-04	4.70	4.71	4.60	4.64	4445332
2011-01-05	4.65	4.66	4.58	4.62	8778722
2011-01-06	4.62	4.63	4.58	4.63	6065647
2011-01-07	4.65	4.70	4.61	4.70	3524115
2011-01-10	4.66	4.67	4.60	4.61	3975356
2011-01-11	4.66	4.71	4.64	4.71	3179414
2011-01-12	4.74	4.86	4.74	4.85	6155044
2011-01-13	4.87	4.98	4.86	4.96	8771860
2011-01-14	4.94	4.95	4.88	4.92	8323666
2011-01-18	4.93	4.94	4.86	4.88	4685121
2011-01-19	4.87	4.87	4.79	4.82	4464292
2011-01-20	4.84	4.85	4.69	4.69	9432535
2011-01-21	4.72	4.72	4.51	4.54	16143629
2011-01-24	4.62	4.66	4.59	4.60	9615709
2011-01-25	4.71	4.73	4.55	4.58	5922200
2011-01-26	4.69	4.70	4.59	4.64	6880335
2011-01-27	4.68	4.69	4.58	4.58	7080388
2011-01-28	4.57	4.57	4.49	4.53	7357067
2011-01-31	4.59	4.61	4.53	4.56	8186872
2011-02-01	4.61	4.63	4.58	4.58	7026629
2011-02-02	4.58	4.61	4.55	4.55	6619770
2011-02-03	4.56	4.56	4.50	4.53	4551580
2011-02-04	4.54	4.54	4.42	4.45	9030713
2011-02-07	4.45	4.49	4.43	4.49	4186016
2011-02-08	4.49	4.49	4.43	4.46	8020579
2011-02-09	4.45	4.46	4.44	4.45	7854439
2011-02-10	4.44	4.45	4.41	4.41	9977955
2011-02-11	4.43	4.45	4.34	4.41	10501795
2011-02-14	4.39	4.40	4.34	4.39	4270355
2011-02-15	4.40	4.44	4.40	4.42	4326614
2011-02-16	4.43	4.52	4.42	4.50	7462468
2011-02-17	4.52	4.56	4.49	4.56	5231370
2011-02-18	4.57	4.60	4.52	4.59	7219770
2011-02-22	4.59	4.64	4.56	4.58	14382297
2011-02-23	4.58	4.59	4.50	4.52	10620285
2011-02-24	4.53	4.53	4.49	4.52	7977967
2011-02-25	4.53	4.54	4.48	4.51	6665122
2011-02-28	4.54	4.66	4.54	4.66	6579589
2011-03-01	4.67	4.72	4.63	4.63	11829039
2011-03-02	4.65	4.74	4.62	4.74	9896182
2011-03-03	4.75	4.85	4.74	4.85	9178386
2011-03-04	4.80	4.92	4.79	4.92	7780067
2011-03-07	4.89	4.92	4.84	4.87	8812834
2011-03-08	4.87	4.92	4.84	4.89	5435537
2011-03-09	4.90	5.00	4.87	4.93	6036344
2011-03-10	4.90	4.95	4.87	4.92	12818075
2011-03-11	4.94	5.02	4.94	4.97	5830056
2011-03-14	4.95	5.02	4.95	5.01	8800555
2011-03-15	4.88	4.94	4.86	4.92	8939188
2011-03-16	4.91	4.92	4.71	4.75	11324035
2011-03-17	4.82	4.88	4.80	4.85	7788130
2011-03-18	4.93	4.95	4.85	4.87	5515964
2011-03-21	4.95	4.95	4.86	4.89	5668298
2011-03-22	4.90	4.97	4.90	4.95	7745050
2011-03-23	4.97	5.01	4.90	5.00	10712694
2011-03-24	5.03	5.07	5.01	5.02	13320958
2011-03-25	5.10	5.10	5.03	5.07	6861733
2011-03-28	5.07	5.11	5.02	5.10	6332993
2011-03-29	5.10	5.29	5.07	5.26	11895891
2011-03-30	5.26	5.35	5.26	5.31	12022810
2011-03-31	5.33	5.34	5.29	5.32	6174355
2011-04-01	5.39	5.58	5.39	5.58	10346565
2011-04-04	5.63	5.73	5.58	5.64	13652827
2011-04-05	5.61	5.77	5.61	5.71	7437896
2011-04-06	5.73	5.74	5.62	5.64	7039747
2011-04-07	5.66	5.71	5.63	5.66	7535215
2011-04-08	5.70	5.70	5.56	5.61	8653609
2011-04-11	5.62	5.62	5.48	5.51	9402726
2011-04-12	5.50	5.56	5.43	5.45	8607519
2011-04-13	5.51	5.53	5.42	5.47	10929832
2011-04-14	5.50	5.53	5.46	5.49	6998322
2011-04-15	5.49	5.52	5.44	5.45	8428213
2011-04-18	5.48	5.48	5.34	5.44	9649401
2011-04-19	5.51	5.64	5.50	5.61	6941277
2011-04-20	5.66	5.67	5.47	5.54	8237999
2011-04-21	5.60	5.60	5.54	5.57	4205182
2011-04-25	5.55	5.60	5.51	5.60	3590210
2011-04-26	5.63	5.69	5.60	5.62	6975664
2011-04-27	5.65	5.66	5.53	5.66	6012308
2011-04-28	5.59	5.63	5.55	5.62	6516978
2011-04-29	5.68	5.83	5.66	5.77	7506912
2011-05-02	5.49	5.50	5.29	5.33	8574435
2011-05-03	5.28	5.33	5.25	5.29	5913045
2011-05-04	5.36	5.37	5.23	5.25	6659650
2011-05-05	5.25	5.34	5.22	5.24	7648183
2011-05-06	5.34	5.47	5.30	5.37	7384864
2011-05-09	5.37	5.46	5.36	5.45	5285791
2011-05-10	5.45	5.52	5.40	5.46	3659665
2011-05-11	5.38	5.39	5.32	5.34	7753392
2011-05-12	5.35	5.48	5.33	5.45	6001302
2011-05-13	5.43	5.49	5.30	5.31	8452568
2011-05-16	5.29	5.42	5.26	5.33	7639060
2011-05-17	5.29	5.42	5.28	5.38	9573310
2011-05-18	5.36	5.42	5.31	5.35	5746561
2011-05-19	5.38	5.44	5.31	5.38	6663910
2011-05-20	5.39	5.46	5.36	5.43	4943587
2011-05-23	5.38	5.39	5.31	5.32	3475057
2011-05-24	5.37	5.40	5.35	5.38	7015696
2011-05-25	5.35	5.35	5.29	5.30	6343318
2011-05-26	5.31	5.33	5.25	5.27	4904731
2011-05-27	5.32	5.35	5.27	5.31	5144089
2011-05-31	5.34	5.35	5.22	5.28	7318957
2011-06-01	5.30	5.30	5.14	5.16	7922521
2011-06-02	5.21	5.28	5.20	5.27	6800784
2011-06-03	5.32	5.53	5.31	5.52	19093851
2011-06-06	5.50	5.52	5.40	5.45	14480745
2011-06-07	5.46	5.48	5.43	5.46	6805506
2011-06-08	5.42	5.48	5.36	5.36	7139416
2011-06-09	5.41	5.41	5.31	5.34	4255814
2011-06-10	5.29	5.32	5.22	5.26	5884220
2011-06-13	5.30	5.38	5.29	5.32	6431478
2011-06-14	5.34	5.38	5.32	5.36	7975068
2011-06-15	5.30	5.34	5.25	5.32	5921256
2011-06-16	5.30	5.33	5.24	5.28	8985014
2011-06-17	5.32	5.35	5.28	5.32	4646290
2011-06-20	5.38	5.47	5.35	5.45	7915526
2011-06-21	5.47	5.55	5.44	5.54	7452114
2011-06-22	5.51	5.57	5.47	5.49	7392764
2011-06-23	5.42	5.50	5.39	5.50	4449979
2011-06-24	5.54	5.55	5.49	5.51	4441996
2011-06-27	5.49	5.55	5.47	5.53	3272706
2011-06-28	5.54	5.62	5.53	5.62	5964230
2011-06-29	5.63	5.68	5.57	5.68	10319518
2011-06-30	5.71	5.73	5.67	5.70	8439337
2011-07-01	5.71	5.80	5.69	5.74	11442743
2011-07-05	5.81	5.82	5.63	5.64	6798120
2011-07-06	5.65	5.70	5.60	5.64	5876226
2011-07-07	5.70	5.71	5.58	5.61	6497201
2011-07-08	5.55	5.59	5.51	5.58	7854117
2011-07-11	5.49	5.56	5.43	5.46	9226601
2011-07-12	5.43	5.52	5.42	5.47	8630209
2011-07-13	5.50	5.57	5.46	5.53	6517901
2011-07-14	5.57	5.58	5.49	5.55	8085054
2011-07-15	5.60	5.67	5.57	5.67	9210486
2011-07-18	5.60	5.63	5.52	5.54	5399301
2011-07-19	5.57	5.61	5.50	5.55	5472620
2011-07-20	5.55	5.57	5.50	5.53	7276283
2011-07-21	5.59	5.63	5.57	5.60	4847462
2011-07-22	5.62	5.63	5.55	5.57	5589196
2011-07-25	5.58	5.68	5.53	5.61	8307178
2011-07-26	5.63	5.65	5.51	5.53	5571210
2011-07-27	5.49	5.51	5.34	5.36	8904667
2011-07-28	5.38	5.41	5.31	5.38	6381212
2011-07-29	5.33	5.40	5.28	5.33	8017525
2011-08-01	5.42	5.45	5.35	5.38	5301931
2011-08-02	5.35	5.42	5.22	5.23	6776179
2011-08-03	5.22	5.23	5.10	5.15	8490773
2011-08-04	5.04	5.06	4.91	5.02	10927863
2011-08-05	5.07	5.15	4.92	5.10	15796872
2011-08-08	4.95	4.96	4.63	4.66	14581669
2011-08-09	4.66	4.90	4.61	4.90	14190621
2011-08-10	4.73	4.88	4.69	4.72	11368968
2011-08-11	4.73	4.86	4.70	4.81	10471273
2011-08-12	4.81	4.87	4.75	4.78	7707439
2011-08-15	4.80	4.87	4.78	4.85	7606920
2011-08-16	4.84	4.92	4.81	4.89	9275283
2011-08-17	4.96	4.99	4.86	4.98	6942873
2011-08-18	4.80	4.85	4.73	4.79	9665252
2011-08-19	4.79	4.88	4.79	4.81	7373660
2011-08-22	4.86	4.88	4.76	4.82	8156704
2011-08-23	4.78	4.82	4.73	4.82	7622449
2011-08-24	4.80	4.89	4.79	4.86	9965824
2011-08-25	4.86	4.86	4.72	4.82	6364239
2011-08-26	4.84	5.03	4.83	4.98	12786974
2011-08-29	5.04	5.10	4.97	5.09	6763484
2011-08-30	5.06	5.12	5.02	5.10	6811239
2011-08-31	5.17	5.24	5.14	5.23	10442684
2011-09-01	5.16	5.24	5.14	5.18	10432800
2011-09-02	5.11	5.11	4.98	5.02	10974804
2011-09-06	4.87	4.97	4.87	4.95	8208838
2011-09-07	5.03	5.04	4.94	5.01	3369446
2011-09-08	4.99	5.00	4.90	4.91	4627599
2011-09-09	4.85	4.87	4.71	4.74	8802013
2011-09-12	4.71	4.73	4.59	4.68	8548943
2011-09-13	4.68	4.70	4.61	4.66	5647323
2011-09-14	4.66	4.70	4.57	4.66	6814604
2011-09-15	4.71	4.75	4.65	4.68	5575911
2011-09-16	4.67	4.72	4.65	4.68	5675934
2011-09-19	4.56	4.58	4.48	4.56	5679629
2011-09-20	4.55	4.63	4.50	4.59	6320389
2011-09-21	4.57	4.61	4.42	4.42	7377844
2011-09-22	4.21	4.31	4.16	4.22	9954500
2011-09-23	4.21	4.31	4.19	4.31	8501658
2011-09-26	4.32	4.33	4.17	4.32	6738445
2011-09-27	4.38	4.42	4.32	4.35	6268848
2011-09-28	4.31	4.36	4.18	4.18	6312858
2011-09-29	4.24	4.27	4.16	4.26	7362431
2011-09-30	4.17	4.20	4.07	4.10	8150715
2011-10-03	4.09	4.15	4.00	4.00	7991129
2011-10-04	3.97	4.03	3.88	4.02	11159524
2011-10-05	4.01	4.06	3.95	4.05	7545124
2011-10-06	4.08	4.16	4.08	4.15	4622681
2011-10-07	4.19	4.21	4.04	4.05	9603691
2011-10-10	4.17	4.19	4.13	4.18	5214256
2011-10-11	4.14	4.22	4.13	4.18	4527956
2011-10-12	4.22	4.29	4.21	4.22	5180491
2011-10-13	4.17	4.21	4.08	4.19	5367516
2011-10-14	4.21	4.27	4.20	4.27	6177894
2011-10-17	4.19	4.20	4.12	4.12	9379127
2011-10-18	4.14	4.26	4.12	4.23	8024401
2011-10-19	4.23	4.33	4.23	4.31	8226850
2011-10-20	4.29	4.33	4.23	4.30	7625015
2011-10-21	4.34	4.37	4.30	4.32	5458792
2011-10-24	4.37	4.47	4.34	4.43	5695661
2011-10-25	4.32	4.32	4.19	4.23	15329603
2011-10-26	4.37	4.48	4.34	4.45	10508374
2011-10-27	4.62	4.67	4.51	4.65	12791476
2011-10-28	4.61	4.75	4.58	4.74	10133249
2011-10-31	4.68	4.77	4.63	4.71	12063902
2011-11-01	4.53	4.65	4.49	4.63	10054107
2011-11-02	4.69	4.79	4.63	4.76	5759285
2011-11-03	4.76	4.81	4.68	4.71	6850634
2011-11-04	4.66	4.71	4.55	4.71	4606877
2011-11-07	4.74	4.79	4.71	4.75	4642487
2011-11-08	4.69	4.76	4.63	4.76	4398406
2011-11-09	4.61	4.64	4.50	4.56	6448407
2011-11-10	4.66	4.68	4.57	4.61	9315424
2011-11-11	4.66	4.78	4.64	4.72	13300674
2011-11-14	4.67	4.71	4.62	4.67	5302220
2011-11-15	4.66	4.76	4.64	4.74	4771693
2011-11-16	4.67	4.78	4.64	4.72	5145012
2011-11-17	4.77	4.82	4.64	4.68	6534190
2011-11-18	4.69	4.69	4.63	4.65	4963625
2011-11-21	4.59	4.65	4.52	4.63	5764391
2011-11-22	4.58	4.67	4.56	4.60	7135891
2011-11-23	4.53	4.54	4.40	4.44	7107591
2011-11-25	4.40	4.48	4.35	4.36	5440209
2011-11-28	4.50	4.54	4.47	4.52	4177342
2011-11-29	4.55	4.56	4.49	4.54	6514000
2011-11-30	4.74	4.87	4.70	4.85	13888573
2011-12-01	4.81	4.90	4.76	4.81	10209644
2011-12-02	4.76	4.81	4.56	4.59	8266252
2011-12-05	4.68	4.79	4.66	4.78	10297124
2011-12-06	4.76	4.82	4.75	4.81	7913007
2011-12-07	4.77	4.89	4.77	4.87	10874155
2011-12-08	4.80	4.82	4.71	4.73	9672443
2011-12-09	4.73	4.87	4.73	4.85	8295587
2011-12-12	4.84	4.88	4.76	4.85	6893594
2011-12-13	4.89	4.95	4.84	4.87	8366532
2011-12-14	4.81	4.94	4.78	4.87	9285872
2011-12-15	4.95	5.06	4.94	4.98	8428303
2011-12-16	4.97	4.98	4.83	4.88	13234734
2011-12-19	4.87	4.99	4.79	4.84	6298150
2011-12-20	4.99	5.07	4.98	5.04	5667672
2011-12-21	4.86	4.89	4.79	4.87	6667496
2011-12-22	4.89	4.95	4.84	4.88	6583378
2011-12-23	4.94	5.02	4.91	4.98	5462306
2011-12-27	5.00	5.01	4.97	5.00	3137992
2011-12-28	4.98	5.00	4.86	4.89	5052404
2011-12-29	4.90	4.97	4.87	4.96	4126749
2011-12-30	4.94	4.98	4.90	4.92	4868770
2012-01-03	4.96	4.98	4.84	4.86	7533207
2012-01-04	4.93	5.03	4.92	4.97	5871073
2012-01-05	4.96	4.98	4.91	4.97	4996083
2012-01-06	5.02	5.03	4.91	4.95	3297115
2012-01-09	5.01	5.03	4.92	5.00	5200906
2012-01-10	5.09	5.11	5.00	5.06	7591819
2012-01-11	5.03	5.10	5.02	5.10	6564267
2012-01-12	5.12	5.16	5.10	5.15	6199803
2012-01-13	5.10	5.15	5.03	5.13	5520509
2012-01-17	5.15	5.21	5.14	5.20	7364160
2012-01-18	5.21	5.34	5.20	5.31	9862381
2012-01-19	5.35	5.38	5.29	5.33	10522509
2012-01-20	5.36	5.44	5.35	5.43	5063242
2012-01-23	5.46	5.49	5.42	5.44	10428733
2012-01-24	5.39	5.43	5.37	5.39	11965599
2012-01-25	5.40	5.47	5.32	5.45	6060848
2012-01-26	5.47	5.50	5.40	5.41	10053615
2012-01-27	5.47	5.51	5.43	5.46	8209461
2012-01-30	5.45	5.51	5.44	5.49	5806544
2012-01-31	5.58	5.65	5.47	5.59	12337256
2012-02-01	5.68	5.74	5.61	5.74	11975033
2012-02-02	5.72	5.75	5.63	5.72	10749158
2012-02-03	5.78	5.78	5.66	5.67	13475547
2012-02-06	5.65	5.75	5.63	5.74	6390335
2012-02-07	5.72	5.79	5.71	5.76	7524326
2012-02-08	5.75	5.82	5.73	5.82	33913119
2012-02-09	5.76	5.99	5.73	5.97	11636651
2012-02-10	5.90	6.04	5.87	6.01	13483006
2012-02-13	6.03	6.10	6.01	6.08	11140564
2012-02-14	6.09	6.10	6.05	6.09	8260002
2012-02-15	6.16	6.21	6.14	6.19	8216594
2012-02-16	6.21	6.27	6.17	6.24	7557388
2012-02-17	6.24	6.28	6.21	6.24	6632479
2012-02-21	6.27	6.27	6.11	6.19	6425348
2012-02-22	6.21	6.32	6.13	6.31	5081739
2012-02-23	6.34	6.44	6.27	6.34	6595331
2012-02-24	6.34	6.34	6.29	6.34	5946936
2012-02-27	6.28	6.31	6.24	6.27	5648477
2012-02-28	6.32	6.46	6.28	6.44	5181183
2012-02-29	6.48	6.49	6.31	6.31	10568231
2012-03-01	6.33	6.50	6.33	6.48	7084101
2012-03-02	6.52	6.53	6.32	6.42	11678467
2012-03-05	6.41	6.52	6.26	6.50	12605023
2012-03-06	6.36	6.36	6.18	6.21	10477458
2012-03-07	6.22	6.24	6.12	6.14	12281453
2012-03-08	6.21	6.34	6.20	6.31	10776582
2012-03-09	6.28	6.43	6.25	6.39	6732426
2012-03-12	6.32	6.33	6.25	6.33	6928227
2012-03-13	6.34	6.57	6.33	6.56	8392874
2012-03-14	6.54	6.57	6.47	6.52	8023214
2012-03-15	6.58	6.61	6.47	6.53	6594687
2012-03-16	6.53	6.55	6.41	6.44	6398676
2012-03-19	6.41	6.54	6.37	6.49	6309510
2012-03-20	6.44	6.47	6.40	6.45	7255691
2012-03-21	6.45	6.53	6.40	6.51	8847514
2012-03-22	6.44	6.46	6.35	6.39	8958487
2012-03-23	6.41	6.41	6.30	6.34	12282122
2012-03-26	6.35	6.59	6.35	6.59	7920860
2012-03-27	6.75	6.82	6.69	6.71	6750076
2012-03-28	6.84	6.86	6.58	6.62	10040710
2012-03-29	6.62	6.66	6.53	6.60	11192962
2012-03-30	6.66	6.67	6.56	6.57	13505848
2012-04-02	6.58	6.83	6.57	6.82	19340693
2012-04-03	6.84	6.85	6.77	6.81	15549126
2012-04-04	6.75	6.78	6.70	6.76	13508418
2012-04-05	6.77	6.96	6.75	6.92	13407750
2012-04-09	6.83	6.93	6.79	6.90	5043990
2012-04-10	6.86	6.92	6.81	6.89	9272362
2012-04-11	7.05	7.07	6.98	7.02	9362498
2012-04-12	7.13	7.20	6.99	7.01	15371713
2012-04-13	6.97	6.99	6.86	6.87	8688546
2012-04-16	6.93	6.96	6.80	6.89	8404328
2012-04-17	6.88	6.94	6.81	6.81	7313413
2012-04-18	6.79	6.96	6.77	6.94	9092213
2012-04-19	6.97	7.03	6.92	6.97	4957607
2012-04-20	7.02	7.14	7.02	7.05	8621256
2012-04-23	7.00	7.03	6.94	7.01	6388116
2012-04-24	7.09	7.17	7.08	7.15	9066497
2012-04-25	7.23	7.24	7.15	7.22	7617755
2012-04-26	7.17	7.21	7.13	7.16	10722190
2012-04-27	7.17	7.20	7.10	7.12	7680601
2012-04-30	6.91	6.91	6.77	6.82	10493945
2012-05-01	6.80	6.85	6.74	6.75	6048279
2012-05-02	6.69	6.70	6.60	6.67	13614198
2012-05-03	6.73	6.76	6.41	6.47	21408039
2012-05-04	6.58	6.62	6.37	6.37	19438316
2012-05-07	6.36	6.53	6.34	6.49	12222324
2012-05-08	6.50	6.53	6.42	6.47	10669176
2012-05-09	6.39	6.47	6.32	6.42	11348412
2012-05-10	6.40	6.46	6.36	6.45	9499325
2012-05-11	6.44	6.57	6.42	6.44	9396190
2012-05-14	6.31	6.33	6.04	6.06	9332473
2012-05-15	6.02	6.14	5.82	5.88	9154521
2012-05-16	6.00	6.01	5.91	5.95	7560084
2012-05-17	5.93	6.00	5.79	5.83	7622465
2012-05-18	5.93	5.98	5.79	5.85	8761702
2012-05-21	5.81	5.89	5.79	5.88	6644674
2012-05-22	5.83	5.94	5.82	5.85	5828458
2012-05-23	5.93	5.93	5.75	5.88	5638158
2012-05-24	5.88	5.94	5.80	5.93	5285674
2012-05-25	5.95	5.99	5.90	5.95	4880151
2012-05-29	6.07	6.08	5.92	5.97	4326546
2012-05-30	5.85	6.03	5.84	5.95	6535905
2012-05-31	5.95	6.01	5.90	5.95	16042668
2012-06-01	5.84	5.92	5.84	5.87	8962679
2012-06-04	5.90	5.95	5.85	5.88	9074300
2012-06-05	5.92	5.93	5.85	5.85	6140069
2012-06-06	5.90	6.07	5.88	6.04	13193596
2012-06-07	6.10	6.13	6.02	6.02	4999485
2012-06-08	5.97	6.08	5.89	6.06	5115901
2012-06-11	6.17	6.18	5.98	5.99	4973412
2012-06-12	6.04	6.17	6.01	6.16	8714106
2012-06-13	6.13	6.21	6.10	6.12	7442226
2012-06-14	6.10	6.21	6.06	6.17	5647353
2012-06-15	6.17	6.20	6.14	6.20	7560095
2012-06-18	6.13	6.21	6.11	6.17	3855905
2012-06-19	6.21	6.31	6.19	6.30	6046345
2012-06-20	6.28	6.32	6.16	6.25	4853224
2012-06-21	6.23	6.24	6.02	6.02	4716302
2012-06-22	6.07	6.10	5.97	5.98	3621316
2012-06-25	5.95	5.99	5.89	5.97	3307195
2012-06-26	6.01	6.07	5.98	6.05	5126465
2012-06-27	6.06	6.09	6.00	6.09	4750247
2012-06-28	6.11	6.25	6.07	6.25	5944216
2012-06-29	6.40	6.45	6.32	6.36	7217110
2012-07-02	6.50	6.60	6.44	6.58	5930716
2012-07-03	6.61	6.62	6.53	6.57	2669252
2012-07-05	6.45	6.50	6.41	6.47	5893329
2012-07-06	6.44	6.46	6.37	6.45	5536412
2012-07-09	6.45	6.45	5.91	6.36	3005469
2012-07-10	6.46	6.47	6.36	6.39	3977469
2012-07-11	6.38	6.43	6.33	6.36	3732825
2012-07-12	6.30	6.41	6.28	6.39	5257557
2012-07-13	6.41	6.45	6.40	6.43	6078533
2012-07-16	6.41	6.45	6.37	6.42	3632578
2012-07-17	6.42	6.55	6.34	6.55	5702184
2012-07-18	6.55	6.63	6.54	6.62	7275948
2012-07-19	6.64	6.68	6.61	6.67	4703447
2012-07-20	6.65	6.70	6.48	6.60	8202387
2012-07-23	6.46	6.49	6.37	6.45	4018177
2012-07-24	6.51	6.52	6.35	6.39	4052096
2012-07-25	6.43	6.43	6.36	6.40	4348989
2012-07-26	6.50	6.58	6.48	6.55	3787693
2012-07-27	6.63	6.74	6.61	6.70	7347590
2012-07-30	6.71	6.77	6.67	6.68	3557285
2012-07-31	6.70	6.77	6.50	6.57	9290010
2012-08-01	6.63	6.65	6.56	6.60	6573628
2012-08-02	6.61	6.63	6.48	6.62	5204671
2012-08-03	6.71	6.74	6.66	6.66	7907079
2012-08-06	6.70	6.80	6.68	6.75	4280832
2012-08-07	6.74	6.80	6.65	6.68	5198424
2012-08-08	6.72	6.81	6.71	6.80	3983085
2012-08-09	6.84	6.89	6.80	6.85	4008050
2012-08-10	6.80	6.90	6.80	6.86	5843240
2012-08-13	6.81	6.85	6.77	6.81	4038023
2012-08-14	6.81	6.81	6.70	6.73	5334906
2012-08-15	6.82	6.82	6.72	6.77	4281657
2012-08-16	6.80	6.83	6.75	6.81	3978471
2012-08-17	6.81	6.83	6.78	6.79	3665169
2012-08-20	6.74	6.76	6.68	6.73	3051712
2012-08-21	6.77	6.81	6.64	6.67	3682679
2012-08-22	6.66	6.73	6.62	6.70	2872782
2012-08-23	6.64	6.67	6.20	6.41	11757281
2012-08-24	6.37	6.48	6.35	6.45	7821762
2012-08-27	6.42	6.51	6.42	6.47	4173498
2012-08-28	6.50	6.53	6.41	6.44	7653171
2012-08-29	6.40	6.43	6.32	6.39	3310050
2012-08-30	6.34	6.36	6.13	6.16	5225235
2012-08-31	5.78	6.06	5.78	5.87	23024900
2012-09-04	5.98	5.98	5.76	5.83	18714149
2012-09-05	5.89	6.05	5.86	6.02	11446507
2012-09-06	6.07	6.13	6.03	6.07	8732815
2012-09-07	6.06	6.17	5.97	5.99	5436417
2012-09-10	5.95	6.03	5.93	5.94	6662349
2012-09-11	5.97	6.03	5.41	5.45	22986953
2012-09-12	4.53	4.63	4.10	4.31	104968445
2012-09-13	4.33	4.49	4.32	4.48	32242454
2012-09-14	4.62	4.67	4.54	4.56	19109438
2012-09-17	4.55	4.74	4.44	4.64	17334568
2012-09-18	4.67	4.88	4.64	4.81	14604981
2012-09-19	4.81	4.82	4.68	4.68	10758712
2012-09-20	4.64	4.64	4.45	4.46	18353284
2012-09-21	4.51	4.51	4.41	4.41	21656563
2012-09-24	4.44	4.45	4.41	4.41	8592896
2012-09-25	4.43	4.44	4.37	4.37	7612349
2012-09-26	4.36	4.39	4.27	4.29	13220642
2012-09-27	4.31	4.32	4.20	4.25	16965607
2012-09-28	4.25	4.25	4.14	4.19	21141610
2012-10-01	4.22	4.24	4.19	4.20	11640654
2012-10-02	4.23	4.24	4.13	4.13	11294290
2012-10-03	4.06	4.07	3.94	3.95	19011068
2012-10-04	3.98	3.99	3.91	3.96	15417613
2012-10-05	4.10	4.17	4.04	4.13	25561807
2012-10-08	4.21	4.24	4.12	4.17	9562731
2012-10-09	4.14	4.24	4.12	4.20	11878819
2012-10-10	4.22	4.23	4.11	4.12	10243076
2012-10-11	4.17	4.26	4.15	4.23	26287042
2012-10-12	4.17	4.29	4.16	4.22	11842372
2012-10-15	4.27	4.30	4.21	4.27	18973133
2012-10-16	4.51	4.52	4.26	4.33	26083071
2012-10-17	4.37	4.38	4.29	4.32	11942503
2012-10-18	4.28	4.28	4.15	4.20	10336163
2012-10-19	4.26	4.31	4.16	4.29	10108262
2012-10-22	4.25	4.32	4.22	4.31	9655612
2012-10-23	4.25	4.27	4.17	4.19	11090662
2012-10-24	4.24	4.26	4.18	4.19	6772280
2012-10-25	4.24	4.25	4.16	4.19	6085357
2012-10-26	4.21	4.22	4.13	4.16	5163477
2012-10-31	4.18	4.24	4.11	4.14	6206937
2012-11-01	4.14	4.22	4.13	4.21	9524066
2012-11-02	4.33	4.33	4.07	4.10	10303848
2012-11-05	4.10	4.12	4.09	4.12	8367380
2012-11-06	4.09	4.13	4.05	4.07	9451529
2012-11-07	4.04	4.06	3.92	4.01	14867004
2012-11-08	3.98	4.02	3.78	3.80	20048527
2012-11-09	3.81	4.01	3.81	3.93	37872425
2012-11-12	3.93	3.93	3.84	3.86	15873653
2012-11-13	3.89	3.90	3.84	3.87	15599039
2012-11-14	3.89	3.94	3.81	3.82	7835332
2012-11-15	3.81	3.83	3.66	3.78	7410947
2012-11-16	3.83	3.83	3.73	3.79	10868235
2012-11-19	3.78	3.81	3.68	3.74	10798607
2012-11-20	3.72	3.73	3.65	3.70	5827728
2012-11-21	3.75	3.76	3.69	3.73	15999837
2012-11-23	4.04	4.04	3.96	4.01	15746644
2012-11-26	4.12	4.12	4.02	4.10	25274104
2012-11-27	4.23	4.23	3.95	3.95	32829565
2012-11-28	4.08	4.12	4.02	4.08	17409734
2012-11-29	4.08	4.11	4.03	4.07	8268662
2012-11-30	4.13	4.26	4.11	4.23	18871786
2012-12-03	4.18	4.21	4.08	4.11	8494963
2012-12-04	4.23	4.26	3.97	4.01	15398963
2012-12-05	3.91	3.99	3.89	3.92	13258678
2012-12-06	3.99	4.26	3.98	4.25	13802452
2012-12-07	4.18	4.24	4.15	4.21	9229024
2012-12-10	4.16	4.23	4.16	4.22	6344262
2012-12-11	4.21	4.27	4.19	4.22	5715122
2012-12-12	4.22	4.31	4.18	4.28	9212247
2012-12-13	4.28	4.29	4.18	4.21	7963189
2012-12-14	4.26	4.28	4.19	4.21	6729368
2012-12-17	4.20	4.22	4.15	4.15	8988778
2012-12-18	4.17	4.19	4.11	4.17	9786964
2012-12-19	4.23	4.28	4.18	4.19	7833658
2012-12-20	4.22	4.26	4.14	4.26	5623419
2012-12-21	4.46	4.51	4.45	4.45	43695858
2012-12-24	4.43	4.43	3.90	4.22	18196950
2012-12-26	4.35	4.37	4.25	4.27	45634233
2012-12-27	3.80	3.83	3.74	3.78	15388989
2012-12-28	3.80	3.81	3.73	3.73	10035933
2012-12-31	3.75	3.76	3.66	3.75	6014915
2013-01-02	3.80	3.89	3.80	3.89	7845653
2013-01-03	3.87	3.94	3.85	3.87	6494108
2013-01-04	3.83	3.83	3.68	3.73	13893154
2013-01-07	3.58	3.68	3.57	3.62	11252267
2013-01-08	3.54	3.55	3.48	3.50	11205708
2013-01-09	3.54	3.68	3.50	3.67	11274699
2013-01-10	3.75	3.80	3.66	3.76	13233534
2013-01-11	3.69	3.78	3.68	3.75	8653132
2013-01-14	3.79	3.80	3.72	3.76	7043029
2013-01-15	3.74	3.79	3.72	3.76	6594044
2013-01-16	3.75	3.84	3.75	3.82	5349289
2013-01-17	3.86	3.90	3.85	3.89	4816447
2013-01-18	3.90	3.97	3.88	3.97	7589597
2013-01-22	3.95	3.96	3.83	3.89	10128354
2013-01-23	3.89	3.94	3.83	3.85	7553613
2013-01-24	3.82	3.87	3.80	3.86	7211134
2013-01-25	3.89	3.90	3.84	3.90	3895728
2013-01-28	3.87	3.90	3.83	3.90	15450192
2013-01-29	3.85	3.89	3.82	3.87	7158950
2013-01-30	3.80	3.83	3.76	3.82	6933260
2013-01-31	3.76	3.81	3.72	3.79	10515728
2013-02-01	3.88	3.89	3.83	3.87	5519826
2013-02-04	3.85	3.86	3.80	3.81	4920283
2013-02-05	3.84	3.87	3.80	3.81	4556190
2013-02-06	3.83	3.87	3.81	3.87	4441731
2013-02-07	3.92	3.93	3.83	3.92	8271378
2013-02-08	3.87	3.88	3.79	3.79	9984536
2013-02-11	3.81	3.83	3.78	3.80	4701403
2013-02-12	3.87	3.87	3.78	3.82	5142339
2013-02-13	3.85	3.91	3.81	3.87	8327393
2013-02-14	3.89	3.95	3.89	3.94	3895864
2013-02-15	4.01	4.04	3.97	4.03	7865890
2013-02-19	4.04	4.06	4.00	4.03	5640243
2013-02-20	4.00	4.05	3.97	4.02	10274199
2013-02-21	3.99	3.99	3.85	3.89	13628372
2013-02-22	3.91	3.98	3.90	3.97	7867986
2013-02-25	4.03	4.10	4.00	4.01	8904296
2013-02-26	4.17	4.18	4.05	4.10	8892180
2013-02-27	4.11	4.14	4.10	4.12	7241365
2013-02-28	4.12	4.14	4.08	4.11	9554373
2013-03-01	4.01	4.11	4.01	4.09	8439582
2013-03-04	4.08	4.11	4.03	4.08	5219958
2013-03-05	4.08	4.18	4.08	4.11	5616144
2013-03-06	4.12	4.30	4.11	4.25	7038012
2013-03-07	4.37	4.55	4.36	4.49	16627292
2013-03-08	4.47	4.54	4.37	4.52	10389955
2013-03-11	4.52	4.57	4.40	4.47	8817291
2013-03-12	4.49	4.49	4.38	4.40	8710699
2013-03-13	4.44	4.46	4.31	4.39	10239599
2013-03-14	4.37	4.44	4.36	4.41	11074180
2013-03-15	4.40	4.49	4.36	4.48	13076503
2013-03-18	4.41	4.51	4.40	4.50	8941787
2013-03-19	4.49	4.55	4.47	4.50	8968504
2013-03-20	3.99	4.02	3.91	3.93	19212762
2013-03-21	3.96	4.00	3.88	3.89	12130964
2013-03-22	3.89	3.94	3.88	3.93	7615740
2013-03-25	3.92	3.98	3.87	3.88	5077124
2013-03-26	3.89	3.98	3.88	3.93	5306565
2013-03-27	3.92	4.03	3.92	4.01	7912050
2013-03-28	4.02	4.09	3.99	4.09	13640534
2013-04-01	4.07	4.14	4.07	4.10	5427535
2013-04-02	4.12	4.13	3.98	4.03	8599705
2013-04-03	4.02	4.07	3.98	3.99	11037938
2013-04-04	4.01	4.02	3.95	4.01	12890905
2013-04-05	4.06	4.25	4.04	4.23	23082006
2013-04-08	4.11	4.12	3.97	4.03	8504297
2013-04-09	4.04	4.14	4.04	4.10	7513223
2013-04-10	4.18	4.28	4.18	4.25	8036065
2013-04-11	4.28	4.30	4.15	4.18	5633373
2013-04-12	4.20	4.20	4.09	4.17	8689715
2013-04-15	4.13	4.18	4.09	4.09	7687452
2013-04-16	4.10	4.16	4.07	4.13	7654974
2013-04-17	4.15	4.15	4.06	4.07	8036934
2013-04-18	4.08	4.20	4.04	4.19	7710717
2013-04-19	4.18	4.32	4.18	4.31	9680791
2013-04-22	4.32	4.37	4.21	4.27	9508062
2013-04-23	4.27	4.32	4.23	4.28	5707528
2013-04-24	4.30	4.33	4.29	4.31	7231976
2013-04-25	4.33	4.37	4.30	4.32	11256433
2013-04-26	4.30	4.31	4.21	4.26	3534104
2013-04-29	4.28	4.38	4.23	4.35	6823929
2013-04-30	4.33	4.45	4.32	4.43	9921364
2013-05-01	4.47	4.48	4.36	4.38	2839815
2013-05-02	4.24	4.25	4.13	4.17	5873265
2013-05-03	4.19	4.26	4.16	4.17	8126267
2013-05-06	4.18	4.19	4.09	4.12	6183021
2013-05-07	4.17	4.20	4.14	4.18	5594486
2013-05-08	4.19	4.23	4.17	4.23	6248332
2013-05-09	4.22	4.23	4.11	4.14	3109443
2013-05-10	4.15	4.21	4.11	4.21	6030403
2013-05-13	4.21	4.22	4.16	4.17	3541545
2013-05-14	4.19	4.21	4.12	4.13	3909573
2013-05-15	4.11	4.16	4.11	4.16	5914377
2013-05-16	4.21	4.23	4.17	4.19	3426964
2013-05-17	4.25	4.30	4.23	4.29	6395057
2013-05-20	4.31	4.41	4.31	4.37	5993775
2013-05-21	4.39	4.50	4.35	4.42	6308241
2013-05-22	4.44	4.52	4.43	4.49	12487103
2013-05-23	4.46	4.47	4.37	4.46	7053007
2013-05-24	4.45	4.48	4.41	4.45	7396246
2013-05-28	4.40	4.45	4.33	4.33	12218645
2013-05-29	4.32	4.32	4.16	4.19	8046939
2013-05-30	4.26	4.28	4.17	4.18	4562854
2013-05-31	4.13	4.20	4.02	4.06	10169406
2013-06-03	4.07	4.21	4.00	4.16	8906551
2013-06-04	4.18	4.18	3.98	4.02	10900653
2013-06-05	4.03	4.04	3.90	3.98	9084492
2013-06-06	3.94	3.99	3.90	3.97	8354263
2013-06-07	3.84	3.88	3.78	3.82	9728848
2013-06-10	3.78	3.81	3.75	3.78	7924549
2013-06-11	3.68	3.77	3.64	3.72	4908053
2013-06-12	3.73	3.73	3.57	3.63	4939147
2013-06-13	3.64	3.71	3.61	3.71	5511117
2013-06-14	3.75	3.75	3.66	3.67	6915689
2013-06-17	3.68	3.73	3.66	3.69	4708805
2013-06-18	3.67	3.70	3.63	3.70	4765404
2013-06-19	3.70	3.72	3.55	3.55	4541942
2013-06-20	3.43	3.43	3.31	3.36	7973077
2013-06-21	3.30	3.52	3.23	3.38	18439541
2013-06-24	3.30	3.34	3.22	3.28	9284071
2013-06-25	3.35	3.39	3.28	3.38	7956136
2013-06-26	3.38	3.49	3.38	3.47	5728149
2013-06-27	3.45	3.56	3.45	3.54	9039598
2013-06-28	3.46	3.56	3.43	3.50	7561041
2013-07-01	3.54	3.57	3.46	3.51	6394521
2013-07-02	3.49	3.53	3.36	3.39	5814526
2013-07-03	3.38	3.41	3.33	3.35	4786376
2013-07-05	3.40	3.41	3.26	3.34	8984525
2013-07-08	3.45	3.52	3.41	3.47	7715650
2013-07-09	3.49	3.52	3.41	3.46	6406558
2013-07-10	3.42	3.56	3.41	3.47	6459799
2013-07-11	3.54	3.60	3.50	3.60	5210179
2013-07-12	3.58	3.60	3.45	3.48	4443196
2013-07-15	3.43	3.53	3.38	3.51	10402314
2013-07-16	3.54	3.54	3.46	3.48	7202377
2013-07-17	3.51	3.59	3.50	3.56	5269939
2013-07-18	3.56	3.67	3.55	3.66	4952987
2013-07-19	3.56	3.67	3.56	3.64	6670745
2013-07-22	3.68	3.74	3.64	3.73	4844896
2013-07-23	3.76	3.79	3.72	3.75	5287824
2013-07-24	3.75	3.75	3.64	3.69	3710956
2013-07-25	3.69	3.82	3.69	3.82	4893900
2013-07-26	3.79	3.83	3.73	3.75	4619164
2013-07-29	3.73	3.81	3.73	3.78	4178491
2013-07-30	3.76	3.76	3.69	3.70	3976174
2013-07-31	3.63	3.65	3.57	3.61	6264170
2013-08-01	3.61	3.61	3.47	3.52	9934964
2013-08-02	3.56	3.62	3.53	3.57	4055695
2013-08-05	3.48	3.57	3.48	3.53	4026714
2013-08-06	3.54	3.57	3.42	3.43	5790589
2013-08-07	3.45	3.57	3.42	3.53	5028021
2013-08-08	3.54	3.57	3.44	3.55	6197541
2013-08-09	3.50	3.54	3.48	3.52	5045927
2013-08-12	3.57	3.66	3.51	3.54	5675674
2013-08-13	3.52	3.54	3.48	3.50	5326063
2013-08-14	3.52	3.53	3.39	3.41	7594452
2013-08-15	3.34	3.36	3.29	3.33	5764299
2013-08-16	3.30	3.30	3.20	3.22	6630428
2013-08-19	3.20	3.26	3.18	3.18	5848953
2013-08-20	3.20	3.23	3.16	3.17	4264281
2013-08-21	3.13	3.15	3.08	3.08	5703747
2013-08-22	3.09	3.14	3.09	3.11	5296295
2013-08-23	3.16	3.24	3.12	3.23	5053598
2013-08-26	3.23	3.23	3.12	3.14	6890223
2013-08-27	3.11	3.15	3.08	3.12	6848041
2013-08-28	3.15	3.19	3.09	3.10	8649208
2013-08-29	3.08	3.13	3.06	3.10	7132554
2013-08-30	3.11	3.13	3.04	3.10	7102098
2013-09-03	3.12	3.15	3.07	3.10	4823191
2013-09-04	3.09	3.10	3.05	3.07	4347722
2013-09-05	3.08	3.18	3.08	3.17	5883555
2013-09-06	3.21	3.24	3.19	3.21	7535870
2013-09-09	3.24	3.32	3.24	3.32	4523907
2013-09-10	3.34	3.36	3.25	3.31	7601122
2013-09-11	3.28	3.29	3.21	3.28	4608366
2013-09-12	3.29	3.29	3.19	3.20	9749825
2013-09-13	3.22	3.24	3.19	3.22	4495286
2013-09-16	3.28	3.29	3.23	3.23	6571887
2013-09-17	3.27	3.30	3.23	3.24	7450675
2013-09-18	3.19	3.32	3.17	3.31	15590552
2013-09-19	3.33	3.34	3.29	3.32	11926898
2013-09-20	3.34	3.35	3.27	3.29	5861016
2013-09-23	3.29	3.37	3.29	3.36	12771616
2013-09-24	3.36	3.45	3.34	3.42	11067614
2013-09-25	3.41	3.42	3.37	3.38	7962095
2013-09-26	3.41	3.41	3.33	3.35	4754165
2013-09-27	3.35	3.39	3.34	3.34	5226187
2013-09-30	3.37	3.39	3.33	3.37	6370809
2013-10-01	3.41	3.45	3.38	3.41	3670708
2013-10-02	3.41	3.45	3.40	3.44	3965641
2013-10-03	3.41	3.46	3.38	3.46	4456102
2013-10-04	3.46	3.53	3.44	3.52	5642599
2013-10-07	3.52	3.54	3.46	3.47	4997686
2013-10-08	3.48	3.53	3.47	3.48	5805725
2013-10-09	3.49	3.50	3.45	3.47	6937982
2013-10-10	3.50	3.58	3.49	3.56	5674158
2013-10-11	3.57	3.59	3.55	3.58	3820773
2013-10-14	3.54	3.60	3.53	3.60	4544384
2013-10-15	3.57	3.59	3.53	3.55	7095005
2013-10-16	3.59	3.63	3.56	3.57	5882295
2013-10-17	3.58	3.61	3.57	3.61	4870545
2013-10-18	3.61	3.70	3.59	3.68	8081925
2013-10-21	3.67	3.68	3.62	3.65	4345985
2013-10-22	3.66	3.68	3.63	3.64	7474930
2013-10-23	3.64	3.64	3.56	3.57	4896924
2013-10-24	3.56	3.56	3.47	3.51	7299173
2013-10-25	3.52	3.53	3.49	3.52	5482894
2013-10-28	3.56	3.58	3.55	3.57	6675024
2013-10-29	3.57	3.61	3.56	3.61	7200592
2013-10-30	3.59	3.61	3.54	3.57	7233121
2013-10-31	3.56	3.59	3.46	3.50	8288959
2013-11-01	3.46	3.49	3.43	3.48	6157336
2013-11-04	3.51	3.51	3.45	3.46	5722761
2013-11-05	3.39	3.41	3.36	3.36	5495397
2013-11-06	3.39	3.39	3.34	3.34	8634378
2013-11-07	3.35	3.36	3.25	3.25	6324071
2013-11-08	3.26	3.26	3.16	3.21	10490069
2013-11-11	3.27	3.27	3.20	3.21	4924073
2013-11-12	3.17	3.19	3.14	3.17	4794251
2013-11-13	3.17	3.22	3.13	3.20	8218574
2013-11-14	3.24	3.30	3.24	3.28	6380601
2013-11-15	3.31	3.40	3.29	3.37	7419547
2013-11-18	3.38	3.38	3.30	3.31	10181119
2013-11-19	3.36	3.36	3.23	3.24	8158703
2013-11-20	3.26	3.30	3.20	3.20	8102168
2013-11-21	3.20	3.22	3.18	3.18	7999808
2013-11-22	3.27	3.32	3.24	3.26	9737091
2013-11-25	3.28	3.34	3.26	3.34	7727656
2013-11-26	3.31	3.31	3.25	3.27	5459254
2013-11-27	3.30	3.31	3.25	3.27	4556805
2013-11-29	3.25	3.29	3.24	3.25	3202196
2013-12-02	3.24	3.26	3.19	3.20	11721644
2013-12-03	3.20	3.20	3.13	3.16	5407785
2013-12-04	3.13	3.14	3.08	3.10	6408487
2013-12-05	3.11	3.16	3.11	3.12	5038008
2013-12-06	3.25	3.27	3.21	3.24	13886563
2013-12-09	3.26	3.28	3.24	3.27	4172049
2013-12-10	3.29	3.31	3.27	3.28	8353988
2013-12-11	3.26	3.26	3.16	3.17	6581758
2013-12-12	3.10	3.10	3.06	3.07	10559321
2013-12-13	3.02	3.02	2.97	2.99	9296769
2013-12-16	3.01	3.04	3.01	3.02	6324851
2013-12-17	3.06	3.06	3.00	3.01	7358641
2013-12-18	3.01	3.03	2.94	3.02	10274316
2013-12-19	2.99	3.00	2.96	2.96	7230565
2013-12-20	2.95	2.97	2.94	2.94	11225006
2013-12-23	2.98	3.07	2.96	3.06	10746504
2013-12-24	3.07	3.10	3.05	3.08	3585859
2013-12-26	3.08	3.08	3.02	3.05	4021035
2013-12-27	3.07	3.13	3.07	3.12	5190613
2013-12-30	3.10	3.11	2.98	2.99	9036615
2013-12-31	2.99	3.05	2.99	3.04	3430820
2014-01-02	2.97	2.99	2.92	2.94	6674919
2014-01-03	3.02	3.03	2.96	3.01	7373743
2014-01-06	3.00	3.05	2.99	3.03	12147674
2014-01-07	3.05	3.06	2.95	2.97	5463779
2014-01-08	2.96	2.97	2.87	2.89	6302463
2014-01-09	2.85	2.86	2.79	2.85	8289062
2014-01-10	2.87	2.95	2.85	2.95	7957421
2014-01-13	2.93	2.95	2.84	2.85	5525902
2014-01-14	2.86	2.94	2.86	2.91	8738387
2014-01-15	2.93	2.96	2.87	2.90	5346032
2014-01-16	2.92	2.93	2.87	2.91	9007511
2014-01-17	2.92	2.96	2.89	2.94	11638549
2014-01-21	2.91	2.99	2.90	2.98	26448357
2014-01-22	2.96	3.04	2.96	3.04	12422306
2014-01-23	3.02	3.02	2.94	2.96	24623494
2014-01-24	2.93	2.94	2.86	2.92	17383859
2014-01-27	2.88	2.90	2.83	2.84	22915272
2014-01-28	2.90	2.90	2.84	2.88	19928887
2014-01-29	2.84	2.85	2.78	2.83	15609136
2014-01-30	2.91	2.94	2.87	2.92	13873219
2014-01-31	2.91	2.96	2.89	2.94	9030031
2014-02-03	2.93	2.94	2.87	2.89	12207102
2014-02-04	2.87	2.91	2.85	2.87	21297337
2014-02-05	2.79	2.82	2.75	2.75	11178275
2014-02-06	2.81	2.88	2.80	2.87	10338642
2014-02-07	2.91	2.93	2.82	2.87	16945667
2014-02-10	2.82	2.85	2.77	2.82	10048411
2014-02-11	2.78	2.86	2.77	2.86	13122327
2014-02-12	2.84	2.94	2.83	2.88	17672705
2014-02-13	2.86	2.96	2.84	2.95	7112620
2014-02-14	2.94	2.99	2.88	2.89	11931887
2014-02-18	2.78	2.81	2.67	2.69	14118867
2014-02-19	2.74	2.77	2.70	2.74	17541019
2014-02-20	2.79	2.83	2.75	2.80	8077418
2014-02-21	2.82	2.90	2.81	2.85	10302549
2014-02-24	2.86	2.92	2.84	2.89	9667480
2014-02-25	2.89	2.92	2.82	2.84	9727257
2014-02-26	2.84	2.86	2.80	2.84	9055601
2014-02-27	2.86	2.97	2.86	2.96	10365626
2014-02-28	2.93	2.97	2.88	2.95	11744659
2014-03-03	2.93	2.95	2.86	2.91	5811247
2014-03-04	3.01	3.01	2.92	2.98	10775664
2014-03-05	2.98	3.01	2.94	3.00	6330179
2014-03-06	3.00	3.05	2.99	3.03	8188459
2014-03-07	2.92	2.94	2.83	2.87	22769116
2014-03-10	2.85	2.85	2.76	2.78	17053137
2014-03-11	2.84	2.85	2.78	2.80	11496840
2014-03-12	2.82	2.90	2.81	2.89	9189231
2014-03-13	2.96	3.00	2.90	2.96	16889785
2014-03-14	2.95	2.95	2.82	2.82	20017274
2014-03-17	2.83	2.89	2.82	2.84	7197377
2014-03-18	2.84	2.97	2.84	2.95	10192254
2014-03-19	2.94	3.00	2.90	2.96	9413965
2014-03-20	2.96	3.05	2.95	3.03	9268278
2014-03-21	3.00	3.10	3.00	3.04	12940470
2014-03-24	3.07	3.10	3.00	3.07	6717336
2014-03-25	3.08	3.17	3.08	3.16	6263350
2014-03-26	3.20	3.23	3.16	3.17	6411403
2014-03-27	3.26	3.44	3.25	3.44	15535647
2014-03-28	3.46	3.58	3.44	3.47	10865882
2014-03-31	3.49	3.51	3.46	3.47	10452216
2014-04-01	3.43	3.43	3.34	3.41	10815624
2014-04-02	3.43	3.59	3.41	3.56	10196043
2014-04-03	3.58	3.60	3.49	3.49	10143721
2014-04-04	3.60	3.61	3.53	3.54	8589447
2014-04-07	3.55	3.69	3.55	3.65	9951243
2014-04-08	3.73	3.76	3.64	3.69	10148914
2014-04-09	3.59	3.67	3.45	3.61	10952315
2014-04-10	3.63	3.70	3.61	3.65	9501985
2014-04-11	3.60	3.70	3.60	3.70	26683077
2014-04-14	3.68	3.73	3.66	3.70	5313648
2014-04-15	3.68	3.68	3.54	3.58	21561664
2014-04-16	3.66	3.66	3.54	3.58	9073814
2014-04-17	3.57	3.73	3.55	3.69	8101687
2014-04-21	3.72	3.72	3.66	3.67	5878898
2014-04-22	3.65	3.73	3.63	3.72	9221430
2014-04-23	3.74	3.81	3.70	3.80	22347405
2014-04-24	3.82	3.82	3.72	3.79	16009635
2014-04-25	3.78	3.80	3.62	3.64	9328338
2014-04-28	3.64	3.75	3.61	3.74	7902935
2014-04-29	3.78	3.84	3.73	3.74	7036977
2014-04-30	3.77	3.85	3.73	3.84	9000668
2014-05-01	3.82	3.85	3.73	3.83	7786983
2014-05-02	3.64	3.74	3.63	3.73	17185362
2014-05-05	3.75	3.75	3.67	3.69	29611427
2014-05-06	3.71	3.76	3.69	3.72	14431520
2014-05-07	3.69	3.77	3.69	3.75	10445493
2014-05-08	3.79	3.80	3.71	3.71	8617464
2014-05-09	3.74	3.76	3.70	3.71	6176696
2014-05-12	3.72	3.75	3.70	3.74	7138562
2014-05-13	3.76	3.83	3.76	3.80	16234122
2014-05-14	3.87	3.96	3.86	3.89	10975284
2014-05-15	3.79	3.79	3.63	3.65	17961399
2014-05-16	3.74	3.75	3.68	3.72	11402240
2014-05-19	3.71	3.73	3.66	3.73	8760281
2014-05-20	3.73	3.82	3.72	3.75	9490799
2014-05-21	3.78	3.81	3.72	3.80	8502583
2014-05-22	3.83	3.84	3.78	3.82	6200041
2014-05-23	3.83	3.91	3.78	3.90	11593162
2014-05-27	3.78	3.81	3.65	3.70	10374761
2014-05-28	3.70	3.71	3.63	3.71	6449870
2014-05-29	3.73	3.75	3.68	3.69	5547668
2014-05-30	3.65	3.66	3.55	3.58	9333759
2014-06-02	3.56	3.61	3.51	3.60	11718290
2014-06-03	3.59	3.67	3.56	3.65	10164332
2014-06-04	3.65	3.65	3.61	3.63	5445984
2014-06-05	3.68	3.71	3.66	3.68	5617708
2014-06-06	3.84	3.85	3.77	3.82	8947698
2014-06-09	3.80	3.91	3.78	3.89	6251189
2014-06-10	3.89	4.01	3.88	3.99	13032367
2014-06-11	4.04	4.05	3.99	4.03	8482861
2014-06-12	4.03	4.04	3.97	4.00	3373045
2014-06-13	4.06	4.07	4.00	4.03	4945701
2014-06-16	4.02	4.06	3.98	4.05	6356430
2014-06-17	3.99	4.07	3.99	4.07	6868077
2014-06-18	4.06	4.28	4.05	4.28	8733002
2014-06-19	4.26	4.28	4.20	4.20	7881922
2014-06-20	4.15	4.22	4.12	4.19	7987228
2014-06-23	4.11	4.17	4.10	4.15	8691481
2014-06-24	4.17	4.23	4.13	4.16	8900193
2014-06-25	4.21	4.26	4.13	4.15	7241732
2014-06-26	4.10	4.15	4.09	4.15	6895976
2014-06-27	4.14	4.18	4.07	4.15	5263185
2014-06-30	4.12	4.13	4.04	4.07	7991465
2014-07-01	4.08	4.10	4.00	4.02	5038015
2014-07-02	4.01	4.03	3.95	4.01	11104835
2014-07-03	4.00	4.16	3.97	4.15	7450646
2014-07-07	4.13	4.24	4.08	4.23	9451573
2014-07-08	3.95	3.96	3.90	3.95	10600389
2014-07-09	3.95	4.05	3.92	3.99	11128914
2014-07-10	4.01	4.17	3.99	4.16	12949230
2014-07-11	4.14	4.22	4.03	4.09	15135388
2014-07-14	4.08	4.18	4.07	4.16	11057128
2014-07-15	4.18	4.23	4.13	4.22	8684230
2014-07-16	4.23	4.26	4.12	4.16	6837824
2014-07-17	4.20	4.20	4.12	4.13	7900712
2014-07-18	4.28	4.38	4.23	4.33	12344705
2014-07-21	4.39	4.49	4.36	4.48	7423059
2014-07-22	4.53	4.59	4.51	4.58	9235986
2014-07-23	4.54	4.58	4.44	4.50	8253350
2014-07-24	4.51	4.60	4.49	4.59	8300088
2014-07-25	4.57	4.58	4.53	4.53	7768198
2014-07-28	4.55	4.57	4.49	4.53	6021707
2014-07-29	4.49	4.53	4.31	4.37	8443768
2014-07-30	4.42	4.44	4.32	4.36	6836155
2014-07-31	4.26	4.27	4.16	4.19	11977638
2014-08-01	4.19	4.28	4.18	4.25	9527433
2014-08-04	4.33	4.41	4.26	4.40	11338211
2014-08-05	4.30	4.37	4.26	4.33	11586626
2014-08-06	4.34	4.43	4.28	4.42	12516768
2014-08-07	4.38	4.44	4.31	4.35	12807456
2014-08-08	4.32	4.36	4.25	4.36	10427409
2014-08-11	4.40	4.41	4.36	4.40	6220416
2014-08-12	4.36	4.40	4.33	4.38	6473024
2014-08-13	4.40	4.41	4.22	4.23	9697316
2014-08-14	4.24	4.32	4.23	4.29	6742681
2014-08-15	4.35	4.40	4.32	4.40	6666973
2014-08-18	4.44	4.46	4.35	4.38	6738259
2014-08-19	4.40	4.43	4.35	4.37	9164014
2014-08-20	4.36	4.47	4.36	4.42	11505366
2014-08-21	4.45	4.50	4.44	4.46	7858137
2014-08-22	4.41	4.44	4.35	4.40	6296685
2014-08-25	4.42	4.46	4.37	4.45	4474722
2014-08-26	4.42	4.43	4.27	4.28	10422136
2014-08-27	4.31	4.37	4.29	4.37	8864206
2014-08-28	4.37	4.43	4.31	4.36	6738718
2014-08-29	4.38	4.42	4.31	4.38	6991298
2014-09-02	4.26	4.33	4.23	4.32	6466087
2014-09-03	4.36	4.42	4.34	4.38	9881344
2014-09-04	4.37	4.42	4.34	4.36	6688739
2014-09-05	4.35	4.38	4.30	4.32	6308544
2014-09-08	4.33	4.34	4.13	4.14	6934863
2014-09-09	4.10	4.10	3.97	3.99	8563034
2014-09-10	4.00	4.00	3.89	3.96	11197053
2014-09-11	3.93	3.96	3.82	3.84	12693574
2014-09-12	3.75	3.78	3.64	3.67	10429946
2014-09-15	3.72	3.76	3.69	3.74	7780415
2014-09-16	3.64	3.76	3.63	3.74	14663363
2014-09-17	3.60	3.61	3.44	3.44	16530652
2014-09-18	3.42	3.49	3.39	3.41	11824306
2014-09-19	3.43	3.44	3.35	3.36	7455199
2014-09-22	3.29	3.31	3.24	3.27	6144571
2014-09-23	3.31	3.39	3.29	3.32	10908315
2014-09-24	3.22	3.24	3.15	3.23	6877229
2014-09-25	3.20	3.24	3.17	3.17	5535985
2014-09-26	3.14	3.22	3.12	3.20	6906642
2014-09-29	3.03	3.13	3.03	3.10	8614649
2014-09-30	3.14	3.23	3.12	3.18	11362286
2014-10-01	3.08	3.11	3.04	3.04	8682088
2014-10-02	3.06	3.08	3.00	3.01	7043874
2014-10-03	2.92	3.04	2.91	3.01	11451928
2014-10-06	3.21	3.21	3.15	3.17	11857080
2014-10-07	3.31	3.48	3.30	3.46	21999321
2014-10-08	3.58	3.62	3.37	3.60	26802782
2014-10-09	3.63	3.66	3.49	3.50	16516308
2014-10-10	3.43	3.55	3.41	3.44	8854944
2014-10-13	3.58	3.71	3.54	3.62	10623213
2014-10-14	3.55	3.69	3.52	3.61	9842326
2014-10-15	3.50	3.55	3.35	3.48	12741451
2014-10-16	3.37	3.43	3.30	3.33	9436194
2014-10-17	3.38	3.46	3.33	3.45	7159228
2014-10-20	3.38	3.38	3.26	3.29	7426035
2014-10-21	3.07	3.23	3.07	3.10	11929184
2014-10-22	3.12	3.21	3.10	3.12	7236809
2014-10-23	3.08	3.10	2.87	2.94	10975193
2014-10-24	3.01	3.23	3.00	3.19	13944202
2014-10-27	2.79	2.92	2.78	2.82	19314512
2014-10-28	2.94	3.01	2.86	2.97	9032571
2014-10-29	3.02	3.06	2.93	2.97	9733664
2014-10-30	3.08	3.08	3.00	3.02	8858047
2014-10-31	2.98	2.98	2.93	2.95	12207314
2014-11-03	2.90	2.92	2.86	2.90	11103821
2014-11-04	2.91	2.93	2.87	2.90	11690350
2014-11-05	2.88	2.92	2.84	2.90	10014857
2014-11-06	2.85	2.89	2.75	2.78	12722881
2014-11-07	2.82	2.88	2.81	2.86	8669956
2014-11-10	2.86	2.94	2.85	2.87	15703637
2014-11-11	2.92	2.93	2.87	2.92	7249893
2014-11-12	2.94	3.00	2.88	2.89	20127751
2014-11-13	2.70	2.74	2.67	2.68	3985621
2014-11-14	2.50	2.58	2.45	2.46	17842734
2014-11-17	2.49	2.51	2.45	2.46	10075186
2014-11-18	2.52	2.52	2.48	2.49	7809634
2014-11-19	2.52	2.54	2.47	2.53	11071270
2014-11-20	2.54	2.57	2.51	2.54	11946671
2014-11-21	2.60	2.74	2.60	2.73	13300172
2014-11-24	2.67	2.70	2.64	2.66	14037670
2014-11-25	2.70	2.80	2.68	2.80	14214309
2014-11-26	2.87	2.90	2.82	2.86	12087028
2014-11-28	2.85	2.85	2.77	2.81	6557732
2014-12-01	2.76	2.77	2.67	2.69	14324792
2014-12-02	2.72	2.73	2.65	2.68	22853987
2014-12-03	2.73	2.76	2.69	2.72	14588162
2014-12-04	2.67	2.70	2.65	2.68	8726224
2014-12-05	2.66	2.67	2.61	2.66	6688739
2014-12-08	2.65	2.66	2.55	2.57	6355898
2014-12-09	2.62	2.65	2.59	2.65	9026819
2014-12-10	2.64	2.67	2.45	2.51	14765699
2014-12-11	2.50	2.52	2.47	2.48	6964874
2014-12-12	2.51	2.51	2.43	2.50	11683937
2014-12-15	2.48	2.48	2.34	2.39	14733729
2014-12-16	2.32	2.38	2.27	2.33	12946038
2014-12-17	2.31	2.46	2.31	2.39	12492573
2014-12-18	2.50	2.53	2.37	2.38	9989636
2014-12-19	2.39	2.42	2.32	2.36	13539801
2014-12-22	2.41	2.47	2.38	2.45	7750234
2014-12-23	2.46	2.47	2.42	2.46	6988777
2014-12-24	2.45	2.48	2.40	2.43	5965327
2014-12-26	2.55	2.58	2.50	2.51	5129398
2014-12-29	2.59	2.65	2.56	2.56	9582225
2014-12-30	2.61	2.62	2.54	2.56	6509366
2014-12-31	2.52	2.56	2.50	2.53	8365561
2015-01-02	2.52	2.53	2.42	2.52	8702418
2015-01-05	2.42	2.46	2.39	2.39	10545414
2015-01-06	2.39	2.41	2.32	2.33	7235729
2015-01-07	2.37	2.40	2.35	2.39	5637124
2015-01-08	2.39	2.44	2.37	2.38	6518104
2015-01-09	2.30	2.33	2.28	2.29	9706856
2015-01-12	2.24	2.26	2.20	2.23	9223776
2015-01-13	2.26	2.30	2.24	2.28	6934673
2015-01-14	2.24	2.31	2.23	2.29	5048558
2015-01-15	2.38	2.39	2.29	2.31	9673894
2015-01-16	2.42	2.47	2.41	2.44	10291594
2015-01-20	2.31	2.34	2.27	2.32	7205228
2015-01-21	2.29	2.35	2.27	2.34	7736154
2015-01-22	2.40	2.42	2.33	2.39	6398108
2015-01-23	2.32	2.32	2.26	2.29	5915684
2015-01-26	2.24	2.28	2.21	2.23	5833353
2015-01-27	2.20	2.31	2.20	2.30	4623611
2015-01-28	2.30	2.36	2.28	2.32	7330817
2015-01-29	2.39	2.44	2.38	2.42	8707979
2015-01-30	2.27	2.32	2.26	2.30	12261619
2015-02-02	2.30	2.39	2.29	2.37	8057225
2015-02-03	2.34	2.38	2.32	2.32	9477386
2015-02-04	2.27	2.34	2.25	2.26	8714210
2015-02-05	2.25	2.30	2.21	2.24	6877294
2015-02-06	2.15	2.16	2.10	2.13	8381467
2015-02-09	2.10	2.18	2.10	2.14	4955392
2015-02-10	2.12	2.12	2.04	2.05	6979776
2015-02-11	2.04	2.05	2.00	2.05	5179616
2015-02-12	2.06	2.14	2.06	2.14	5807169
2015-02-13	2.15	2.22	2.15	2.19	8313428
2015-02-17	2.21	2.22	2.17	2.22	3185336
2015-02-18	2.21	2.26	2.18	2.25	6436754
2015-02-19	2.24	2.24	2.19	2.21	3492566
2015-02-20	2.19	2.20	2.15	2.18	3884838
2015-02-23	2.19	2.22	2.18	2.18	3675941
2015-02-24	2.23	2.27	2.20	2.25	5095928
2015-02-25	2.23	2.25	2.19	2.23	3801765
2015-02-26	2.22	2.32	2.19	2.32	5671508
2015-02-27	2.32	2.37	2.30	2.34	4662645
2015-03-02	2.32	2.32	2.22	2.22	4742196
2015-03-03	2.21	2.22	2.15	2.16	8432929
2015-03-04	2.12	2.13	2.06	2.07	6769057
2015-03-05	2.10	2.11	2.06	2.10	4720712
2015-03-06	2.06	2.09	2.05	2.07	4820532
2015-03-09	2.04	2.05	1.91	1.92	10873970
2015-03-10	1.92	2.01	1.91	1.93	6202128
2015-03-11	1.95	1.96	1.89	1.95	3878574
2015-03-12	1.99	2.01	1.92	1.96	8078997
2015-03-13	1.91	1.91	1.83	1.87	5843462
2015-03-16	1.89	1.90	1.82	1.82	4547865
2015-03-17	1.81	1.89	1.79	1.88	5255122
2015-03-18	1.87	1.94	1.85	1.92	7130829
2015-03-19	1.90	1.90	1.83	1.85	7079728
2015-03-20	1.93	2.02	1.92	2.00	6177478
2015-03-23	2.03	2.14	2.03	2.13	7893605
2015-03-24	2.16	2.18	2.12	2.14	10600542
2015-03-25	2.16	2.17	2.10	2.10	12055241
2015-03-26	2.05	2.08	2.01	2.05	20653667
2015-03-27	2.04	2.06	1.99	2.02	11265279
2015-03-30	2.04	2.10	2.01	2.07	5317841
2015-03-31	2.08	2.11	2.06	2.08	6558417
2015-04-01	2.11	2.23	2.11	2.15	12217694
2015-04-02	2.22	2.29	2.21	2.28	6940791
2015-04-06	2.33	2.37	2.28	2.33	5930574
2015-04-07	2.33	2.33	2.24	2.29	4807033
2015-04-08	2.35	2.37	2.25	2.28	9130536
2015-04-09	2.30	2.36	2.28	2.29	7043480
2015-04-10	2.30	2.34	2.29	2.33	4249850
2015-04-13	2.31	2.39	2.31	2.36	4832238
2015-04-14	2.39	2.41	2.35	2.36	4636676
2015-04-15	2.36	2.44	2.36	2.41	4652482
2015-04-16	2.43	2.48	2.39	2.44	5421516
2015-04-17	2.40	2.44	2.39	2.44	10210905
2015-04-20	2.45	2.47	2.41	2.43	3911243
2015-04-21	2.43	2.47	2.41	2.42	3093767
2015-04-22	2.45	2.50	2.43	2.49	4677591
2015-04-23	2.46	2.58	2.45	2.55	5031746
2015-04-24	2.56	2.63	2.55	2.58	9175190
2015-04-27	2.59	2.61	2.52	2.55	6622324
2015-04-28	2.60	2.65	2.59	2.61	5840262
2015-04-29	2.60	2.63	2.55	2.56	8408311
2015-04-30	2.57	2.57	2.45	2.51	10997521
2015-05-01	2.52	2.53	2.42	2.46	4401154
2015-05-04	2.37	2.46	2.35	2.46	9655749
2015-05-05	2.45	2.57	2.44	2.56	8475916
2015-05-06	2.61	2.71	2.60	2.68	11749902
2015-05-07	2.65	2.67	2.60	2.64	7352167
2015-05-08	2.71	2.72	2.67	2.68	3937667
2015-05-11	2.70	2.72	2.67	2.67	4851307
2015-05-12	2.66	2.73	2.65	2.67	4437477
2015-05-13	2.69	2.69	2.55	2.57	4946437
2015-05-14	2.59	2.67	2.58	2.67	5280708
2015-05-15	2.67	2.72	2.63	2.69	4377754
2015-05-18	2.72	2.72	2.56	2.58	5671883
2015-05-19	2.62	2.63	2.53	2.57	7289945
2015-05-20	2.61	2.65	2.60	2.63	4035237
2015-05-21	2.59	2.62	2.40	2.44	6457845
2015-05-22	2.40	2.43	2.33	2.38	7406676
2015-05-26	2.41	2.41	2.34	2.35	4945815
2015-05-27	2.34	2.44	2.32	2.41	7429003
2015-05-28	2.40	2.41	2.36	2.39	5059203
2015-05-29	2.37	2.39	2.30	2.30	5702858
2015-06-01	2.28	2.38	2.26	2.35	11640100
2015-06-02	2.35	2.39	2.34	2.35	15641085
2015-06-03	2.37	2.38	2.28	2.28	12703534
2015-06-04	2.28	2.29	2.23	2.24	5902626
2015-06-05	2.23	2.32	2.22	2.31	8277963
2015-06-08	2.33	2.35	2.28	2.29	5443865
2015-06-09	2.31	2.32	2.28	2.28	4378329
2015-06-10	2.32	2.34	2.27	2.28	11640391
2015-06-11	2.28	2.29	2.22	2.24	8563148
2015-06-12	2.23	2.24	2.18	2.20	7251794
2015-06-15	2.17	2.18	2.13	2.15	10953182
2015-06-16	2.17	2.17	2.14	2.14	7741102
2015-06-17	2.13	2.19	2.10	2.18	11364803
2015-06-18	2.20	2.29	2.20	2.28	8010832
2015-06-19	2.22	2.23	2.16	2.17	5381935
2015-06-22	2.20	2.27	2.18	2.26	5478430
2015-06-23	2.28	2.28	2.18	2.19	11185520
2015-06-24	2.18	2.18	1.93	1.98	12323845
2015-06-25	1.99	1.99	1.89	1.90	8307953
2015-06-26	1.94	1.99	1.92	1.94	7097512
2015-06-29	1.90	1.96	1.89	1.94	4101642
2015-06-30	1.95	1.96	1.91	1.94	6395558
2015-07-01	1.95	1.97	1.87	1.89	7391802
2015-07-02	1.89	1.97	1.89	1.96	4470047
2015-07-06	1.87	1.90	1.84	1.88	6671897
2015-07-07	1.84	1.85	1.77	1.79	12242318
2015-07-08	1.78	1.80	1.73	1.73	8703709
2015-07-09	1.75	1.79	1.72	1.74	9030484
2015-07-10	1.76	1.82	1.75	1.81	6904347
2015-07-13	1.82	1.84	1.81	1.82	9554934
2015-07-14	1.82	1.86	1.81	1.84	4054384
2015-07-15	1.82	1.84	1.79	1.81	4608691
2015-07-16	1.81	1.83	1.76	1.79	3732398
2015-07-17	1.78	1.78	1.68	1.69	3980248
2015-07-20	1.69	1.70	1.63	1.67	4725601
2015-07-21	1.66	1.68	1.61	1.61	13751771
2015-07-22	1.60	1.61	1.58	1.59	7676541
2015-07-23	1.54	1.58	1.48	1.48	7056014
2015-07-24	1.46	1.46	1.37	1.39	10003345
2015-07-27	1.38	1.45	1.38	1.40	11776746
2015-07-28	1.43	1.44	1.39	1.42	9549300
2015-07-29	1.40	1.42	1.38	1.40	8220570
2015-07-30	1.40	1.46	1.40	1.41	9055467
2015-07-31	1.41	1.43	1.39	1.40	12408567
2015-08-03	1.44	1.48	1.41	1.42	10823997
2015-08-04	1.41	1.45	1.40	1.42	11292556
2015-08-05	1.43	1.43	1.36	1.36	8529348
2015-08-06	1.33	1.34	1.28	1.29	7510577
2015-08-07	1.29	1.33	1.29	1.29	6006737
2015-08-10	1.30	1.33	1.29	1.30	3752593
2015-08-11	1.29	1.33	1.28	1.32	5923741
2015-08-12	1.34	1.40	1.30	1.39	9813823
2015-08-13	1.38	1.39	1.30	1.32	10961245
2015-08-14	1.34	1.37	1.32	1.33	8103302
2015-08-17	1.34	1.37	1.33	1.35	6078621
2015-08-18	1.34	1.40	1.33	1.38	7588103
2015-08-19	1.38	1.38	1.28	1.30	8475408
2015-08-20	1.29	1.36	1.28	1.34	6231867
2015-08-21	1.32	1.32	1.26	1.26	8408638
2015-08-24	1.18	1.21	1.12	1.14	10765485
2015-08-25	1.19	1.19	1.14	1.14	3996005
2015-08-26	1.13	1.14	1.10	1.12	8623844
2015-08-27	1.13	1.18	1.13	1.16	8490914
2015-08-28	1.14	1.16	1.11	1.13	8321163
2015-08-31	1.06	1.09	1.05	1.07	14223157
2015-09-01	1.03	1.06	1.02	1.03	8345339
2015-09-02	1.03	1.03	1.00	1.03	8895724
2015-09-03	1.01	1.06	1.01	1.06	11838472
2015-09-04	1.04	1.05	0.98	0.98	8734903
2015-09-08	1.00	1.01	0.95	0.95	7212305
2015-09-09	0.97	0.97	0.95	0.95	4785487
2015-09-10	0.93	0.98	0.92	0.98	8185275
2015-09-11	0.99	0.99	0.95	0.96	4987901
2015-09-14	0.96	0.98	0.93	0.96	12127973
2015-09-15	0.94	0.98	0.94	0.96	6127505
2015-09-16	0.99	1.01	0.98	1.00	8633372
2015-09-17	0.98	1.02	0.97	1.00	12367732
2015-09-18	0.96	0.98	0.90	0.91	6571380
2015-09-21	0.92	0.93	0.91	0.92	1864409
2015-09-22	0.90	0.90	0.87	0.90	7065032
2015-09-23	0.90	0.90	0.87	0.87	3072376
2015-09-24	0.84	0.89	0.82	0.89	8392357
2015-09-25	0.89	0.90	0.87	0.88	10722776
2015-09-28	0.87	0.87	0.83	0.85	6784063
2015-09-29	0.84	0.86	0.83	0.85	6743646
2015-09-30	0.88	0.92	0.87	0.91	14370627
2015-10-01	0.92	0.92	0.87	0.89	6916816
2015-10-02	0.88	0.93	0.87	0.92	4234281
2015-10-05	0.94	0.95	0.92	0.93	5599805
2015-10-06	0.95	0.97	0.93	0.94	7164066
2015-10-07	0.95	0.97	0.92	0.94	5242104
2015-10-08	0.95	0.98	0.94	0.97	7954495
2015-10-09	0.98	1.01	0.98	0.99	10065691
2015-10-12	1.00	1.04	0.99	1.03	6530524
2015-10-13	0.97	1.00	0.96	0.97	11029806
2015-10-14	0.97	0.99	0.96	0.98	6263072
2015-10-15	0.98	1.00	0.97	0.98	5929834
2015-10-16	0.98	0.99	0.96	0.96	6519287
2015-10-19	0.94	0.97	0.93	0.95	6979625
2015-10-20	0.96	1.03	0.95	1.00	8057574
2015-10-21	1.02	1.03	0.99	1.00	4487750
2015-10-22	1.04	1.06	1.02	1.03	8923332
2015-10-23	1.04	1.06	1.00	1.00	4690602
2015-10-26	1.02	1.02	0.95	0.96	5438762
2015-10-27	0.96	0.97	0.93	0.95	7342262
2015-10-28	0.96	0.97	0.94	0.96	7957869
2015-10-29	0.95	0.96	0.94	0.94	4805101
2015-10-30	0.95	0.99	0.95	0.99	10212329
2015-11-02	0.99	1.00	0.97	0.99	3789263
2015-11-03	1.00	1.06	0.99	1.06	9409182
2015-11-04	1.07	1.09	1.03	1.04	10649536
2015-11-05	1.04	1.09	1.03	1.07	8124583
2015-11-06	1.06	1.07	0.97	1.02	8616206
2015-11-09	1.01	1.02	0.98	0.98	6698691
2015-11-10	1.02	1.06	0.99	1.04	8568749
2015-11-11	1.08	1.09	1.03	1.06	7146025
2015-11-12	1.05	1.06	0.99	1.01	7019179
2015-11-13	1.00	1.01	0.96	0.97	5613598
2015-11-16	0.98	0.99	0.96	0.99	2314177
2015-11-17	0.98	0.99	0.95	0.96	3195070
2015-11-18	0.97	0.99	0.97	0.99	2830185
2015-11-19	1.00	1.00	0.98	1.00	4504225
2015-11-20	1.00	1.05	1.00	1.04	6207869
2015-11-23	1.03	1.05	0.99	0.99	4409715
2015-11-24	1.01	1.04	1.00	1.04	5962220
2015-11-25	1.00	1.00	0.97	0.99	4415544
2015-11-27	0.99	1.00	0.94	0.95	4559287
2015-11-30	0.92	0.92	0.87	0.87	14849399
2015-12-01	0.87	0.88	0.81	0.82	8707046
2015-12-02	0.85	0.87	0.84	0.85	10923553
2015-12-03	0.89	0.90	0.86	0.86	6485226
2015-12-04	0.86	0.87	0.84	0.86	4988888
2015-12-07	0.87	0.87	0.83	0.84	5444750
2015-12-08	0.83	0.84	0.81	0.83	6188337
2015-12-09	0.84	0.89	0.84	0.87	5964162
2015-12-10	0.86	0.87	0.82	0.83	4827132
2015-12-11	0.83	0.84	0.79	0.80	5342699
2015-12-14	0.80	0.80	0.74	0.75	10589833
2015-12-15	0.79	0.81	0.78	0.78	8375082
2015-12-16	0.80	0.84	0.78	0.84	7576342
2015-12-17	0.84	0.85	0.78	0.78	9738917
2015-12-18	0.77	0.79	0.76	0.76	10478391
2015-12-21	0.78	0.78	0.74	0.74	7441580
2015-12-22	0.76	0.76	0.73	0.73	4716149
2015-12-23	0.76	0.81	0.76	0.81	8685223
2015-12-24	0.80	0.81	0.80	0.81	2025959
2015-12-28	0.82	0.83	0.81	0.81	8091894
2015-12-29	0.83	0.83	0.81	0.81	3805630
2015-12-30	0.80	0.80	0.78	0.78	3305638
2015-12-31	0.77	0.78	0.76	0.76	2019507
2016-01-04	0.75	0.76	0.72	0.73	4130231
2016-01-05	0.73	0.73	0.70	0.70	3557264
2016-01-06	0.68	0.69	0.67	0.69	8504337
2016-01-07	0.64	0.64	0.61	0.62	7216428
2016-01-08	0.64	0.64	0.59	0.59	7679733
2016-01-11	0.62	0.63	0.59	0.59	6600601
2016-01-12	0.62	0.63	0.61	0.61	7881283
2016-01-13	0.62	0.62	0.59	0.59	5731524
2016-01-14	0.60	0.61	0.58	0.59	8957717
2016-01-15	0.57	0.58	0.56	0.58	4455227
2016-01-19	0.58	0.58	0.54	0.56	5737262
2016-01-20	0.54	0.55	0.52	0.53	11963596
2016-01-21	0.54	0.56	0.53	0.54	4659194
2016-01-22	0.55	0.57	0.55	0.55	4060168
2016-01-25	0.56	0.58	0.56	0.56	5069555
2016-01-26	0.55	0.58	0.54	0.57	4443394
2016-01-27	0.59	0.63	0.59	0.62	7656337
2016-01-28	0.63	0.69	0.62	0.68	8411587
2016-01-29	0.73	0.77	0.72	0.75	20117722
2016-02-01	0.81	0.88	0.80	0.88	14645207
2016-02-02	0.74	0.75	0.68	0.69	12129805
2016-02-03	0.72	0.74	0.69	0.73	5983193
2016-02-04	0.76	0.76	0.72	0.73	7893116
2016-02-05	0.77	0.83	0.73	0.75	17050704
2016-02-08	0.77	0.77	0.73	0.74	8752895
2016-02-09	0.76	0.77	0.73	0.75	7168494
2016-02-10	0.76	0.85	0.75	0.85	9884399
2016-02-11	0.81	0.82	0.72	0.72	17238556
2016-02-12	0.77	0.78	0.72	0.75	3779460
2016-02-16	0.77	0.80	0.75	0.77	9535775
2016-02-17	0.83	0.86	0.78	0.78	11941857
2016-02-18	0.81	0.82	0.79	0.80	6529971
2016-02-19	0.80	0.81	0.75	0.75	11597127
2016-02-22	0.79	0.82	0.79	0.81	8083171
2016-02-23	0.82	0.82	0.76	0.79	8384545
2016-02-24	0.75	0.76	0.74	0.75	3929920
2016-02-25	0.77	0.77	0.75	0.77	3730862
2016-02-26	0.80	0.80	0.73	0.74	3527658
2016-02-29	0.77	0.77	0.75	0.76	9036032
2016-03-01	0.77	0.81	0.77	0.81	4889350
2016-03-02	0.80	0.83	0.78	0.82	4256091
2016-03-03	0.86	0.97	0.83	0.97	9925769
2016-03-04	1.03	1.04	0.96	0.97	14786423
2016-03-07	0.96	0.99	0.94	0.95	6598867
2016-03-08	0.98	0.99	0.94	0.98	6921317
2016-03-09	1.01	1.01	0.97	0.99	8796712
2016-03-10	0.99	1.04	0.97	1.02	11440046
2016-03-11	1.04	1.11	1.03	1.10	11457555
2016-03-14	1.08	1.08	1.02	1.02	8812241
2016-03-15	0.97	0.98	0.91	0.95	8430398
2016-03-16	0.94	0.96	0.92	0.96	6335603
2016-03-17	1.02	1.07	0.98	1.07	14316546
2016-03-18	1.09	1.10	1.07	1.09	9383690
2016-03-21	1.11	1.15	1.10	1.12	13802802
2016-03-22	1.14	1.15	1.12	1.13	12906364
2016-03-23	1.11	1.11	1.05	1.07	8996254
2016-03-24	1.05	1.10	1.02	1.10	8518250
2016-03-28	1.14	1.20	1.12	1.17	5306747
2016-03-29	1.17	1.21	1.14	1.18	9295380
2016-03-30	1.19	1.23	1.17	1.18	10067345
2016-03-31	1.21	1.23	1.12	1.15	14257987
2016-04-01	1.14	1.14	1.10	1.11	13697428
2016-04-04	1.09	1.12	1.04	1.05	6930910
2016-04-05	1.02	1.03	0.99	1.00	14808658
2016-04-06	0.99	0.99	0.93	0.95	8494728
2016-04-07	0.94	0.97	0.89	0.92	14094641
2016-04-08	0.97	1.02	0.96	1.01	13733733
2016-04-11	1.03	1.09	1.03	1.08	13802535
2016-04-12	1.09	1.12	1.06	1.12	20246548
2016-04-13	1.14	1.17	1.14	1.16	12897301
2016-04-14	1.14	1.15	1.04	1.08	20654734
2016-04-15	1.08	1.13	1.06	1.13	11439185
2016-04-18	1.08	1.11	1.06	1.07	10014537
2016-04-19	1.08	1.10	1.06	1.07	8299658
2016-04-20	1.07	1.08	1.03	1.04	8017035
2016-04-21	1.05	1.07	1.02	1.03	5723310
2016-04-22	1.02	1.03	1.01	1.02	7234485
2016-04-25	1.03	1.05	0.99	1.00	8937447
2016-04-26	1.02	1.03	0.99	1.00	8138357
2016-04-27	1.01	1.03	1.00	1.02	13488745
2016-04-28	1.03	1.04	1.01	1.02	9371504
2016-04-29	1.03	1.05	0.97	0.95	22280568
2016-05-02	0.95	0.97	0.93	0.95	8330668
2016-05-03	0.94	0.94	0.89	0.90	8365239
2016-05-04	0.89	0.89	0.87	0.87	8225865
2016-05-05	0.89	0.90	0.84	0.86	8385181
2016-05-06	0.85	0.88	0.84	0.88	4992792
2016-05-09	0.87	0.87	0.80	0.84	9156068
2016-05-10	0.87	0.92	0.86	0.92	9935588
2016-05-11	0.93	0.96	0.92	0.92	8692007
2016-05-12	0.94	0.99	0.91	0.98	12101969
2016-05-13	0.97	1.00	0.88	0.88	8839993
2016-05-16	0.89	0.91	0.86	0.87	6384503
2016-05-17	0.87	0.88	0.84	0.85	5858160
2016-05-18	0.83	0.83	0.76	0.77	11820676
2016-05-19	0.76	0.76	0.72	0.74	10659850
2016-05-20	0.76	0.80	0.76	0.77	5454965
2016-05-23	0.75	0.75	0.71	0.73	12490055
2016-05-24	0.76	0.77	0.73	0.74	9091186
2016-05-25	0.76	0.78	0.73	0.73	11099970
2016-05-26	0.74	0.76	0.73	0.73	2767955
2016-05-27	0.74	0.75	0.72	0.73	5394500
2016-05-31	0.75	0.77	0.74	0.76	8296129
2016-06-01	0.77	0.78	0.75	0.77	6662149
2016-06-02	0.76	0.80	0.76	0.78	5256629
2016-06-03	0.80	0.82	0.80	0.81	5317327
2016-06-06	0.81	0.85	0.80	0.84	5604352
2016-06-07	0.83	0.85	0.83	0.83	4178407
2016-06-08	0.85	0.89	0.85	0.89	7505480
2016-06-09	0.88	0.88	0.83	0.84	8064381
2016-06-10	0.82	0.82	0.80	0.80	5743689
2016-06-13	0.78	0.80	0.77	0.80	4304439
2016-06-14	0.80	0.81	0.75	0.76	7358808
2016-06-15	0.77	0.78	0.75	0.76	5154317
2016-06-16	0.76	0.78	0.74	0.77	3488831
2016-06-17	0.80	0.84	0.80	0.83	7132759
2016-06-20	0.85	0.86	0.83	0.83	4702096
2016-06-21	0.84	0.87	0.81	0.87	7812802
2016-06-22	0.87	0.94	0.86	0.93	9470439
2016-06-23	0.96	0.99	0.94	0.98	10490334
2016-06-24	0.92	0.97	0.92	0.95	6684408
2016-06-27	0.95	0.96	0.91	0.96	7360081
2016-06-28	0.99	1.03	0.99	1.01	9198940
2016-06-29	1.05	1.10	1.04	1.08	7955503
2016-06-30	1.09	1.14	1.08	1.13	10034304
2016-07-01	1.13	1.15	1.10	1.13	12075801
2016-07-05	1.15	1.19	1.14	1.18	13196087
2016-07-06	1.16	1.17	1.06	1.13	16849894
2016-07-07	1.14	1.16	1.09	1.09	7452886
2016-07-08	1.13	1.19	1.12	1.18	11159344
2016-07-11	1.22	1.32	1.22	1.31	20788309
2016-07-12	1.37	1.38	1.30	1.30	15394179
2016-07-13	1.29	1.30	1.24	1.25	12083738
2016-07-14	1.29	1.37	1.28	1.35	14637177
2016-07-15	1.33	1.33	1.27	1.29	34824826
2016-07-18	1.32	1.38	1.29	1.38	8008978
2016-07-19	1.37	1.37	1.33	1.35	6784991
2016-07-20	1.35	1.41	1.33	1.37	12959123
2016-07-21	1.39	1.41	1.36	1.38	14211945
2016-07-22	1.40	1.40	1.36	1.39	9759418
2016-07-25	1.38	1.38	1.30	1.34	13648838
2016-07-26	1.34	1.39	1.34	1.38	8767958
2016-07-27	1.39	1.42	1.38	1.40	8112491
2016-07-28	1.39	1.39	1.35	1.37	6207202
2016-07-29	1.38	1.42	1.36	1.41	8344152
2016-08-01	1.43	1.45	1.37	1.39	9931843
2016-08-02	1.38	1.40	1.34	1.35	4634414
2016-08-03	1.34	1.43	1.32	1.43	5898192
2016-08-04	1.44	1.53	1.43	1.50	13507823
2016-08-05	1.54	1.54	1.45	1.47	18494617
2016-08-08	1.48	1.52	1.47	1.50	6187852
2016-08-09	1.51	1.52	1.48	1.50	9763936
2016-08-10	1.52	1.53	1.49	1.49	11686756
2016-08-11	1.50	1.54	1.48	1.54	9114445
2016-08-12	1.52	1.57	1.50	1.52	11318895
2016-08-15	1.49	1.55	1.48	1.55	7885359
2016-08-16	1.55	1.56	1.50	1.51	11271433
2016-08-17	1.46	1.47	1.40	1.46	9064152
2016-08-18	1.46	1.48	1.42	1.44	7474672
2016-08-19	1.43	1.48	1.41	1.47	10627586
2016-08-22	1.45	1.46	1.40	1.42	10576436
2016-08-23	1.44	1.46	1.41	1.41	9620213
2016-08-24	1.38	1.41	1.36	1.39	10207862
2016-08-25	1.38	1.40	1.36	1.38	5073854
2016-08-26	1.39	1.44	1.35	1.36	9171694
2016-08-29	1.37	1.40	1.37	1.39	3095784
2016-08-30	1.39	1.40	1.37	1.38	3833864
2016-08-31	1.39	1.40	1.36	1.36	7447475
2016-09-01	1.36	1.43	1.35	1.41	4442089
2016-09-02	1.43	1.48	1.43	1.48	4879384
2016-09-06	1.49	1.53	1.46	1.52	7159999
2016-09-07	1.51	1.53	1.49	1.52	5704522
2016-09-08	1.52	1.54	1.51	1.51	9041864
2016-09-09	1.45	1.45	1.35	1.37	23864760
2016-09-12	1.29	1.37	1.29	1.37	16055063
2016-09-13	1.34	1.36	1.26	1.27	12876139
2016-09-14	1.25	1.28	1.22	1.26	10023430
2016-09-15	1.27	1.31	1.26	1.30	4745839
2016-09-16	1.26	1.29	1.26	1.29	4712672
2016-09-19	1.30	1.32	1.28	1.30	4348751
2016-09-20	1.33	1.35	1.31	1.34	4891363
2016-09-21	1.35	1.38	1.33	1.38	5992153
2016-09-22	1.40	1.43	1.39	1.41	5937695
2016-09-23	1.40	1.41	1.37	1.38	4383667
2016-09-26	1.37	1.39	1.34	1.38	3196391
2016-09-27	1.38	1.39	1.35	1.38	3062088
2016-09-28	1.39	1.41	1.35	1.41	4891987
2016-09-29	1.41	1.43	1.35	1.35	5922252
2016-09-30	1.38	1.39	1.32	1.32	7841815
2016-10-03	1.33	1.38	1.32	1.38	5418481
2016-10-04	1.37	1.37	1.32	1.34	9700121
2016-10-05	1.36	1.39	1.35	1.38	5915858
2016-10-06	1.37	1.38	1.34	1.37	5789285
2016-10-07	1.40	1.40	1.35	1.38	8588376
2016-10-10	1.39	1.42	1.38	1.39	4241285
2016-10-11	1.38	1.38	1.34	1.37	10176521
2016-10-12	1.35	1.37	1.34	1.35	2713366
2016-10-13	1.36	1.42	1.35	1.40	6039754
2016-10-14	1.43	1.45	1.40	1.40	13578633
2016-10-17	1.39	1.42	1.38	1.40	4256654
2016-10-18	1.42	1.42	1.40	1.41	5105395
2016-10-19	1.43	1.44	1.41	1.42	6018659
2016-10-20	1.39	1.42	1.38	1.41	4063365
2016-10-21	1.39	1.40	1.38	1.39	5582964
2016-10-24	1.41	1.45	1.40	1.43	13422728
2016-10-25	1.42	1.49	1.40	1.47	25794041
2016-10-26	1.44	1.52	1.44	1.48	21910563
2016-10-27	1.51	1.53	1.49	1.50	6106114
2016-10-28	1.50	1.55	1.50	1.52	6819234
2016-10-31	1.53	1.56	1.53	1.54	5931967
2016-11-01	35.05	36.25	34.55	35.75	47070
2016-11-02	35.90	35.95	35.65	35.80	97014
2016-11-03	35.70	35.96	35.70	35.90	33124
2016-11-04	35.50	36.30	35.50	36.05	26937
2016-11-07	36.00	36.90	35.80	35.90	19315
2016-11-08	35.90	36.30	35.90	36.05	17930
2016-11-09	35.80	35.96	35.40	35.90	18133
2016-11-10	35.95	35.95	35.45	35.45	26324
2016-11-11	35.40	35.60	35.20	35.40	20752
2016-11-14	35.20	35.60	34.95	35.45	23155
2016-11-15	35.55	35.85	35.20	35.45	22219
2016-11-16	35.10	35.21	34.25	34.25	20618
2016-11-17	34.25	35.10	34.25	34.85	45852
2016-11-18	34.50	35.00	34.40	34.40	21269
2016-11-21	34.65	34.85	34.20	34.65	19260
2016-11-22	34.40	35.50	34.40	35.35	17391
2016-11-23	34.90	36.30	34.90	35.75	15422
2016-11-25	35.05	35.85	35.05	35.85	6813
2016-11-28	35.75	36.35	35.75	36.30	41737
2016-11-29	36.20	36.20	35.20	35.25	34702
2016-11-30	35.75	36.20	35.20	35.30	29839
2016-12-01	35.30	36.35	35.00	36.35	26777
2016-12-02	36.00	36.60	35.85	36.10	19070
2016-12-05	35.75	36.05	35.05	35.45	35939
2016-12-06	35.55	35.85	35.36	35.65	23653
2016-12-07	35.75	36.00	35.63	35.90	80627
2016-12-08	35.70	36.90	35.70	36.80	24919
2016-12-09	36.45	37.80	36.45	37.65	22885
2016-12-12	38.00	38.45	37.70	38.25	35119
2016-12-13	38.75	38.75	37.90	38.00	36844
2016-12-14	38.00	38.35	37.35	37.35	20933
2016-12-15	37.45	38.00	37.10	37.35	15154
2016-12-16	37.45	37.50	36.80	37.50	25818
2016-12-19	37.05	37.70	37.05	37.45	34787
2016-12-20	37.35	38.05	37.35	37.65	25220
2016-12-21	37.75	37.90	37.40	37.45	15159
2016-12-22	37.15	37.35	36.45	36.65	24656
2016-12-23	36.75	36.75	36.07	36.35	19441
2016-12-27	36.60	36.95	36.05	36.25	20575
2016-12-28	35.95	36.05	35.65	35.95	59594
2016-12-29	36.15	36.23	35.85	36.20	25154
2016-12-30	36.90	36.95	36.05	36.75	23425
2017-01-03	36.73	36.90	36.15	36.55	32474
2017-01-04	36.60	37.65	36.60	37.00	33862
2017-01-05	36.85	37.40	36.80	37.30	44450
2017-01-06	37.70	37.70	36.50	36.80	73071
2017-01-09	36.80	37.10	36.35	36.95	17359
2017-01-10	37.05	37.10	36.70	36.80	15436
2017-01-11	36.75	36.85	36.20	36.80	37375
2017-01-12	36.90	37.55	36.90	37.30	32897
2017-01-13	37.45	37.45	37.00	37.00	11745
2017-01-17	37.00	37.15	36.60	37.00	25166
2017-01-18	36.85	36.90	35.55	35.55	20744
2017-01-19	35.45	35.45	34.70	35.10	114229
2017-01-20	35.00	36.55	35.00	36.25	43135
2017-01-23	35.95	36.70	35.95	36.70	40620
2017-01-24	36.55	37.20	36.55	37.00	22160
2017-01-25	36.75	37.35	36.75	37.35	14452
2017-01-26	37.10	37.15	36.90	36.95	9562
2017-01-27	37.00	37.05	36.45	36.95	22024
2017-01-30	36.50	36.95	36.25	36.65	17324
2017-01-31	36.70	36.90	36.10	36.65	21794
2017-02-01	36.90	37.40	36.55	37.35	29334
2017-02-02	37.45	37.65	36.75	36.90	17329
2017-02-03	36.95	37.30	36.50	36.70	21947
2017-02-06	36.55	36.63	36.25	36.25	17569
2017-02-07	36.15	36.35	35.85	36.35	38497
2017-02-08	36.35	37.70	36.25	37.65	40950
2017-02-09	38.35	38.70	38.20	38.45	18436
2017-02-10	39.15	40.20	39.15	39.45	16575
2017-02-13	39.45	39.45	39.10	39.20	10171
2017-02-14	39.45	39.45	38.75	39.00	25127
2017-02-15	41.50	42.60	41.25	42.05	55757
2017-02-16	42.45	45.40	42.45	45.00	106330
2017-02-17	45.00	46.40	44.60	46.25	84597
2017-02-21	46.25	47.10	45.45	46.10	67427
2017-02-22	46.10	46.85	46.00	46.75	73232
2017-02-23	47.30	49.55	47.00	48.25	107502
2017-02-24	48.35	49.35	47.55	48.95	85228
2017-02-27	49.05	49.76	48.66	49.05	73365
2017-02-28	49.50	51.25	48.75	50.45	123219
2017-03-01	50.50	52.70	50.35	50.75	108916
2017-03-02	50.50	51.05	50.00	50.60	53041
2017-03-03	51.00	51.00	49.20	49.60	55701
2017-03-06	49.60	50.45	47.80	48.45	107781
2017-03-07	48.75	49.55	47.85	49.05	54421
2017-03-08	48.80	49.10	48.20	48.55	45762
2017-03-09	48.65	49.03	47.45	47.95	54314
2017-03-10	48.00	49.35	48.00	48.95	40571
2017-03-13	49.35	49.55	48.60	48.90	52330
2017-03-14	49.00	49.40	48.40	48.65	61437
2017-03-15	48.60	49.45	48.40	49.20	80609
2017-03-16	48.80	49.40	48.60	48.80	54114
2017-03-17	49.05	49.30	47.45	47.65	78787
2017-03-20	47.55	48.80	47.25	48.70	60959
2017-03-21	48.70	49.00	47.45	47.75	44326
2017-03-22	47.90	47.90	46.45	47.50	68610
2017-03-23	47.60	48.00	47.60	47.90	24513
2017-03-24	47.80	48.10	47.45	47.65	47480
2017-03-27	47.15	47.75	46.70	47.10	42857
2017-03-28	46.70	47.10	46.70	47.00	52981
2017-03-29	46.65	47.15	46.60	47.00	17966
2017-03-30	46.80	47.35	46.35	46.85	30278
2017-03-31	46.90	47.50	46.90	47.20	38776
2017-04-03	46.90	47.70	46.55	47.60	65392
2017-04-04	47.65	47.65	47.15	47.45	31783
2017-04-05	47.55	48.40	47.55	47.90	37975
2017-04-06	47.90	48.00	47.35	47.70	21896
2017-04-07	47.55	47.95	47.35	47.50	20400
2017-04-10	47.45	48.20	47.45	48.20	25283
2017-04-11	48.05	48.55	47.75	48.20	29876
2017-04-12	48.35	48.60	47.95	48.25	23398
2017-04-13	48.25	48.45	47.35	47.50	19998
2017-04-17	47.45	48.35	47.45	48.25	19727
2017-04-18	48.25	48.60	47.90	48.45	20018
2017-04-19	48.40	49.40	48.25	49.35	20420
2017-04-20	49.50	49.80	49.25	49.65	46239
2017-04-21	49.55	49.85	49.30	49.65	21520
2017-04-24	49.85	49.90	49.40	49.40	22395
2017-04-25	49.45	49.50	48.40	48.65	30769
2017-04-26	48.50	49.15	48.40	49.05	32468
2017-04-27	48.85	49.35	48.30	48.95	37089
2017-04-28	48.70	49.00	48.38	48.85	52075
2017-05-01	48.85	50.50	48.85	50.30	48999
2017-05-02	52.00	55.05	52.00	53.50	118651
2017-05-03	54.50	54.50	51.85	51.85	108358
2017-05-04	51.60	52.20	51.05	52.00	122045
2017-05-05	52.05	52.55	51.65	52.40	25192
2017-05-08	52.55	52.70	51.89	52.60	31411
2017-05-09	52.55	52.90	51.70	52.05	18542
2017-05-10	52.05	52.35	51.65	51.90	38112
2017-05-11	51.81	52.00	51.25	51.75	39493
2017-05-12	51.50	51.90	51.20	51.35	24578
2017-05-15	51.70	52.00	51.50	51.80	27272
2017-05-16	51.90	52.77	51.80	52.15	32203
2017-05-17	52.25	52.30	51.35	51.55	35513
2017-05-18	51.35	51.70	51.05	51.25	33640
2017-05-19	51.15	51.85	51.15	51.70	28348
2017-05-22	52.20	52.20	51.60	51.80	17566
2017-05-23	52.10	52.30	51.60	51.90	32741
2017-05-24	52.25	53.00	51.85	53.00	19202
2017-05-25	52.95	54.00	52.95	53.35	21576
2017-05-26	53.30	53.50	52.80	53.05	25869
2017-05-30	52.95	53.15	52.50	52.75	51008
2017-05-31	52.40	53.75	52.00	53.60	40055
2017-06-01	53.59	54.30	53.59	54.25	26921
2017-06-02	54.35	55.15	54.30	54.95	25690
2017-06-05	54.80	55.10	54.70	54.90	14044
2017-06-06	54.80	55.35	54.80	55.00	20395
2017-06-07	54.90	55.40	54.80	55.10	25487
2017-06-08	54.60	54.95	54.10	54.40	23009
2017-06-09	54.20	54.30	53.20	53.75	21679
2017-06-12	53.65	53.75	53.00	53.65	21905
2017-06-13	53.80	53.80	53.15	53.25	55932
2017-06-14	53.25	53.55	52.60	52.95	38977
2017-06-15	52.95	53.00	52.30	52.70	25783
2017-06-16	52.65	52.65	52.05	52.55	51028
2017-06-19	52.65	53.65	52.62	53.50	57994
2017-06-20	53.25	53.70	53.11	53.50	24567
2017-06-21	53.40	53.95	53.40	53.55	20196
2017-06-22	53.85	54.00	53.40	53.55	42064
2017-06-23	53.80	54.10	53.60	53.75	23048
2017-06-26	54.10	54.65	53.85	54.05	17121
2017-06-27	54.78	54.78	53.80	54.25	24530
2017-06-28	54.50	56.85	54.50	56.85	43013
2017-06-29	56.85	56.85	55.45	55.65	36884
2017-06-30	55.75	56.70	55.30	56.45	26428
2017-07-03	56.60	56.80	56.10	56.35	7877
2017-07-05	55.95	55.95	54.95	55.45	44345
2017-07-06	55.30	56.15	55.00	55.55	27408
2017-07-07	55.20	56.15	55.20	56.15	128571
2017-07-10	56.00	56.45	55.70	56.15	181045
2017-07-11	56.10	56.90	55.75	56.65	27766
2017-07-12	56.95	58.70	56.95	58.10	35659
2017-07-13	58.15	58.60	57.90	58.20	29917
2017-07-14	58.55	60.75	58.55	60.05	49630
2017-07-17	59.35	59.90	54.63	55.30	199840
2017-07-18	55.25	55.95	54.50	54.85	47570
2017-07-19	54.90	55.05	53.30	53.85	50421
2017-07-20	53.70	54.55	53.20	54.15	33080
2017-07-21	54.25	54.50	53.73	54.35	36900
2017-07-24	54.40	54.90	54.10	54.75	17761
2017-07-25	54.65	55.70	54.60	55.35	54677
2017-07-26	55.30	55.95	54.85	55.65	23777
2017-07-27	55.70	55.85	54.45	54.50	30505
2017-07-28	54.45	54.60	54.05	54.35	25168
2017-07-31	54.75	54.75	52.80	53.85	38261
2017-08-01	54.75	56.95	54.45	55.35	54862
2017-08-02	55.95	56.90	55.30	55.65	82151
2017-08-03	55.75	55.75	52.70	53.05	44027
2017-08-04	53.55	53.55	52.00	52.05	58085
2017-08-07	52.25	54.45	51.70	52.50	35171
2017-08-08	52.55	52.55	51.35	51.55	37101
2017-08-09	51.50	51.50	50.00	50.20	41840
2017-08-10	50.15	50.50	48.95	49.15	23976
2017-08-11	49.20	49.75	49.20	49.25	23839
2017-08-14	50.75	52.25	49.85	51.05	66010
2017-08-15	51.05	51.05	49.75	50.60	35531
2017-08-16	50.75	50.80	50.25	50.35	28197
2017-08-17	50.30	50.40	49.50	49.55	33464
2017-08-18	49.50	49.75	49.05	49.20	63669
2017-08-21	49.15	49.40	48.85	49.20	13954
2017-08-22	49.40	50.05	49.20	49.75	24709
2017-08-23	49.65	50.00	49.35	49.45	16280
2017-08-24	49.70	50.00	49.30	49.45	14392
2017-08-25	49.90	49.90	49.20	49.25	37758
2017-08-28	49.36	49.75	49.00	49.60	28403
2017-08-29	49.35	50.45	49.35	50.25	23796
2017-08-30	50.00	51.40	49.85	51.25	25252
2017-08-31	51.35	52.10	51.25	52.00	28722
2017-09-01	52.00	52.35	51.50	51.90	44082
2017-09-05	51.80	52.23	51.20	51.75	124168
2017-09-06	51.85	52.00	51.15	51.30	144417
2017-09-07	51.30	51.85	51.10	51.30	44421
2017-09-08	50.85	51.10	50.59	50.80	151257
2017-09-11	51.25	51.55	50.80	51.20	71070
2017-09-12	51.00	51.40	50.65	50.95	58074
2017-09-13	50.75	50.85	49.90	50.15	40550
2017-09-14	49.70	50.00	49.60	49.60	34171
2017-09-15	49.10	49.75	49.10	49.50	31964
2017-09-18	49.55	49.80	48.20	48.30	31380
2017-09-19	48.45	48.45	47.65	47.90	42494
2017-09-20	47.95	48.50	47.85	48.05	87624
2017-09-21	48.10	48.30	47.65	48.15	29078
2017-09-22	48.10	49.05	48.10	49.05	45413
2017-09-25	49.00	50.35	49.00	49.45	83257
2017-09-26	49.70	49.70	49.20	49.65	66276
2017-09-27	49.70	49.75	49.15	49.15	28789
2017-09-28	49.10	49.85	49.05	49.65	117100
2017-09-29	49.85	50.00	49.40	49.70	64536
2017-10-02	49.70	50.00	49.29	49.70	36753
2017-10-03	49.89	50.60	49.70	50.30	32237
2017-10-04	50.45	50.70	50.20	50.55	28453
2017-10-05	50.40	51.00	50.15	50.80	17569
2017-10-06	50.85	51.15	50.45	51.15	24928
2017-10-09	51.55	51.80	51.35	51.35	11429
2017-10-10	51.40	53.80	51.40	53.30	53422
2017-10-11	53.20	54.55	53.20	54.50	30348
2017-10-12	54.40	54.90	54.10	54.50	39693
2017-10-13	54.65	54.65	54.25	54.65	39055
2017-10-16	54.35	54.40	54.15	54.30	13781
2017-10-17	54.35	54.90	54.20	54.60	15844
2017-10-18	54.65	55.00	54.45	54.85	13487
2017-10-19	54.80	54.85	54.35	54.45	18126
2017-10-20	54.55	54.55	53.75	54.35	48713
2017-10-23	54.30	54.50	54.05	54.40	40099
2017-10-24	54.25	54.55	53.95	54.10	60821
2017-10-25	54.15	55.10	54.15	55.00	22235
2017-10-26	55.05	55.05	54.20	54.60	63538
2017-10-27	54.65	54.73	52.30	54.50	23057
2017-10-30	54.65	55.20	54.40	54.70	33537
2017-10-31	55.55	59.10	55.55	58.60	40068
2017-11-01	59.20	60.50	58.75	60.05	45815
2017-11-02	59.45	59.95	58.85	59.15	43951
2017-11-03	59.65	59.75	59.05	59.20	16770
2017-11-06	59.40	60.35	59.30	60.00	20386
2017-11-07	59.85	60.35	59.10	59.35	25317
2017-11-08	59.30	59.90	59.05	59.30	17846
2017-11-09	58.95	59.50	58.85	59.45	44664
2017-11-10	59.54	59.65	58.95	59.45	11283
2017-11-13	59.16	59.40	58.70	59.10	18620
2017-11-14	59.15	59.30	58.70	59.00	18400
2017-11-15	59.00	59.18	58.55	59.10	25692
2017-11-16	59.25	60.95	59.25	60.45	22868
2017-11-17	60.40	60.80	60.20	60.75	29545
2017-11-20	61.10	61.75	61.10	61.30	13176
2017-11-21	61.70	62.00	61.50	61.95	35052
2017-11-22	62.00	62.00	61.45	61.75	12750
2017-11-24	61.80	62.00	61.65	62.00	29135
2017-11-27	62.00	62.00	61.45	61.45	27095
2017-11-28	61.55	62.25	61.10	62.25	60664
2017-11-29	62.20	62.20	60.40	60.55	70273
2017-11-30	60.55	61.25	60.30	61.00	43969
2017-12-01	61.05	61.60	60.30	60.55	33306
2017-12-04	60.55	60.80	59.50	59.85	47069
2017-12-05	60.00	60.10	59.35	59.50	27926
2017-12-06	59.30	59.90	59.15	59.30	20144
2017-12-07	59.55	60.30	59.35	59.60	34509
2017-12-08	59.50	59.70	58.95	59.45	37139
2017-12-11	59.35	59.90	59.05	59.20	22880
2017-12-12	59.25	59.55	59.25	59.35	19368
2017-12-13	59.40	60.10	59.35	59.55	26553
2017-12-14	59.75	59.75	58.75	58.85	23469
2017-12-15	59.05	59.30	57.80	57.95	41746
2017-12-18	58.30	60.20	58.10	59.45	28400
2017-12-19	59.65	60.30	59.15	60.00	18254
2017-12-20	59.90	60.41	59.00	59.20	21278
2017-12-21	59.60	59.60	58.20	58.35	41221
2017-12-22	58.30	59.40	46.60	59.10	53969
2017-12-26	58.65	60.40	58.65	59.70	11529
2017-12-27	59.85	60.68	59.50	59.90	14724
2017-12-28	59.85	60.60	59.63	60.35	9227
2017-12-29	59.90	60.55	59.40	60.35	25601
2018-01-02	60.30	61.35	59.95	61.10	20799
2018-01-03	61.15	61.30	60.15	60.85	28984
2018-01-04	60.90	61.55	59.90	60.20	17184
2018-01-05	60.80	61.20	60.50	60.90	30049
2018-01-08	60.95	61.55	60.83	61.35	21295
2018-01-09	61.30	63.05	61.30	61.95	43421
2018-01-10	61.75	61.80	60.25	60.75	37105
2018-01-11	60.75	61.55	60.10	61.20	20148
2018-01-12	61.00	62.25	60.80	61.05	6884
2018-01-16	61.30	61.45	61.10	61.15	16630
2018-01-17	61.05	62.90	61.05	62.60	14964
2018-01-18	62.60	63.10	62.25	62.95	21867
2018-01-19	63.30	64.60	63.25	63.25	31347
2018-01-22	62.80	62.85	61.70	61.85	17331
2018-01-23	61.35	62.00	61.35	61.85	10313
2018-01-24	61.80	62.10	61.00	61.30	33518
2018-01-25	61.10	62.30	61.05	62.30	15330
2018-01-26	62.30	62.85	62.05	62.20	12681
2018-01-29	62.15	62.15	61.35	61.50	25360
2018-01-30	60.85	62.50	60.85	61.60	39828
2018-01-31	61.95	61.95	60.30	60.55	35120
2018-02-01	60.70	60.70	59.30	59.40	53425
2018-02-02	59.45	59.45	57.00	57.70	61873
2018-02-05	57.40	57.40	55.85	56.70	48581
2018-02-06	55.65	56.50	55.10	55.90	37144
2018-02-07	55.85	58.20	55.85	57.65	58200
2018-02-08	57.60	58.50	57.35	57.75	61995
2018-02-09	58.25	58.75	56.45	58.20	42473
2018-02-12	58.45	59.80	58.25	59.45	41529
2018-02-13	60.55	60.55	59.00	59.70	29089
2018-02-14	61.00	67.40	60.35	66.65	80631
2018-02-15	67.35	69.20	67.00	67.30	68392
2018-02-16	67.35	67.35	64.40	64.55	52833
2018-02-20	64.35	64.90	63.95	64.10	53988
2018-02-21	62.55	64.75	62.55	64.05	48712
2018-02-22	63.90	64.18	62.50	63.10	42205
2018-02-23	63.45	64.85	63.05	64.55	54756
2018-02-26	64.80	65.50	64.30	65.30	30620
2018-02-27	65.55	66.10	64.38	64.90	32811
2018-02-28	64.55	65.15	62.80	62.85	35327
2018-03-01	62.50	63.90	62.45	63.90	31951
2018-03-02	63.80	63.80	62.70	63.50	26396
2018-03-05	63.00	64.15	62.38	63.30	29767
2018-03-06	63.35	63.95	62.85	63.65	19533
2018-03-07	63.45	64.80	63.00	64.60	20429
2018-03-08	64.60	65.65	64.25	65.40	23703
2018-03-09	65.50	66.80	65.35	66.40	39920
2018-03-12	66.20	67.00	65.88	66.35	15681
2018-03-13	66.50	66.75	65.90	66.05	13607
2018-03-14	66.05	66.45	65.65	65.95	31436
2018-03-15	66.20	67.15	65.75	66.55	17016
2018-03-16	66.60	67.48	66.25	66.50	73640
2018-03-19	66.45	67.40	65.81	67.15	25635
2018-03-20	67.28	68.45	67.15	67.90	21805
2018-03-21	68.15	69.20	67.45	68.45	15281
2018-03-22	67.80	68.70	66.90	67.50	25242
2018-03-23	67.65	68.40	65.65	66.10	27232
2018-03-26	66.85	67.75	66.15	67.40	24144
2018-03-27	67.40	68.33	66.80	67.45	19714
2018-03-28	67.40	68.35	66.95	67.85	34455
2018-03-29	68.35	69.70	68.35	69.45	28546
2018-04-02	69.45	69.45	67.30	68.00	33325
2018-04-03	68.25	70.20	68.25	69.80	42271
2018-04-04	69.85	70.55	69.00	70.30	25019
2018-04-05	70.90	71.23	70.35	70.75	22829
2018-04-06	70.55	71.40	69.15	69.55	31471
2018-04-09	70.10	70.10	68.60	68.70	24159
2018-04-10	69.75	70.20	69.50	69.80	24506
2018-04-11	70.10	70.60	69.70	70.05	14156
2018-04-12	70.10	70.65	69.95	70.25	11326
2018-04-13	71.35	71.35	69.25	70.00	16379
2018-04-16	70.15	70.35	69.75	70.10	23778
2018-04-17	70.15	72.05	70.15	71.40	27232
2018-04-18	71.30	71.50	70.50	70.70	22725
2018-04-19	70.75	70.75	69.35	69.65	13994
2018-04-20	69.80	70.60	69.45	70.20	16284
2018-04-23	70.45	70.45	68.70	69.20	20484
2018-04-24	69.50	69.90	69.10	69.40	35020
2018-04-25	69.35	69.35	68.05	69.00	29951
2018-04-26	69.05	69.35	68.00	68.30	19382
2018-04-27	68.60	68.70	68.25	68.30	20426
2018-04-30	68.65	68.70	67.60	68.05	24713
2018-05-01	70.50	73.80	70.50	73.15	70927
2018-05-02	73.75	73.75	72.11	72.70	150691
2018-05-03	72.70	73.50	72.65	72.95	58689
2018-05-04	73.10	73.35	72.10	73.00	20535
2018-05-07	73.40	73.40	72.10	72.45	18904
2018-05-08	72.60	72.60	71.55	71.95	33939
2018-05-09	72.35	72.60	70.80	70.95	27142
2018-05-10	71.30	71.40	70.90	71.15	21023
2018-05-11	71.25	71.30	70.05	70.15	43902
2018-05-14	70.90	75.25	70.90	73.65	153700
2018-05-15	73.70	75.50	73.50	75.35	52150
2018-05-16	76.00	77.00	75.75	76.50	32828
2018-05-17	76.50	77.00	75.25	76.40	32595
2018-05-18	76.45	76.65	75.60	76.40	30137
2018-05-21	77.35	78.60	76.30	77.15	24061
2018-05-22	77.00	77.20	75.95	76.20	29340
2018-05-23	76.15	76.15	75.30	75.90	18571
2018-05-24	75.50	76.70	75.00	75.35	16003
2018-05-25	74.85	75.25	74.60	74.90	24664
2018-05-29	74.00	74.50	73.20	74.40	22090
2018-05-30	74.25	74.70	73.28	73.40	33355
2018-05-31	73.10	73.10	71.90	72.10	16324
2018-06-01	72.35	72.75	71.80	72.00	29731
2018-06-04	72.05	72.75	72.05	72.45	13210
2018-06-05	72.70	73.10	72.45	72.70	17352
2018-06-06	73.10	75.00	73.10	74.40	26047
2018-06-07	74.35	74.35	73.25	73.60	14041
2018-06-08	73.65	73.95	73.20	73.85	14961
2018-06-11	73.60	73.60	72.85	72.90	16326
2018-06-12	72.60	73.30	72.60	72.85	10607
2018-06-13	73.03	73.10	71.75	72.40	14842
2018-06-14	72.35	72.40	71.55	72.05	26415
2018-06-15	72.10	72.95	71.80	72.35	34473
2018-06-18	73.05	73.35	71.90	73.25	21588
2018-06-19	73.10	73.10	72.20	72.65	10499
2018-06-20	72.95	74.95	72.75	74.50	30506
2018-06-21	74.50	75.75	74.25	75.20	13534
2018-06-22	75.50	75.50	74.30	74.95	19300
2018-06-25	74.23	74.65	74.00	74.50	22510
2018-06-26	74.35	74.40	73.20	73.75	20202
2018-06-27	73.65	74.00	73.45	73.55	30681
2018-06-28	73.50	75.70	73.21	75.20	28606
2018-06-29	75.40	76.70	75.35	75.70	53922
2018-07-02	75.70	76.45	74.55	76.30	10997
2018-07-03	76.10	78.60	75.80	77.50	35214
2018-07-05	78.30	78.30	77.30	77.75	28965
2018-07-06	77.70	79.35	77.70	79.05	41321
2018-07-09	79.05	80.05	79.05	79.60	26053
2018-07-10	79.90	80.80	79.45	79.65	21600
2018-07-11	79.75	80.50	79.10	79.95	18422
2018-07-12	80.20	81.95	80.00	81.30	45356
2018-07-13	81.55	82.10	80.80	81.30	25299
2018-07-16	81.80	81.80	79.45	80.30	17470
2018-07-17	80.25	81.00	79.65	80.80	11968
2018-07-18	81.00	82.35	80.55	82.35	46383
2018-07-19	82.30	82.90	81.60	82.25	19160
2018-07-20	82.60	82.75	81.58	82.55	130058
2018-07-23	82.60	82.60	81.70	82.00	47337
2018-07-24	81.75	82.10	81.50	81.65	111956
2018-07-25	81.80	83.35	81.55	82.80	16331
2018-07-26	82.75	83.80	82.55	82.90	15432
2018-07-27	83.15	83.70	81.25	81.85	102201
2018-07-30	82.35	82.35	80.05	81.05	182908
2018-07-31	81.25	82.85	80.15	82.00	33396
2018-08-01	81.75	82.30	80.90	81.85	19205
2018-08-02	81.80	81.80	80.21	81.35	40581
2018-08-03	80.88	81.00	78.75	79.25	21924
2018-08-06	79.20	80.65	79.05	79.90	11073
2018-08-07	79.30	79.75	78.10	78.35	15522
2018-08-08	78.10	79.25	77.90	79.20	23801
2018-08-09	79.25	80.03	79.20	79.20	12793
2018-08-10	79.30	79.70	78.67	79.05	27315
2018-08-13	79.35	79.35	77.10	77.90	23572
2018-08-14	78.28	79.60	78.25	78.60	18389
2018-08-15	78.45	79.20	76.75	78.85	29959
2018-08-16	78.95	79.05	77.80	78.50	14659
2018-08-17	78.55	81.03	78.50	79.95	27525
2018-08-20	80.45	80.45	79.20	79.70	17484
2018-08-21	79.70	80.95	79.70	80.70	15971
2018-08-22	80.75	81.00	79.85	80.40	13778
2018-08-23	80.35	80.95	79.70	80.45	20676
2018-08-24	80.85	81.65	80.85	81.15	22639
2018-08-27	81.50	82.70	81.32	82.25	62869
2018-08-28	82.70	83.60	82.50	82.55	30635
2018-08-29	82.10	84.20	82.10	82.40	31030
2018-08-30	82.35	82.38	81.00	81.75	22679
2018-08-31	81.70	82.00	81.00	81.55	22092
2018-09-04	81.55	81.55	78.40	80.35	32426
2018-09-05	80.10	80.10	78.70	79.40	25746
2018-09-06	79.35	80.10	78.65	79.25	13988
2018-09-07	79.05	79.85	77.50	78.20	13748
2018-09-10	78.25	78.40	77.23	77.90	24260
2018-09-11	78.10	78.25	77.15	78.10	23116
2018-09-12	78.03	79.50	77.88	79.15	22924
2018-09-13	79.10	79.20	77.25	77.75	24957
2018-09-14	77.68	78.80	77.00	78.15	19735
2018-09-17	78.50	78.50	77.25	78.20	22127
2018-09-18	78.48	79.75	78.45	79.25	49012
2018-09-19	79.50	80.35	78.30	78.55	38501
2018-09-20	78.90	79.15	77.75	78.25	15048
2018-09-21	77.60	79.55	77.11	78.95	53498
2018-09-24	79.10	80.35	78.60	79.90	24332
2018-09-25	80.00	80.20	78.50	78.80	17089
2018-09-26	78.95	78.95	77.80	77.90	22335
2018-09-27	78.10	78.30	76.25	76.55	26903
2018-09-28	76.00	78.70	76.00	77.55	21981
2018-10-01	77.92	78.29	76.15	76.71	18566
2018-10-02	76.39	76.90	74.09	74.60	22514
2018-10-03	74.69	74.95	73.30	73.53	38620
2018-10-04	73.54	73.62	72.39	73.28	26910
2018-10-05	72.52	72.82	70.77	71.70	13730
2018-10-08	71.19	72.09	70.30	70.68	7695
2018-10-09	70.30	71.05	69.00	69.30	29409
2018-10-10	69.14	69.17	66.09	66.22	43627
2018-10-11	66.01	67.23	65.25	65.70	64019
2018-10-12	66.00	66.90	65.32	66.41	46280
2018-10-15	66.45	68.01	66.14	67.65	32560
2018-10-16	68.10	70.13	67.95	69.86	32048
2018-10-17	69.57	69.57	67.50	68.27	24917
2018-10-18	67.67	69.10	67.10	67.19	14601
2018-10-19	67.23	67.51	66.39	67.02	34408
2018-10-22	67.78	68.05	66.87	67.69	38098
2018-10-23	67.12	67.35	65.27	65.80	45163
2018-10-24	65.53	66.23	63.48	63.54	30489
2018-10-25	63.44	64.08	62.79	63.06	64627
2018-10-26	62.02	64.25	62.02	63.33	42851
2018-10-29	63.79	64.33	61.62	62.24	104012
2018-10-30	63.00	66.75	61.81	65.78	185586
2018-10-31	66.58	68.39	65.87	67.85	82048
2018-11-01	68.90	69.01	66.39	69.01	58318
2018-11-02	69.50	70.30	67.57	67.98	49739
2018-11-05	68.39	68.39	67.16	67.46	40316
2018-11-06	67.84	68.67	67.82	68.39	22524
2018-11-07	68.89	68.92	68.00	68.53	45247
2018-11-08	68.35	68.47	67.56	68.02	16491
2018-11-09	68.03	68.03	65.82	66.27	15632
2018-11-12	66.26	66.26	64.01	64.22	35926
2018-11-13	64.48	65.07	63.23	63.43	33311
2018-11-14	65.02	65.02	62.49	63.08	24188
2018-11-15	62.68	63.69	61.96	62.23	29159
2018-11-16	61.60	62.48	61.44	62.35	36447
2018-11-19	62.46	62.70	61.89	62.33	30151
2018-11-20	61.20	62.03	61.17	61.56	27464
2018-11-21	61.57	63.63	61.57	63.00	18280
2018-11-23	62.85	64.08	62.85	63.80	11012
2018-11-26	63.95	64.87	63.95	64.72	31945
2018-11-27	64.71	64.71	63.06	64.00	28212
2018-11-28	64.01	66.16	63.32	65.99	26159
2018-11-29	65.66	65.89	64.68	64.93	26540
2018-11-30	64.94	65.89	64.94	65.80	23904
2018-12-03	66.72	67.96	65.65	66.80	47116
2018-12-04	66.95	66.95	63.17	63.34	20107
2018-12-06	62.36	62.36	60.83	61.75	32561
2018-12-07	61.82	62.62	60.40	60.61	25706
2018-12-10	60.60	60.60	57.04	57.16	72367
2018-12-11	57.88	58.43	56.39	57.06	71419
2018-12-12	58.10	58.10	57.04	57.29	43036
2018-12-13	57.30	57.54	54.78	55.04	45326
2018-12-14	54.66	54.91	53.29	53.39	39434
2018-12-17	53.38	53.62	52.34	52.56	108277
2018-12-18	52.93	54.18	52.67	53.64	74382
2018-12-19	53.89	54.35	53.19	53.37	61957
2018-12-20	53.46	53.65	52.63	53.18	57007
2018-12-21	53.47	54.16	52.61	52.88	58981
2018-12-24	52.53	53.16	52.02	52.39	18090
2018-12-26	52.01	53.76	52.01	53.63	21560
2018-12-27	53.42	55.17	52.89	55.10	48747
2018-12-28	55.54	55.80	54.61	55.25	71469
2018-12-31	55.26	55.65	54.86	55.03	27715
2019-01-02	54.06	55.40	54.06	55.14	41644
2019-01-03	54.98	54.98	52.73	52.74	95289
2019-01-04	53.35	56.59	53.35	56.28	37554
2019-01-07	56.55	57.08	56.15	56.53	28933
2019-01-08	56.98	58.26	56.44	57.88	28465
2019-01-09	58.21	59.04	56.95	58.90	58787
2019-01-10	58.24	58.28	57.15	57.98	46628
2019-01-11	57.97	59.11	57.76	59.06	41868
2019-01-14	58.75	59.24	58.28	58.90	31945
2019-01-15	59.55	59.94	58.47	59.14	50280
2019-01-16	59.48	60.32	58.92	59.10	31085
2019-01-17	58.91	60.39	58.36	60.18	42208
2019-01-18	61.01	61.80	60.45	61.44	34427
2019-01-22	60.40	60.63	58.88	59.29	28205
2019-01-23	59.34	60.69	59.34	59.75	26046
2019-01-24	60.12	61.73	59.91	61.55	31382
2019-01-25	61.92	62.61	61.55	62.48	22254
2019-01-28	61.84	62.64	61.82	62.11	18901
2019-01-29	62.10	63.04	61.52	61.73	20560
2019-01-30	61.79	62.02	60.87	61.98	24934
2019-01-31	62.15	63.99	61.67	63.99	46446
2019-02-01	64.07	64.07	62.68	63.66	51920
2019-02-04	66.22	66.22	64.03	65.50	36634
2019-02-05	66.07	68.54	64.96	65.47	21882
2019-02-06	65.48	65.76	64.76	65.36	24915
2019-02-07	65.00	65.05	63.82	64.10	45778
2019-02-08	64.09	64.29	63.02	63.88	27286
2019-02-11	63.72	64.44	63.72	64.08	25448
2019-02-12	64.19	67.43	63.88	67.15	63606
2019-02-13	67.67	72.01	67.67	68.80	103610
2019-02-14	68.94	70.36	67.95	68.65	58878
2019-02-15	68.95	69.16	68.25	68.65	51989
2019-02-19	68.64	69.33	67.75	68.75	32779
2019-02-20	68.87	69.83	68.21	69.55	80896
2019-02-21	67.50	69.58	67.50	69.53	52122
2019-02-22	69.11	69.76	69.10	69.43	25888
2019-02-25	69.92	69.92	69.25	69.29	21223
2019-02-26	69.70	69.70	67.65	68.10	37573
2019-02-27	68.06	68.53	67.08	68.30	48952
2019-02-28	68.18	68.47	67.39	68.28	45995
2019-03-01	68.77	69.00	68.08	68.49	37649
2019-03-04	68.91	69.02	67.43	68.09	35771
2019-03-05	68.30	68.50	67.64	68.16	42616
2019-03-06	68.20	68.20	67.18	67.36	28937
2019-03-07	67.56	67.56	65.84	66.19	48200
2019-03-08	65.82	65.86	65.17	65.57	49197
2019-03-11	65.74	66.49	65.74	66.22	73165
2019-03-12	66.61	66.61	65.07	65.97	76761
2019-03-13	65.98	66.09	64.41	64.50	44387
2019-03-14	64.00	65.83	64.00	65.55	61676
2019-03-15	64.51	66.19	64.51	65.16	36288
2019-03-18	65.02	65.80	64.71	65.07	66398
2019-03-19	65.51	65.65	64.69	65.07	85174
2019-03-20	64.68	65.47	64.38	64.87	73339
2019-03-21	64.43	65.91	64.21	65.66	45774
2019-03-22	65.19	65.19	64.05	64.13	34316
2019-03-25	63.79	64.09	62.87	63.56	76935
2019-03-26	63.75	64.77	63.14	64.59	124913
2019-03-27	64.49	65.68	64.40	65.46	102577
2019-03-28	65.68	66.36	65.68	66.00	69860
2019-03-29	66.74	66.91	66.05	66.76	62919
2019-04-01	68.09	68.55	67.85	68.55	59980
2019-04-02	68.86	68.92	67.23	67.83	49755
2019-04-03	68.41	68.89	68.41	68.62	29318
2019-04-04	68.48	68.60	67.66	67.71	24703
2019-04-05	67.86	68.19	66.85	67.23	34429
2019-04-08	67.62	67.62	66.27	67.21	29982
2019-04-09	67.22	67.29	66.41	67.22	40499
2019-04-10	67.67	69.54	66.98	69.45	53663
2019-04-11	69.49	69.49	68.18	68.63	34241
2019-04-12	69.30	69.50	68.43	69.10	30065
2019-04-15	69.33	69.42	69.03	69.26	34463
2019-04-16	69.26	70.00	68.82	68.94	41077
2019-04-17	69.01	69.28	68.92	68.99	44084
2019-04-18	68.85	69.44	68.62	69.03	31242
2019-04-22	68.67	69.41	68.65	68.91	31047
2019-04-23	69.24	69.71	68.89	69.43	26526
2019-04-24	69.13	69.29	68.17	69.01	41108
2019-04-25	63.70	69.61	63.70	69.36	65268
2019-04-26	66.99	68.17	66.25	66.83	324703
2019-04-29	66.84	66.84	64.15	65.08	97516
2019-04-30	65.43	65.43	63.91	64.38	57096
2019-05-01	64.18	64.18	62.42	62.66	69936
2019-05-02	61.70	62.16	60.50	61.72	67384
2019-05-03	62.22	63.26	61.34	63.11	64884
2019-05-06	61.55	63.11	61.55	62.98	80450
2019-05-07	62.18	62.90	61.92	62.28	176048
2019-05-08	62.87	63.10	62.17	62.71	106823
2019-05-09	62.85	62.85	60.80	61.00	180001
2019-05-10	60.61	61.67	60.61	61.43	152457
2019-05-13	61.01	61.01	60.28	60.87	178557
2019-05-14	61.08	61.19	60.68	60.96	96694
2019-05-15	60.76	61.26	60.43	61.12	99917
2019-05-16	60.98	62.13	60.98	61.67	75846
2019-05-17	61.12	61.94	61.12	61.80	67256
2019-05-20	61.57	61.59	60.59	61.00	60278
2019-05-21	61.14	61.96	61.14	61.91	55052
2019-05-22	61.59	61.92	61.42	61.76	60861
2019-05-23	61.19	61.80	61.05	61.62	46692
2019-05-24	61.63	62.24	61.63	61.88	33769
2019-05-28	61.78	62.46	61.68	61.71	88440
2019-05-29	61.39	61.83	61.03	61.75	65024
2019-05-30	61.95	61.96	61.39	61.57	45457
2019-05-31	61.31	61.80	61.09	61.56	59325
2019-06-03	61.75	62.52	61.56	62.52	73679
2019-06-04	63.04	64.23	62.91	64.10	78791
2019-06-05	64.20	65.71	63.89	65.54	174437
2019-06-06	65.70	66.35	65.54	66.20	89741
2019-06-07	66.61	68.60	66.52	68.34	296562
2019-06-10	68.57	69.47	68.39	69.10	142756
2019-06-11	69.20	69.62	66.40	67.06	91382
2019-06-12	67.12	67.71	66.49	66.66	147417
2019-06-13	67.09	68.04	66.83	67.95	33739
2019-06-14	68.31	69.01	67.28	68.50	44125
2019-06-17	68.80	69.81	68.64	69.19	45800
2019-06-18	69.41	70.81	69.34	70.18	69465
2019-06-19	70.04	70.74	69.98	70.62	59580
2019-06-20	71.10	71.33	69.93	70.28	70473
2019-06-21	70.35	70.97	69.74	70.49	48354
2019-06-24	70.21	70.67	69.94	70.13	58118
2019-06-25	70.42	70.94	70.00	70.75	73498
2019-06-26	70.24	70.43	69.38	69.85	101430
2019-06-27	69.78	70.99	69.67	70.77	38831
2019-06-28	71.00	71.63	70.43	71.62	30802
2019-07-01	72.00	72.15	71.10	71.58	22171
2019-07-02	71.58	71.87	70.89	71.28	53537
2019-07-03	71.33	71.70	71.15	71.58	26513
2019-07-05	70.88	72.00	70.65	72.00	40746
2019-07-08	72.00	72.23	71.27	72.12	60434
2019-07-09	71.78	71.93	70.96	71.23	30494
2019-07-10	71.49	71.98	70.60	71.46	44392
2019-07-11	71.80	72.01	71.17	71.97	49812
2019-07-12	71.22	73.58	71.09	73.08	76391
2019-07-15	73.58	73.95	72.92	73.28	61439
2019-07-16	73.03	74.05	73.03	73.83	90401
2019-07-17	73.91	75.36	73.86	74.45	60795
2019-07-18	73.99	75.42	73.99	75.20	54507
2019-07-19	75.35	75.73	75.14	75.38	105957
2019-07-22	74.89	75.10	74.53	74.75	119977
2019-07-23	74.99	74.99	74.40	74.52	58446
2019-07-24	74.74	76.42	74.44	76.36	33417
2019-07-25	76.48	76.71	75.94	76.28	41103
2019-07-26	76.71	77.39	76.18	77.17	41370
2019-07-29	77.51	77.79	76.52	76.96	44998
2019-07-30	74.30	74.30	71.12	72.69	168977
2019-07-31	73.07	73.54	72.55	72.56	112244
2019-08-01	72.65	73.43	72.21	72.67	74463
2019-08-02	72.22	72.65	71.76	72.36	36955
2019-08-05	71.35	74.18	69.72	71.12	32347
2019-08-06	70.61	71.46	68.81	70.14	82311
2019-08-07	70.41	70.73	69.23	70.49	44126
2019-08-08	71.31	72.22	70.84	71.74	60019
2019-08-09	72.10	72.10	70.92	71.01	69434
2019-08-12	71.04	71.04	69.13	69.78	55353
2019-08-13	69.67	70.51	68.81	69.47	56789
2019-08-14	68.91	68.92	67.08	67.73	109979
2019-08-15	67.27	67.85	66.60	67.09	36987
2019-08-16	67.49	68.45	67.26	67.72	64723
2019-08-19	68.25	68.90	67.73	68.08	39993
2019-08-20	67.88	68.09	67.42	67.82	39833
2019-08-21	68.66	68.86	68.17	68.31	18609
2019-08-22	68.34	68.34	67.17	67.30	23749
2019-08-23	67.01	67.20	65.77	65.96	53508
2019-08-26	66.37	66.69	65.56	65.66	31219
2019-08-27	66.06	66.08	64.91	65.35	87727
2019-08-28	64.53	66.76	64.53	66.14	43257
2019-08-29	66.45	67.88	66.45	67.67	54144
2019-08-30	68.22	68.22	67.02	67.50	32037
2019-09-03	67.03	67.56	65.64	66.02	38119
2019-09-04	66.40	66.99	66.21	66.65	60745
2019-09-05	66.46	68.62	66.46	67.10	77753
2019-09-06	67.10	68.59	66.48	68.25	26061
2019-09-09	68.10	68.58	67.02	67.15	19830
2019-09-10	67.20	68.76	67.20	68.72	55639
2019-09-11	68.37	69.01	67.56	68.31	50902
2019-09-12	67.76	69.30	67.76	68.95	38130
2019-09-13	69.09	70.26	68.91	69.57	62993
2019-09-16	69.26	70.03	69.24	69.44	111287
2019-09-17	69.21	70.54	69.04	70.29	34121
2019-09-18	70.65	71.00	69.25	69.82	18264
2019-09-19	69.91	71.42	69.80	70.93	21954
2019-09-20	71.11	73.14	71.11	72.43	33648
2019-09-23	73.11	74.99	72.82	73.38	44639
2019-09-24	73.07	73.68	72.92	73.26	61817
2019-09-25	73.40	74.16	73.05	73.64	51524
2019-09-26	73.50	74.96	73.50	74.64	40367
2019-09-27	74.66	75.30	74.38	74.70	49140
2019-09-30	74.66	76.06	74.66	75.05	90387
2019-10-01	75.10	75.10	72.31	72.46	57471
2019-10-02	71.26	71.43	69.12	70.23	48683
2019-10-03	70.30	70.91	68.79	70.83	83439
2019-10-04	71.21	71.64	70.84	71.42	32405
2019-10-07	71.20	71.75	71.18	71.40	19027
2019-10-08	70.74	71.22	70.11	70.59	34701
2019-10-09	70.64	71.25	70.54	71.01	26031
2019-10-10	70.07	71.79	70.06	71.75	35470
2019-10-11	72.87	73.99	72.72	73.43	50158
2019-10-14	73.46	73.46	72.87	72.87	9996
2019-10-15	72.73	74.04	72.73	73.86	44660
2019-10-16	73.95	74.47	73.53	73.85	28797
2019-10-17	74.21	75.13	73.48	73.78	31047
2019-10-18	74.02	74.02	73.07	73.42	18718
2019-10-21	73.67	74.48	73.26	73.55	22943
2019-10-22	73.55	74.08	73.00	73.05	31654
2019-10-23	72.45	72.94	72.07	72.18	23317
2019-10-24	72.02	72.38	70.24	71.19	51676
2019-10-25	71.18	71.71	70.89	71.23	25310
2019-10-28	71.70	72.59	71.27	71.77	63405
2019-10-29	69.46	71.04	65.46	66.65	221476
2019-10-30	66.16	66.84	65.15	66.02	148568
2019-10-31	66.19	67.51	65.59	66.95	94920
2019-11-01	67.44	67.79	67.10	67.41	76517
2019-11-04	67.90	67.90	66.76	66.77	54273
2019-11-05	67.15	67.36	66.92	67.11	95394
2019-11-06	67.38	67.97	66.82	67.70	127572
2019-11-07	67.97	69.66	67.58	69.47	300217
2019-11-08	69.54	70.29	68.83	70.08	30793
2019-11-11	70.06	70.27	69.41	69.92	44807
2019-11-12	70.23	70.70	69.64	69.84	39434
2019-11-13	69.71	70.05	69.00	69.35	52341
2019-11-14	69.28	70.85	69.02	70.79	79701
2019-11-15	71.17	71.49	69.44	70.84	56948
2019-11-18	70.37	71.32	70.37	70.99	36934
2019-11-19	71.17	71.17	70.34	70.59	28579
2019-11-20	70.56	71.51	70.22	71.33	38961
2019-11-21	71.57	71.80	69.85	70.03	31161
2019-11-22	70.02	70.92	69.61	70.78	29506
2019-11-25	71.25	72.05	71.03	71.76	62430
2019-11-26	71.90	72.16	71.42	71.76	79482
2019-11-27	71.64	73.52	71.64	73.42	26045
2019-11-29	73.10	73.28	72.20	72.21	14349
2019-12-02	71.83	72.73	71.54	72.55	43335
2019-12-03	70.72	72.06	70.72	72.05	47367
2019-12-04	72.02	73.00	72.02	72.89	55712
2019-12-05	73.01	74.53	73.01	74.33	50075
2019-12-06	74.53	75.27	73.71	74.08	46948
2019-12-09	74.19	74.54	73.66	74.39	34426
2019-12-10	74.92	75.25	74.14	74.71	27061
2019-12-11	74.52	74.52	73.39	73.46	28485
2019-12-12	73.37	73.62	71.97	72.08	35891
2019-12-13	72.36	72.36	70.58	71.63	48913
2019-12-16	71.84	72.74	71.48	71.62	27244
2019-12-17	71.74	71.90	70.74	71.65	63311
2019-12-18	71.97	73.19	71.53	73.01	64430
2019-12-19	73.01	73.40	72.55	73.21	125863
2019-12-20	73.79	77.91	73.46	77.00	90690
2019-12-23	77.16	77.31	76.20	76.58	37714
2019-12-24	77.18	78.57	76.93	78.40	30107
2019-12-26	78.64	78.66	77.63	78.16	19168
2019-12-27	78.59	78.59	77.43	77.79	30296
2019-12-30	77.91	78.70	76.97	78.22	40052
2019-12-31	78.50	78.67	77.66	77.97	33334
2020-01-02	77.97	78.62	77.03	78.11	31844
2020-01-03	77.36	78.69	76.82	77.94	29818
2020-01-06	77.28	77.98	77.09	77.72	41715
2020-01-07	77.50	78.03	77.33	78.03	96679
2020-01-08	77.82	78.53	77.31	78.16	71053
2020-01-09	78.72	79.37	78.49	79.26	35123
2020-01-10	78.98	80.98	78.98	79.72	83490
2020-01-13	79.39	81.38	79.39	80.63	56892
2020-01-14	80.64	81.95	80.43	81.94	54255
2020-01-15	82.26	83.83	81.57	82.61	68621
2020-01-16	82.78	82.85	82.00	82.69	46436
2020-01-17	83.08	84.22	82.88	83.74	39659
2020-01-21	84.20	84.20	81.61	81.67	73721
2020-01-22	82.33	82.56	81.68	81.84	42707
2020-01-23	81.20	82.14	80.91	81.85	67232
2020-01-24	82.01	82.24	81.14	81.39	25944
2020-01-27	80.22	81.71	79.81	81.61	31782
2020-01-28	80.96	82.40	80.96	82.10	35451
2020-01-29	82.17	82.39	81.21	81.59	53985
2020-01-30	81.20	82.15	81.20	82.15	28053
2020-01-31	81.74	81.76	80.56	81.03	32079
2020-02-03	81.77	83.06	81.35	82.98	40610
2020-02-04	83.70	84.49	83.15	83.64	33782
2020-02-05	84.48	85.23	83.59	84.71	46346
2020-02-06	85.07	85.33	84.40	84.66	51608
2020-02-07	84.83	84.83	83.30	83.39	25737
2020-02-10	83.41	83.50	82.88	83.14	38632
2020-02-11	83.42	84.80	81.93	82.71	64309
2020-02-12	86.84	86.84	79.38	85.73	105154
2020-02-13	85.39	87.54	85.39	87.54	77784
2020-02-14	88.27	92.07	87.98	90.06	133910
2020-02-18	90.31	90.92	89.35	90.76	69674
2020-02-19	91.24	91.39	89.92	90.46	42913
2020-02-20	90.42	90.77	89.08	90.26	36779
2020-02-21	89.85	90.81	89.50	90.65	100806
2020-02-24	88.46	89.25	87.29	88.64	85955
2020-02-25	88.61	89.38	86.88	87.25	98650
2020-02-26	87.57	89.05	86.88	87.15	97737
2020-02-27	85.83	86.51	83.12	83.27	44078
2020-02-28	82.35	82.50	79.75	80.86	150718
2020-03-02	81.70	83.79	79.91	83.74	120500
2020-03-03	83.55	85.68	82.36	83.02	73265
2020-03-04	84.81	84.81	82.18	83.23	89776
2020-03-05	81.93	83.00	80.41	81.26	57163
2020-03-06	79.58	80.57	78.74	79.69	275741
2020-03-09	78.01	79.18	72.66	74.00	134915
2020-03-10	75.04	77.38	73.08	74.29	187692
2020-03-11	73.05	74.10	71.57	72.27	185760
2020-03-12	67.25	68.12	63.06	63.14	155433
2020-03-13	65.07	69.01	62.38	68.57	97993
2020-03-16	61.33	61.33	53.43	53.95	84126
2020-03-17	53.55	53.85	46.93	47.40	286659
2020-03-18	43.58	44.19	36.04	38.45	241399
2020-03-19	38.50	43.77	36.79	43.37	169546
2020-03-20	44.17	48.80	43.21	43.67	163536
2020-03-23	42.76	42.76	33.93	35.99	170969
2020-03-24	36.91	42.26	36.91	42.14	172200
2020-03-25	43.13	55.62	41.99	52.16	145729
2020-03-26	52.16	53.77	48.60	49.48	129749
2020-03-27	47.61	53.39	44.59	50.55	107336
2020-03-30	49.82	49.82	46.08	48.31	101241
2020-03-31	48.46	50.80	46.82	48.01	69343
2020-04-01	46.40	46.89	44.90	45.93	66316
2020-04-02	45.54	47.59	44.59	45.38	137815
2020-04-03	44.44	46.11	43.62	45.45	96651
2020-04-06	46.84	49.96	46.57	48.72	82272
2020-04-07	50.50	53.05	48.94	51.51	125335
2020-04-08	52.47	54.40	52.02	53.77	201134
2020-04-09	55.78	63.49	55.20	58.63	250110
2020-04-13	58.33	58.33	53.53	54.43	68422
2020-04-14	56.07	56.55	53.47	53.94	124532
2020-04-15	52.66	54.04	50.45	52.85	99488
2020-04-16	52.47	52.90	50.95	52.77	57962
2020-04-17	54.26	55.75	51.78	52.07	78203
2020-04-20	51.90	53.43	50.80	52.93	117650
2020-04-21	52.05	52.39	51.00	51.42	55884
2020-04-22	52.38	52.38	50.28	50.37	97944
2020-04-23	50.42	50.92	49.76	50.46	66058
2020-04-24	50.40	50.40	49.06	50.24	75894
2020-04-27	50.70	53.75	50.50	53.11	94720
2020-04-28	53.12	58.97	53.12	53.78	194648
2020-04-29	54.86	56.23	54.31	54.92	273287
2020-04-30	54.20	55.77	53.40	55.00	212746
2020-05-01	53.63	54.24	49.30	49.90	145827
2020-05-04	49.36	50.62	48.34	49.14	73730
2020-05-05	49.84	52.30	49.84	50.12	91816
2020-05-06	50.69	51.19	48.72	49.53	68020
2020-05-07	50.20	51.69	49.17	49.66	75275
2020-05-08	50.23	51.17	50.17	50.41	64028
2020-05-11	50.27	50.27	47.16	47.28	63060
2020-05-12	47.66	47.66	45.44	45.77	142035
2020-05-13	45.64	45.80	44.21	45.07	121247
2020-05-14	43.05	44.20	40.78	43.75	2096362
2020-05-15	43.98	47.29	43.49	46.49	898562
2020-05-18	47.74	50.53	47.74	48.76	158324
2020-05-19	48.76	49.00	46.58	46.60	314626
2020-05-20	47.37	47.53	46.45	47.41	205867
2020-05-21	47.40	48.68	46.85	48.48	215861
2020-05-22	48.65	48.65	47.33	48.37	211875
2020-05-26	48.12	52.45	47.47	51.26	314987
2020-05-27	52.59	53.99	51.46	53.64	269526
2020-05-28	54.47	54.66	52.18	52.49	71775
2020-05-29	52.01	52.01	49.88	51.40	231767
2020-06-01	51.62	53.46	49.54	52.11	109148
2020-06-02	52.86	54.90	52.39	54.59	138780
2020-06-03	55.53	61.88	55.22	61.50	333851
2020-06-04	61.14	61.66	60.03	60.86	214112
2020-06-05	63.34	65.19	61.58	62.51	511569
2020-06-08	65.38	66.20	64.06	66.16	126490
2020-06-09	64.58	66.20	64.51	65.33	170823
2020-06-10	64.82	65.12	62.19	62.80	113828
2020-06-11	60.51	61.17	58.02	58.64	170519
2020-06-12	60.10	61.02	58.27	59.32	118641
2020-06-15	57.66	60.43	57.04	59.04	207780
2020-06-16	60.40	61.92	59.54	61.33	130453
2020-06-17	61.48	61.48	59.20	59.26	51100
2020-06-18	58.59	60.65	58.55	59.90	114712
2020-06-19	60.60	61.14	59.48	60.84	108923
2020-06-22	60.39	61.26	59.35	60.46	80582
2020-06-23	60.94	60.94	58.73	59.16	54971
2020-06-24	58.51	58.64	56.41	57.29	100783
2020-06-25	56.96	57.54	56.27	57.40	52490
2020-06-26	57.03	57.06	54.96	55.05	63174
2020-06-29	55.05	56.78	54.36	56.51	32396
2020-06-30	56.88	57.49	56.04	57.31	73113
2020-07-01	57.81	58.32	56.63	56.95	19710
2020-07-02	57.29	58.11	57.19	57.30	143951
2020-07-06	57.94	60.28	57.66	58.93	82381
2020-07-07	57.48	57.76	56.33	56.41	91831
2020-07-08	56.54	57.05	55.64	56.29	53252
2020-07-09	55.94	56.34	53.56	54.15	72163
2020-07-10	53.69	54.80	53.69	54.04	68894
2020-07-13	54.66	55.13	53.45	53.84	68658
2020-07-14	53.61	54.36	53.01	53.55	71303
2020-07-15	53.94	56.58	53.66	56.17	40285
2020-07-16	55.89	56.17	55.10	55.59	60940
2020-07-17	55.93	56.14	54.50	55.58	69558
2020-07-20	55.23	55.27	54.23	54.97	30799
2020-07-21	55.06	56.43	54.96	55.05	34538
2020-07-22	54.69	55.90	54.69	55.24	116135
2020-07-23	55.29	55.99	55.00	55.32	33054
2020-07-24	55.03	55.29	53.99	54.65	49409
2020-07-27	54.55	55.18	53.85	54.24	53442
2020-07-28	54.27	54.33	53.03	53.95	81507
2020-07-29	54.26	54.37	53.68	54.01	31892
2020-07-30	53.18	55.41	52.71	55.14	43277
2020-07-31	55.33	55.73	53.68	54.01	35666
2020-08-03	54.51	54.51	53.00	53.21	48355
2020-08-04	53.51	54.10	50.95	51.73	85770
2020-08-05	52.02	54.36	52.02	54.22	68415
2020-08-06	54.80	60.53	54.80	59.15	128751
2020-08-07	58.94	60.62	58.14	60.58	72818
2020-08-10	60.58	64.49	60.10	64.34	301870
2020-08-11	64.30	66.43	63.03	64.69	110524
2020-08-12	65.86	65.86	64.28	64.79	43019
2020-08-13	64.60	65.08	63.73	63.81	195196
2020-08-14	63.46	64.21	61.90	62.23	72641
2020-08-17	62.14	62.44	60.71	61.97	44317
2020-08-18	62.17	62.64	61.82	62.58	71345
2020-08-19	62.56	63.89	61.65	63.14	34717
2020-08-20	62.67	63.93	62.67	63.36	77178
2020-08-21	63.42	63.42	62.00	63.07	127492
2020-08-24	63.52	64.27	63.08	63.74	52385
2020-08-25	63.93	64.39	62.36	64.19	36858
2020-08-26	64.26	64.26	62.79	62.99	76772
2020-08-27	62.99	64.78	62.99	64.18	45780
2020-08-28	64.78	65.21	64.11	64.62	67328
2020-08-31	63.99	64.35	62.85	63.34	37253
2020-09-01	63.86	64.41	63.15	63.86	35054
2020-09-02	64.53	67.60	64.53	67.55	107591
2020-09-03	68.20	69.16	66.25	67.13	99583
2020-09-04	67.64	67.64	65.44	66.24	94151
2020-09-08	65.26	66.27	64.10	66.00	83572
2020-09-09	66.38	67.57	65.60	67.40	161323
2020-09-10	67.52	68.02	66.15	66.50	154003
2020-09-11	66.71	66.71	64.88	65.36	91473
2020-09-14	65.72	67.18	65.72	66.69	38478
2020-09-15	67.24	68.26	67.01	67.90	56623
2020-09-16	68.04	68.66	66.87	66.95	47138
2020-09-17	66.23	66.43	65.12	66.22	34224
2020-09-18	66.26	66.36	63.87	64.98	51489
2020-09-21	63.72	64.25	62.39	63.36	98612
2020-09-22	63.56	64.15	62.67	62.80	44978
2020-09-23	62.70	63.09	60.24	60.72	49387
2020-09-24	60.91	63.59	60.38	63.35	190192
2020-09-25	63.04	66.28	63.04	65.82	180925
2020-09-28	66.47	67.31	66.46	67.15	66770
2020-09-29	66.73	66.78	65.23	66.25	111997
2020-09-30	66.14	67.42	66.02	66.69	210242
2020-10-01	67.27	67.50	65.77	66.74	281477
2020-10-02	65.79	66.47	65.46	65.81	42005
2020-10-05	66.39	66.76	64.63	65.64	45043
2020-10-06	65.62	66.71	65.46	65.97	82017
2020-10-07	67.12	67.69	66.29	66.32	27600
2020-10-08	66.83	67.70	66.71	66.98	77119
2020-10-09	67.06	67.16	66.33	66.94	20077
2020-10-12	67.11	67.84	66.54	67.49	15097
2020-10-13	67.02	67.93	66.86	67.84	58074
2020-10-14	67.30	68.31	67.09	68.27	29306
2020-10-15	67.37	68.48	67.09	68.24	20818
2020-10-16	68.73	68.90	67.32	67.89	127689
2020-10-19	67.87	69.18	66.74	67.10	34054
2020-10-20	67.50	68.38	66.56	66.57	29788
2020-10-21	67.00	67.88	66.71	66.76	29957
2020-10-22	67.15	67.48	65.33	66.09	34184
2020-10-23	67.10	67.10	65.27	65.56	82479
2020-10-26	65.06	65.25	63.46	63.71	77072
2020-10-27	64.33	73.35	64.33	71.51	174746
2020-10-28	71.33	71.33	67.72	69.75	95879
2020-10-29	69.90	73.14	69.44	71.85	89067
2020-10-30	70.33	72.22	69.89	70.88	128043
2020-11-02	71.56	73.06	70.96	72.27	41786
2020-11-03	73.34	73.91	71.69	72.77	42896
2020-11-04	72.21	74.37	71.93	74.21	25705
2020-11-05	74.70	75.92	74.70	75.35	31162
2020-11-06	75.64	76.09	74.61	74.73	37931
2020-11-09	77.92	84.39	75.96	81.14	126649
2020-11-10	81.83	83.44	81.44	82.50	69065
2020-11-11	82.51	83.30	80.47	81.03	25988
2020-11-12	80.61	80.61	78.33	78.59	20641
2020-11-13	79.19	80.99	79.19	80.26	35872
2020-11-16	82.13	83.35	81.28	82.80	63193
2020-11-17	82.01	83.78	82.01	83.31	41352
2020-11-18	83.43	86.57	83.37	84.76	71030
2020-11-19	84.14	86.96	83.13	86.15	109805
2020-11-20	85.88	87.57	85.16	86.98	49356
2020-11-23	87.50	88.13	85.90	88.05	41491
2020-11-24	89.06	89.06	87.40	88.48	72871
2020-11-25	88.10	90.67	87.43	90.35	86713
2020-11-27	89.81	90.95	88.81	90.36	28724
2020-11-30	90.80	92.22	88.91	89.19	65421
2020-12-01	89.99	90.00	88.14	88.83	36899
2020-12-02	88.04	90.20	88.04	90.10	56054
2020-12-03	91.00	93.30	91.00	91.13	64441
2020-12-04	91.50	93.00	91.48	92.39	76374
2020-12-07	92.54	93.00	91.38	92.54	35612
2020-12-08	92.08	92.08	90.18	90.84	30533
2020-12-09	89.72	90.84	87.96	88.90	61074
2020-12-10	89.02	91.77	88.61	91.33	73653
2020-12-11	90.44	90.63	87.04	87.71	31597
2020-12-14	88.10	89.14	87.36	88.42	41404
2020-12-15	89.23	92.34	88.76	91.99	45318
2020-12-16	92.23	92.23	89.44	90.81	22483
2020-12-17	91.38	92.21	90.55	90.81	15608
2020-12-18	90.61	90.97	88.43	89.58	28430
2020-12-21	88.43	89.50	87.20	88.62	23873
2020-12-22	88.01	89.73	87.77	89.27	21377
2020-12-23	89.69	90.26	89.51	89.87	13378
2020-12-24	89.50	90.76	89.00	90.52	8811
2020-12-28	90.99	91.51	89.53	90.14	8303
2020-12-29	90.25	90.86	89.18	89.66	30748
2020-12-30	90.36	91.72	88.79	89.32	15824
2020-12-31	88.03	89.60	88.03	89.13	10647
2021-01-04	89.12	89.12	84.97	85.89	38973
2021-01-05	85.74	86.80	84.02	85.46	69661
2021-01-06	85.06	89.83	84.82	86.16	38955
2021-01-07	86.18	88.25	86.07	87.58	15081
2021-01-08	87.30	89.07	86.29	87.11	58600
2021-01-11	86.18	86.18	84.45	85.14	17375
2021-01-12	85.80	86.22	85.01	86.20	23731
2021-01-13	87.40	87.50	85.47	86.36	48806
2021-01-14	86.42	88.59	86.36	86.67	147560
2021-01-15	86.01	87.70	85.43	87.34	29524
2021-01-19	87.00	91.16	86.99	90.13	75053
2021-01-20	91.36	94.38	91.23	93.57	95255
2021-01-21	94.15	94.62	92.52	94.55	26058
2021-01-22	94.44	94.74	92.39	92.51	59686
2021-01-25	92.76	94.43	91.28	92.65	19328
2021-01-26	92.70	93.25	91.43	91.43	34596
2021-01-27	90.20	90.20	88.11	88.98	37385
2021-01-28	89.40	91.37	89.31	90.20	28803
2021-01-29	89.49	90.27	87.10	88.36	52978
2021-02-01	88.89	92.46	87.14	91.84	107971
2021-02-02	92.86	94.85	90.90	93.92	71991
2021-02-03	94.78	95.01	91.08	93.77	29117
2021-02-04	93.38	96.49	93.38	96.04	61981
2021-02-05	98.63	98.83	96.50	98.00	188922
2021-02-08	98.45	99.21	97.32	99.00	33642
2021-02-09	98.71	99.63	97.67	98.34	57607
2021-02-10	98.87	99.75	97.06	97.96	124167
2021-02-11	99.18	111.71	99.18	110.65	298551
2021-02-12	111.34	111.68	102.70	104.16	363280
2021-02-16	104.16	109.13	103.76	104.78	75159
2021-02-17	105.95	105.95	102.82	103.85	75952
2021-02-18	102.38	103.16	101.95	102.42	28232
2021-02-19	102.69	105.10	102.46	104.74	41930
2021-02-22	103.82	105.70	103.73	105.17	30926
2021-02-23	104.28	109.50	102.86	108.23	78567
2021-02-24	107.67	109.33	105.61	108.84	44195
2021-02-25	108.23	108.92	103.31	103.57	48137
2021-02-26	104.69	104.69	101.78	103.52	70031
2021-03-01	105.68	106.80	104.03	105.74	44462
2021-03-02	105.82	105.82	103.15	103.90	53766
2021-03-03	102.24	105.25	102.00	103.52	41569
2021-03-04	103.65	103.65	101.12	102.49	123384
2021-03-05	103.48	105.41	100.05	104.85	67271
2021-03-08	104.50	107.97	104.50	107.39	115409
2021-03-09	108.73	109.97	102.82	102.83	48719
2021-03-10	103.38	103.46	102.08	102.78	38975
2021-03-11	102.90	104.27	102.15	102.65	58281
2021-03-12	103.25	103.70	101.94	103.10	60877
2021-03-15	103.63	103.83	101.75	102.78	69894
2021-03-16	102.92	104.44	101.81	102.48	41800
2021-03-17	102.10	103.68	101.13	102.40	54136
2021-03-18	101.78	104.38	101.44	103.60	67422
2021-03-19	103.40	104.66	101.50	101.70	54542
2021-03-22	101.45	102.66	99.93	101.54	33889
2021-03-23	101.15	105.18	101.15	102.27	45139
2021-03-24	102.58	103.68	101.99	102.28	49172
2021-03-25	101.94	107.60	101.89	105.97	71632
2021-03-26	106.37	106.37	102.05	102.96	227644
2021-03-29	102.99	103.00	99.59	99.69	79280
2021-03-30	101.25	101.27	99.65	99.85	109422
2021-03-31	100.63	102.31	98.23	98.24	210530
2021-04-01	99.18	106.40	98.30	106.17	76115
2021-04-05	107.39	107.67	102.40	103.17	43866
2021-04-06	102.75	103.58	101.01	101.70	68972
2021-04-07	101.97	101.97	100.07	100.64	142762
2021-04-08	101.62	102.76	100.72	102.46	42476
2021-04-09	104.03	104.78	101.47	102.23	24722
2021-04-12	103.05	103.15	100.71	101.87	28048
2021-04-13	101.08	103.33	101.08	102.16	24694
2021-04-14	101.71	104.14	101.71	102.31	50657
2021-04-15	103.13	103.55	101.27	103.15	38702
2021-04-16	103.44	106.16	103.02	105.33	284561
2021-04-19	105.45	105.56	101.80	102.73	25078
2021-04-20	102.33	103.48	100.87	101.64	56380
2021-04-21	102.05	103.45	101.95	103.06	362841
2021-04-22	102.61	105.27	102.61	103.80	37667
2021-04-23	103.60	107.08	103.39	106.66	39703
2021-04-26	106.93	109.12	103.76	104.74	87441
2021-04-27	103.96	105.52	103.96	104.61	21319
2021-04-28	104.97	105.21	103.59	104.98	59027
2021-04-29	105.52	108.17	105.00	108.12	45949
2021-04-30	107.37	111.35	107.37	107.88	107946
2021-05-03	109.85	111.35	108.23	109.56	60062
2021-05-04	110.27	120.30	110.27	115.65	194172
2021-05-05	115.91	117.66	113.20	116.42	65697
2021-05-06	116.90	116.90	111.73	113.98	68536
2021-05-07	113.46	117.63	113.46	116.55	191754
2021-05-10	116.08	117.52	114.88	116.62	38134
2021-05-11	115.05	115.05	111.22	112.70	45624
2021-05-12	112.72	112.72	107.15	108.05	82623
2021-05-13	108.01	109.88	106.11	106.86	104265
2021-05-14	107.64	111.40	107.64	110.56	73800
2021-05-17	110.41	110.41	107.46	108.03	135301
2021-05-18	107.88	109.19	107.10	107.39	178420
2021-05-19	106.31	109.28	104.98	107.33	58488
2021-05-20	108.11	109.70	107.49	109.29	62715
2021-05-21	109.30	110.57	108.68	108.98	60926
2021-05-24	109.78	110.74	109.06	109.67	17800
2021-05-25	110.27	111.78	108.79	109.10	49672
2021-05-26	108.52	110.95	107.39	109.06	65031
2021-05-27	109.88	110.43	108.64	110.04	43118
2021-05-28	109.83	112.25	109.39	110.99	31486
2021-06-01	111.49	112.30	110.24	112.05	43628
2021-06-02	112.65	114.86	111.47	114.63	66638
2021-06-03	114.24	116.33	112.50	114.35	58938
2021-06-04	115.59	115.59	112.89	114.38	39563
2021-06-07	114.81	115.53	114.25	114.85	41273
2021-06-08	115.68	118.82	115.06	117.93	59076
2021-06-09	119.32	119.32	115.43	116.45	45418
2021-06-10	116.89	117.35	115.75	116.90	19819
2021-06-11	117.20	118.90	116.32	118.30	44534
2021-06-14	118.87	118.90	114.27	115.21	36182
2021-06-15	115.00	115.56	114.02	114.28	41761
2021-06-16	114.65	116.09	113.34	114.64	32976
2021-06-17	114.99	116.29	114.21	114.54	48587
2021-06-18	113.20	115.55	113.20	114.05	62091
2021-06-21	113.58	118.36	113.30	116.11	39035
2021-06-22	113.76	118.17	113.76	115.97	86518
2021-06-23	116.63	118.67	116.19	117.57	84260
2021-06-24	117.83	118.69	116.71	116.96	26074
2021-06-25	117.96	118.93	114.96	116.12	46233
2021-06-28	116.13	116.13	113.18	114.73	36012
2021-06-29	115.04	115.13	113.61	113.85	51325
2021-06-30	113.12	113.96	111.35	111.98	82433
2021-07-01	112.26	112.78	111.80	112.45	32436
2021-07-02	113.50	113.70	111.73	113.41	23720
2021-07-06	113.41	113.41	110.80	111.81	68066
2021-07-07	111.60	111.60	110.44	111.04	22310
2021-07-08	110.07	110.49	107.62	109.93	55578
2021-07-09	110.17	112.13	109.80	111.82	28188
2021-07-12	111.60	113.53	111.60	112.77	24091
2021-07-13	111.99	112.12	109.70	110.14	23207
2021-07-14	110.14	110.16	108.31	109.04	45338
2021-07-15	109.00	109.55	108.13	109.20	53329
2021-07-16	110.18	113.37	110.18	112.26	96294
2021-07-19	111.24	112.02	109.44	110.88	93162
2021-07-20	110.70	114.34	110.70	113.29	72977
2021-07-21	113.34	118.99	113.34	117.41	69588
2021-07-22	117.78	118.83	117.00	117.79	75279
2021-07-23	118.77	118.77	117.12	118.02	30817
2021-07-26	118.15	118.68	117.70	118.68	27734
2021-07-27	118.12	121.25	118.00	120.91	52611
2021-07-28	121.49	124.37	121.31	122.85	71599
2021-07-29	124.26	130.33	124.25	129.39	115859
2021-07-30	129.56	132.15	127.36	128.59	46996
2021-08-02	128.67	128.86	120.39	128.24	33937
2021-08-03	127.78	129.32	125.95	128.98	60568
2021-08-04	134.83	142.04	124.25	132.00	205797
2021-08-05	134.20	134.20	128.17	130.07	64456
2021-08-06	130.85	131.27	128.31	130.08	39861
2021-08-09	129.81	132.93	128.55	130.39	63185
2021-08-10	132.25	134.21	131.00	132.96	76357
2021-08-11	133.16	134.87	132.31	134.46	60566
2021-08-12	135.30	135.30	134.00	134.87	85088
2021-08-13	135.38	135.38	133.34	134.12	41365
2021-08-16	133.52	135.25	133.03	133.23	30974
2021-08-17	133.21	133.62	128.64	131.06	38746
2021-08-18	131.10	131.35	129.00	129.53	43885
2021-08-19	129.19	129.19	126.37	127.82	28110
2021-08-20	127.82	131.82	126.70	131.23	25437
2021-08-23	133.16	133.21	130.91	132.32	23862
2021-08-24	133.20	134.80	132.37	133.14	36037
2021-08-25	133.83	135.46	132.83	134.98	87380
2021-08-26	135.31	136.58	133.14	133.98	46476
2021-08-27	133.73	136.86	133.66	136.41	34224
2021-08-30	137.80	138.08	136.24	137.59	34307
2021-08-31	137.10	141.53	136.86	139.75	80300
2021-09-01	139.63	141.40	139.12	140.97	95065
2021-09-02	141.44	141.65	140.08	141.27	84672
2021-09-03	141.39	143.38	138.32	140.26	72841
2021-09-07	139.65	141.83	137.37	138.85	97098
2021-09-08	138.80	138.90	134.87	136.72	46661
2021-09-09	137.09	138.40	135.41	135.72	148600
2021-09-10	136.74	137.25	132.06	132.12	66301
2021-09-13	132.66	133.70	131.08	133.06	101038
2021-09-14	133.68	134.07	132.28	132.50	98531
2021-09-15	132.99	133.57	130.83	131.84	72378
2021-09-16	131.52	132.46	130.78	131.71	133723
2021-09-17	132.10	132.12	129.36	130.10	81137
2021-09-20	128.23	128.23	123.83	126.01	109064
2021-09-21	126.50	128.78	126.50	127.86	83460
2021-09-22	128.99	130.11	128.02	129.51	71885
2021-09-23	130.51	133.11	128.36	128.51	99892
2021-09-24	127.22	130.90	127.22	130.35	117438
2021-09-27	131.00	134.69	126.76	127.92	135651
2021-09-28	127.00	128.83	125.10	128.75	101096
2021-09-29	129.48	131.15	126.80	127.72	82798
2021-09-30	128.01	129.27	127.40	127.71	84976
2021-10-01	127.84	130.45	125.85	130.43	99685
2021-10-04	130.38	131.59	126.87	128.21	98227
2021-10-05	128.45	130.48	127.96	130.27	50104
2021-10-06	129.55	134.33	127.18	128.52	40428
2021-10-07	129.95	134.12	129.34	132.66	89207
2021-10-08	133.78	134.69	132.35	133.07	39241
2021-10-11	133.12	134.55	132.37	132.65	12798
2021-10-12	133.91	137.13	132.70	135.98	105845
2021-10-13	136.61	138.54	134.80	138.08	58041
2021-10-14	139.85	140.01	136.87	139.39	49653
2021-10-15	139.60	140.87	138.00	140.21	35943
2021-10-18	140.14	142.19	139.17	140.95	41263
2021-10-19	140.98	142.80	140.84	140.96	35167
2021-10-20	141.40	143.21	140.14	142.94	51844
2021-10-21	142.55	144.82	141.24	143.91	51673
2021-10-22	143.84	145.78	143.20	145.05	45141
2021-10-25	145.05	148.77	143.48	144.44	118052
2021-10-26	145.45	146.57	144.46	146.45	47985
2021-10-27	146.98	149.36	144.24	147.50	86016
2021-10-28	147.88	147.89	143.04	147.60	63641
2021-10-29	146.85	147.41	144.97	145.37	56990
2021-11-01	145.46	146.29	142.22	144.28	98215
2021-11-02	144.86	150.64	141.17	141.30	60579
2021-11-03	140.69	144.05	138.43	143.51	68885
2021-11-04	143.00	144.06	142.30	143.40	52217
2021-11-05	143.43	146.84	143.43	146.55	66555
2021-11-08	147.58	148.36	144.62	147.47	55337
2021-11-09	147.48	148.90	146.28	147.42	61933
2021-11-10	147.26	147.99	140.75	141.88	49789
2021-11-11	141.66	143.15	140.15	142.90	29173
2021-11-12	143.76	144.94	142.26	144.53	27453
2021-11-15	144.35	146.02	143.96	145.87	27887
2021-11-16	145.40	146.03	142.53	142.58	64908
2021-11-17	142.17	142.82	140.30	142.18	47974
2021-11-18	141.04	143.08	141.03	142.42	39286
2021-11-19	142.49	146.49	142.49	145.11	94530
2021-11-22	144.65	145.77	143.40	144.18	52510
2021-11-23	144.24	146.32	141.60	142.59	95667
2021-11-24	141.80	146.48	141.58	144.78	64536
2021-11-26	142.26	142.39	138.60	140.92	58350
2021-11-29	142.89	142.89	139.49	140.96	36551
2021-11-30	140.58	140.58	134.22	135.35	73279
2021-12-01	137.05	139.32	134.37	134.54	70537
2021-12-02	134.41	140.55	134.41	139.39	54978
2021-12-03	137.94	139.44	135.19	136.15	40142
2021-12-06	136.54	138.86	135.58	138.12	36312
2021-12-07	139.46	142.53	138.89	142.17	61933
2021-12-08	143.05	144.89	142.39	143.09	83488
2021-12-09	143.09	143.92	140.67	143.18	50901
2021-12-10	144.67	144.67	140.51	142.19	47394
2021-12-13	142.98	142.98	140.61	141.50	41291
2021-12-14	140.42	144.41	140.42	143.47	71662
2021-12-15	143.41	144.13	141.24	143.04	58011
2021-12-16	143.26	145.42	143.07	144.15	39118
2021-12-17	143.23	144.99	140.87	143.38	71609
2021-12-20	140.56	140.58	135.95	137.45	46934
2021-12-21	136.96	143.49	136.96	142.87	85433
2021-12-22	143.08	146.10	142.40	145.71	44372
2021-12-23	146.50	147.78	145.11	145.59	43716
2021-12-27	144.12	148.04	143.92	147.86	17971
2021-12-28	141.92	148.04	141.92	147.39	34234
2021-12-29	146.66	148.32	145.50	147.17	49056
2021-12-30	147.17	149.31	147.05	148.04	23062
2021-12-31	148.21	149.53	146.91	148.65	30654
2022-01-03	146.99	148.83	145.12	147.20	22490
2022-01-04	147.49	147.98	143.58	145.84	72675
2022-01-05	146.41	146.99	141.03	141.19	56811
2022-01-06	141.66	144.50	141.16	142.32	47279
2022-01-07	142.03	143.03	140.91	141.95	70450
2022-01-10	141.05	141.05	135.62	138.69	73870
2022-01-11	138.69	144.05	138.54	143.77	40256
2022-01-12	144.58	145.58	142.13	142.89	34056
2022-01-13	143.09	143.74	140.39	141.41	40560
2022-01-14	140.01	141.36	138.25	138.74	53169
2022-01-18	139.03	139.37	136.98	139.13	50304
2022-01-19	140.24	141.21	139.29	139.58	81427
2022-01-20	140.00	142.84	139.63	139.64	73657
2022-01-21	138.58	140.30	137.58	137.58	40024
2022-01-24	136.21	139.98	134.83	139.21	116902
2022-01-25	137.63	140.43	136.53	138.42	120018
2022-01-26	140.01	143.22	139.57	139.99	84504
2022-01-27	141.10	144.23	140.68	140.81	93354
2022-01-28	140.31	140.97	137.70	140.23	72270
2022-01-31	140.42	146.64	140.42	146.16	85740
2022-02-01	143.38	147.99	143.38	147.79	55358
2022-02-02	148.81	151.14	148.81	150.19	83404
2022-02-03	149.02	149.83	147.96	149.37	298297
2022-02-04	149.42	150.16	148.18	149.09	54916
2022-02-07	148.97	151.47	148.76	150.91	52645
2022-02-08	151.21	153.81	150.13	153.50	78293
2022-02-09	154.74	156.77	154.34	155.79	71852
2022-02-10	155.85	158.42	154.22	154.55	65225
2022-02-11	155.39	156.04	149.75	150.24	73822
2022-02-14	150.52	151.17	149.43	150.14	92804
2022-02-15	151.69	152.71	149.19	150.95	68819
2022-02-16	150.93	156.91	149.92	156.51	75413
2022-02-17	156.22	156.22	150.22	150.53	85841
2022-02-18	149.79	150.93	147.96	148.19	81213
2022-02-22	146.54	147.66	143.52	144.41	110150
2022-02-23	145.59	146.59	140.46	140.88	103581
2022-02-24	136.45	139.41	135.54	138.30	157803
2022-02-25	139.70	140.29	137.37	139.73	93939
2022-02-28	137.46	138.39	133.32	137.34	117742
2022-03-01	136.70	137.19	130.55	131.17	148179
2022-03-02	132.37	132.37	128.72	131.15	120303
2022-03-03	131.67	131.67	127.00	128.28	125989
2022-03-04	126.34	127.32	121.13	124.42	163234
2022-03-07	124.15	125.31	121.15	121.50	145116
2022-03-08	122.35	122.89	119.07	119.27	191241
2022-03-09	121.80	126.07	121.43	125.76	98950
2022-03-10	124.57	125.49	123.12	124.37	79614
2022-03-11	126.06	126.06	124.57	125.10	103342
2022-03-14	125.91	127.60	123.32	123.60	60035
2022-03-15	123.23	124.06	121.77	123.10	101837
2022-03-16	124.58	131.28	124.58	130.31	148893
2022-03-17	129.64	132.43	129.64	131.30	74400
2022-03-18	130.76	133.19	129.97	130.19	110240
2022-03-21	130.12	131.52	128.16	129.42	71383
2022-03-22	130.47	134.26	130.47	133.38	157783
2022-03-23	131.64	133.86	130.15	130.24	82366
2022-03-24	129.75	129.75	127.34	128.86	104094
2022-03-25	129.09	129.60	127.29	128.85	70672
2022-03-28	127.79	129.49	127.56	128.54	90607
2022-03-29	130.29	132.65	130.07	132.07	69784
2022-03-30	131.63	132.19	129.85	130.09	63254
2022-03-31	129.58	133.44	129.27	130.40	86500
2022-04-01	130.77	131.64	129.77	130.66	80439
2022-04-04	130.66	132.56	130.16	132.16	34502
2022-04-05	131.54	132.11	129.27	129.72	57116
2022-04-06	128.62	128.62	125.07	125.44	80064
2022-04-07	124.89	125.03	122.22	123.27	92027
2022-04-08	122.24	124.23	122.17	123.08	76155
2022-04-11	121.70	124.92	121.70	123.76	85595
2022-04-12	124.29	127.44	123.38	123.38	84839
2022-04-13	123.01	126.54	121.08	126.04	64294
2022-04-14	126.28	127.05	122.25	122.31	69347
2022-04-18	122.25	123.05	119.97	121.84	59693
2022-04-19	122.36	124.80	122.36	124.34	71502
2022-04-20	124.52	128.02	124.52	125.54	71296
2022-04-21	128.17	128.17	122.22	122.90	73775
2022-04-22	121.87	122.08	119.08	119.15	73692
2022-04-25	118.63	120.41	117.52	119.89	64045
2022-04-26	118.53	118.94	115.98	116.09	72971
2022-04-27	115.82	117.41	112.22	113.17	132652
2022-04-28	113.26	114.38	111.98	114.00	132032
2022-04-29	113.72	114.06	109.92	110.25	111223
2022-05-02	110.68	110.68	104.53	106.04	206630
2022-05-03	106.12	111.05	105.02	108.81	179685
2022-05-04	109.53	113.56	106.35	113.50	174818
2022-05-05	112.51	113.87	109.90	111.28	317206
2022-05-06	111.24	111.24	107.41	109.63	154428
2022-05-09	108.36	110.17	104.58	105.11	113768
2022-05-10	105.99	110.05	104.35	108.36	206275
2022-05-11	108.76	109.07	104.59	106.09	134559
2022-05-12	105.44	107.65	105.15	106.44	103186
2022-05-13	107.16	111.83	107.16	111.69	132352
2022-05-16	111.87	113.58	110.98	112.11	64113
2022-05-17	113.36	114.68	112.06	113.90	111685
2022-05-18	112.95	113.05	109.41	109.78	82771
2022-05-19	109.89	113.60	109.35	111.42	70599
2022-05-20	112.19	113.22	110.96	112.11	86514
2022-05-23	113.22	113.78	112.10	113.60	65885
2022-05-24	113.49	113.87	109.33	110.59	50211
2022-05-25	109.78	112.36	109.78	110.72	71313
2022-05-26	110.84	115.40	110.67	114.37	81999
2022-05-27	115.99	118.08	115.36	117.63	76905
2022-05-31	117.63	121.92	116.76	121.75	188918
2022-06-01	121.94	122.38	115.57	115.67	91185
2022-06-02	115.50	118.48	114.90	118.31	85165
2022-06-03	116.48	118.40	115.58	117.51	91499
2022-06-06	119.11	120.22	117.65	117.81	51413
2022-06-07	116.88	119.39	116.88	119.18	57846
2022-06-08	118.31	118.93	116.38	117.53	95623
2022-06-09	116.38	116.43	112.56	112.76	48065
2022-06-10	110.87	116.87	107.12	109.31	82955
2022-06-13	106.93	107.40	103.47	104.08	89936
2022-06-14	104.61	105.36	102.33	102.49	82969
2022-06-15	103.85	104.26	101.37	103.42	175978
2022-06-16	100.96	101.73	97.39	97.83	59230
2022-06-17	98.01	102.60	98.01	101.82	55241
2022-06-21	103.95	106.10	102.71	104.35	55688
2022-06-22	102.59	105.56	102.57	105.21	46532
2022-06-23	105.15	108.41	105.15	108.14	67776
2022-06-24	109.24	110.55	108.92	109.38	35311
2022-06-27	109.57	109.81	108.07	108.27	49923
2022-06-28	109.75	111.13	108.06	108.55	45701
2022-06-29	108.06	108.14	106.43	107.96	34466
2022-06-30	106.81	109.85	105.39	109.71	57190
2022-07-01	108.96	112.46	108.96	112.42	46367
2022-07-05	110.13	112.94	108.11	112.17	86471
2022-07-06	116.43	116.97	109.76	110.73	78676
2022-07-07	111.15	115.37	111.15	115.29	61598
2022-07-08	114.50	115.10	113.01	114.60	43125
2022-07-11	113.90	113.90	111.31	111.61	37129
2022-07-12	111.10	114.93	111.10	114.41	91832
2022-07-13	112.50	115.38	112.50	114.67	55704
2022-07-14	112.80	113.98	108.49	109.56	59559
2022-07-15	109.83	113.18	109.69	112.93	45483
2022-07-18	115.00	118.70	114.84	117.00	61075
2022-07-19	118.47	120.93	117.82	119.55	64394
2022-07-20	119.89	121.21	119.03	120.56	31837
2022-07-21	119.90	122.38	119.33	122.08	26783
2022-07-22	122.66	124.04	121.17	121.60	39697
2022-07-25	121.97	122.47	120.89	122.12	71707
2022-07-26	121.64	122.82	121.14	122.09	41411
2022-07-27	122.85	124.20	121.86	124.17	62761
2022-07-28	124.35	125.38	123.54	124.52	90713
2022-07-29	124.73	125.44	124.03	124.97	40558
2022-08-01	124.27	124.97	122.65	123.55	54418
2022-08-02	123.33	124.25	122.77	122.96	89611
2022-08-03	121.22	128.95	121.22	125.75	85867
2022-08-04	123.47	124.98	119.57	122.49	112063
2022-08-05	120.34	122.81	119.72	122.36	38448
2022-08-08	123.58	125.19	122.38	123.53	34113
2022-08-09	122.84	122.87	119.13	119.75	64040
2022-08-10	124.67	125.23	122.21	123.95	49055
2022-08-11	124.00	127.82	123.96	127.67	85172
2022-08-12	127.01	133.03	126.97	132.84	88134
2022-08-15	132.39	132.39	128.90	130.25	49636
2022-08-16	129.82	131.29	129.82	131.17	49367
2022-08-17	130.21	130.47	128.44	129.82	66501
2022-08-18	129.92	130.81	128.08	129.82	62995
2022-08-19	127.91	127.91	124.10	126.00	69531
2022-08-22	124.39	125.06	122.18	122.22	57942
2022-08-23	121.95	123.15	121.02	122.00	70084
2022-08-24	122.15	123.83	120.88	123.11	39099
2022-08-25	124.25	126.19	123.81	126.16	31317
2022-08-26	126.63	126.63	121.07	121.12	44975
2022-08-29	119.73	121.54	118.97	120.09	46216
2022-08-30	120.58	120.66	118.48	118.53	22809
2022-08-31	118.50	119.35	116.39	116.80	48065
2022-09-01	115.68	115.88	111.73	114.49	43695
2022-09-02	115.56	116.37	113.58	114.09	41254
2022-09-06	110.50	113.53	110.50	111.10	44731
2022-09-07	110.84	114.62	110.61	114.49	55101
2022-09-08	113.52	115.27	112.55	115.27	53173
2022-09-09	116.67	118.32	116.67	118.14	60648
2022-09-12	119.83	120.44	118.81	119.60	28975
2022-09-13	116.28	116.70	114.30	114.79	51795
2022-09-14	115.13	115.13	112.94	113.82	34945
2022-09-15	114.38	115.74	112.38	113.10	46526
2022-09-16	111.20	112.02	110.36	111.23	45626
2022-09-19	109.58	112.04	109.01	111.96	31195
2022-09-20	110.52	110.74	108.45	108.90	31740
2022-09-21	109.37	109.69	106.67	106.79	41353
2022-09-22	106.64	106.64	102.30	102.72	68689
2022-09-23	101.00	101.64	98.44	99.31	105011
2022-09-26	99.14	99.30	94.54	95.47	59355
2022-09-27	95.45	95.45	92.36	92.86	510327
2022-09-28	93.30	95.63	91.22	95.20	511720
2022-09-29	93.58	93.69	89.50	90.55	87600
2022-09-30	90.75	93.15	90.27	91.66	98384
2022-10-03	93.30	94.61	91.91	94.27	142110
2022-10-04	96.76	102.14	96.76	101.80	228947
2022-10-05	99.86	100.45	96.98	97.53	145234
2022-10-06	96.82	97.19	93.33	93.35	100484
2022-10-07	92.55	92.55	90.01	90.49	131311
2022-10-10	90.44	93.00	89.52	90.26	79948
2022-10-11	90.05	92.07	87.83	91.03	96719
2022-10-12	91.77	92.58	90.74	92.28	73126
2022-10-13	89.90	94.28	88.34	93.78	126961
2022-10-14	95.94	95.94	92.03	92.14	63364
2022-10-17	95.01	97.20	94.42	95.71	54550
2022-10-18	97.78	98.40	95.09	96.68	46585
2022-10-19	95.18	95.66	93.68	94.36	77271
2022-10-20	94.55	96.42	94.13	94.14	54266
2022-10-21	94.34	95.94	93.97	95.51	41142
2022-10-24	95.81	96.60	94.88	95.76	40200
2022-10-25	95.40	99.72	94.52	98.32	165575
2022-10-26	98.95	99.74	97.90	99.66	74631
2022-10-27	100.19	100.19	94.88	95.88	92998
2022-10-28	96.10	97.24	95.59	96.27	59615
2022-10-31	95.44	96.08	93.38	93.94	73733
2022-11-01	93.80	93.80	89.41	90.49	393882
2022-11-02	89.78	90.25	86.07	86.07	122623
2022-11-03	84.66	87.90	84.16	86.50	114661
2022-11-04	88.36	89.62	87.19	87.36	75565
2022-11-07	87.92	88.32	86.47	87.50	114193
2022-11-08	87.70	91.81	87.24	90.45	137866
2022-11-09	89.07	90.97	88.95	90.28	44741
2022-11-10	94.54	97.20	94.29	96.30	191789
2022-11-11	97.48	101.98	97.48	101.05	164636
2022-11-14	100.40	100.74	95.12	95.31	58696
2022-11-15	96.55	96.96	95.24	95.44	70413
2022-11-16	95.00	95.12	93.97	94.32	39200
2022-11-17	92.44	93.57	91.88	92.78	104082
2022-11-18	93.66	94.05	91.58	91.91	116227
2022-11-21	90.89	92.88	90.86	92.63	153591
2022-11-22	92.89	94.12	92.40	93.53	92368
2022-11-23	94.01	94.37	92.97	94.20	56977
2022-11-25	94.25	94.98	93.37	94.70	13523
2022-11-28	94.14	94.17	91.49	91.98	53522
2022-11-29	92.00	92.65	91.16	91.66	43569
2022-11-30	91.59	94.68	91.22	94.67	86327
2022-12-01	94.92	96.95	92.37	96.53	85762
2022-12-02	95.25	97.83	95.04	96.20	75777
2022-12-05	96.40	96.51	92.62	93.18	189754
2022-12-06	93.55	93.55	89.22	90.09	124014
2022-12-07	90.14	93.19	90.14	92.46	72669
2022-12-08	93.42	94.50	92.01	92.44	41606
2022-12-09	91.75	92.23	90.29	90.29	88636
2022-12-12	91.57	93.63	91.56	92.57	101651
2022-12-13	94.50	96.16	91.66	92.70	126276
2022-12-14	92.55	92.81	91.06	91.90	73539
2022-12-15	90.13	90.46	88.38	88.80	113033
2022-12-16	87.45	89.75	86.82	89.19	100674
2022-12-19	89.54	89.54	87.74	87.98	65551
2022-12-20	87.69	88.37	86.83	87.93	63865
2022-12-21	88.70	90.56	88.70	90.31	70413
2022-12-22	88.65	89.67	87.76	89.00	84706
2022-12-23	89.05	90.35	88.78	90.11	29030
2022-12-27	90.06	90.86	89.61	90.20	22290
2022-12-28	91.90	91.90	88.44	88.61	51917
2022-12-29	88.00	92.23	88.00	92.13	41372
2022-12-30	90.50	93.55	90.50	92.04	74508
2023-01-03	92.40	93.79	90.89	92.57	34502
2023-01-04	93.80	94.71	93.19	94.35	47220
2023-01-05	93.04	93.04	90.93	91.35	63855
2023-01-06	91.50	94.39	90.40	94.19	145504
2023-01-09	94.71	96.43	94.60	95.41	20659
2023-01-10	94.76	96.12	94.46	95.91	30410
2023-01-11	96.27	98.72	96.27	98.17	59108
2023-01-12	99.31	99.54	98.03	99.51	46036
2023-01-13	98.00	99.89	97.60	99.35	66580
2023-01-17	99.92	101.23	98.64	100.52	58407
2023-01-18	101.39	101.44	100.24	100.84	40682
2023-01-19	100.08	100.71	98.72	99.23	72027
2023-01-20	99.23	101.06	97.81	100.60	29154
2023-01-23	100.95	104.29	99.56	103.87	82480
2023-01-24	104.52	104.52	103.07	103.13	72750
2023-01-25	101.99	103.27	100.91	102.57	52560
2023-01-26	103.55	103.55	101.52	103.08	35186
2023-01-27	103.29	105.95	102.93	105.07	65960
2023-01-30	104.40	104.96	103.19	103.60	80250
2023-01-31	103.43	107.84	103.43	107.26	100900
2023-02-01	106.81	108.67	104.93	108.57	142112
2023-02-02	109.99	113.10	109.84	112.87	92148
2023-02-03	110.72	112.41	110.65	111.58	143094
2023-02-06	110.83	112.40	108.80	109.97	95509
2023-02-07	109.77	112.00	107.95	111.90	106877
2023-02-08	111.59	113.01	109.23	110.19	158165
2023-02-09	112.59	120.48	112.59	117.39	288074
2023-02-10	118.97	129.95	113.61	115.08	139775
2023-02-13	115.76	118.12	114.01	118.00	100421
2023-02-14	117.32	119.46	117.32	118.02	55709
2023-02-15	116.60	119.72	116.60	119.55	72372
2023-02-16	117.33	119.84	117.33	118.51	114952
2023-02-17	118.53	118.69	116.92	118.34	134200
2023-02-21	119.31	119.31	115.30	115.98	131037
2023-02-22	115.76	116.54	113.97	115.01	55953
2023-02-23	116.94	116.94	113.94	115.32	55779
2023-02-24	113.35	115.76	112.20	115.56	79787
2023-02-27	117.21	117.28	115.80	116.61	68496
2023-02-28	114.45	116.76	114.34	115.82	48502
2023-03-01	115.41	115.69	113.88	113.95	44312
2023-03-02	112.96	113.65	111.56	112.54	59763
2023-03-03	113.05	113.77	112.32	113.51	39646
2023-03-06	113.97	115.13	112.17	112.79	39456
2023-03-07	112.86	113.44	111.61	112.57	91151
2023-03-08	112.54	114.69	111.75	113.62	112785
2023-03-09	113.81	114.29	112.31	112.87	194253
2023-03-10	113.19	113.19	107.81	108.56	314407
2023-03-13	107.68	109.05	106.17	106.96	194860
2023-03-14	108.64	111.77	107.72	111.50	193659
2023-03-15	109.25	109.41	105.07	105.61	128778
2023-03-16	103.67	108.11	103.12	107.55	132694
2023-03-17	107.29	107.44	103.01	103.33	99251
2023-03-20	104.82	104.88	102.32	103.09	60759
2023-03-21	104.29	105.52	103.39	104.41	41236
2023-03-22	103.05	104.33	101.64	102.47	63266
2023-03-23	102.11	105.38	102.11	103.34	125044
2023-03-24	102.80	103.52	101.03	101.45	138505
2023-03-27	102.29	104.03	101.54	103.29	98344
2023-03-28	102.96	102.96	101.01	101.63	89253
2023-03-29	103.20	103.79	102.46	103.38	45096
2023-03-30	104.63	105.41	104.18	105.06	37280
2023-03-31	104.88	106.19	104.88	105.55	363280
2023-04-03	105.60	105.96	103.09	104.03	64587
2023-04-04	103.44	104.03	100.33	101.56	136661
2023-04-05	101.31	101.80	100.70	101.10	87485
2023-04-06	100.58	102.79	100.58	102.53	159184
2023-04-10	100.98	100.98	96.58	98.91	170899
2023-04-11	99.07	99.44	98.23	98.68	45394
2023-04-12	99.61	100.54	98.64	98.82	84245
2023-04-13	99.12	101.07	98.42	100.36	56136
2023-04-14	101.62	101.72	99.92	101.35	96380
2023-04-17	101.27	103.31	100.98	103.31	37913
2023-04-18	104.13	104.89	103.15	103.53	93634
2023-04-19	101.75	103.22	101.75	102.50	61003
2023-04-20	101.89	103.44	101.52	102.67	59662
2023-04-21	103.19	103.26	101.16	102.69	63868
2023-04-24	102.60	103.22	101.76	101.77	38574
2023-04-25	100.75	102.66	100.75	101.12	69939
2023-04-26	101.26	101.65	100.49	100.64	57605
2023-04-27	100.98	105.46	100.98	105.05	74419
2023-04-28	105.05	106.50	103.48	106.50	73134
2023-05-01	106.66	107.61	104.92	105.29	81053
2023-05-02	95.03	96.21	87.52	94.45	812017
2023-05-03	94.45	94.45	91.72	92.19	161152
2023-05-04	91.66	92.27	89.66	90.16	218044
2023-05-05	87.56	91.93	87.56	90.82	134510
2023-05-08	90.64	92.86	90.08	92.85	187454
2023-05-09	93.22	93.22	91.11	91.78	58912
2023-05-10	92.30	92.68	91.04	91.90	76430
2023-05-11	91.22	92.70	90.84	92.70	53393
2023-05-12	93.05	93.73	91.49	91.58	90102
2023-05-15	91.83	92.08	91.25	91.84	145622
2023-05-16	91.84	92.47	89.90	91.22	75594
2023-05-17	91.25	94.08	90.69	93.70	97323
2023-05-18	93.71	95.42	93.46	94.96	126550
2023-05-19	95.71	95.81	94.36	95.13	36365
2023-05-22	95.19	96.25	94.78	95.70	24790
2023-05-23	95.80	97.33	93.90	94.57	84326
2023-05-24	94.18	94.18	91.28	91.96	75398
2023-05-25	92.12	94.05	92.00	93.67	55694
2023-05-26	93.55	95.04	93.55	94.34	45297
2023-05-30	94.88	95.21	93.11	93.16	33136
2023-05-31	93.66	93.77	91.84	93.00	84746
2023-06-01	92.91	93.48	91.67	93.03	66330
2023-06-02	93.58	96.63	93.58	96.42	62491
2023-06-05	96.42	97.66	95.93	96.35	33634
2023-06-06	96.41	99.01	96.40	98.36	59982
2023-06-07	99.01	101.55	98.58	101.20	63319
2023-06-08	101.20	101.52	99.64	100.88	66772
2023-06-09	101.48	101.48	100.19	100.79	40659
2023-06-12	101.08	102.99	98.70	99.14	63167
2023-06-13	99.10	99.83	98.50	99.36	89695
2023-06-14	99.37	99.94	97.91	98.76	64423
2023-06-15	98.79	98.96	95.99	97.13	146406
2023-06-16	97.22	97.79	96.20	96.31	83396
2023-06-20	95.42	95.69	93.58	93.65	43950
2023-06-21	93.65	94.09	92.18	93.67	78695
2023-06-22	93.50	94.47	92.94	94.02	171123
2023-06-23	93.08	94.11	93.07	93.41	45307
2023-06-26	93.68	96.39	93.68	95.94	75530
2023-06-27	95.89	98.13	95.89	97.24	101043
2023-06-28	97.38	97.48	95.76	96.02	51495
2023-06-29	95.63	97.81	95.63	97.77	119423
2023-06-30	97.85	99.26	97.71	98.19	66702
2023-07-03	98.01	100.48	98.01	100.09	23297
2023-07-05	99.61	100.25	98.96	99.80	56586
2023-07-06	98.56	98.95	97.04	97.65	84772
2023-07-07	97.65	99.70	97.65	98.66	121261
2023-07-10	98.03	102.20	98.03	101.98	85404
2023-07-11	102.77	104.90	102.77	104.19	102824
2023-07-12	104.60	107.32	104.60	106.80	129780
2023-07-13	107.56	108.93	107.15	108.38	90590
2023-07-14	108.74	109.03	106.66	107.71	92809
2023-07-17	107.71	107.96	105.75	105.84	142010
2023-07-18	106.43	107.61	105.85	106.37	148570
2023-07-19	106.26	107.58	105.91	107.43	61136
2023-07-20	106.96	107.72	106.75	107.58	83253
2023-07-21	107.92	108.19	107.24	107.55	159595
2023-07-24	107.87	108.66	107.44	107.55	71509
2023-07-25	107.55	108.21	107.20	107.45	53401
2023-07-26	107.53	108.16	107.23	107.56	138171
2023-07-27	107.91	107.91	98.37	100.10	248196
2023-07-28	101.14	101.51	98.33	99.75	179429
2023-07-31	99.93	102.28	99.80	101.28	55235
2023-08-01	100.98	101.00	99.02	100.81	95310
2023-08-02	101.48	114.41	99.76	109.32	340957
2023-08-03	108.90	111.76	105.64	109.81	124608
2023-08-04	110.16	111.33	107.56	110.18	103647
2023-08-07	111.18	113.32	110.86	112.98	85724
2023-08-08	111.68	113.12	110.85	111.66	119094
2023-08-09	111.66	111.66	105.08	107.19	364814
2023-08-10	107.54	108.94	107.44	108.22	75195
2023-08-11	107.35	109.83	106.89	109.67	85249
2023-08-14	109.67	109.67	106.62	107.83	64308
2023-08-15	107.39	108.60	106.44	107.66	79771
2023-08-16	107.66	108.42	106.86	107.58	145603
2023-08-17	108.16	108.33	105.95	106.15	96056
2023-08-18	105.84	108.29	105.45	107.71	77900
2023-08-21	107.85	108.42	106.43	107.94	60733
2023-08-22	107.72	108.31	106.99	107.39	49454
2023-08-23	107.49	109.81	106.80	109.48	58679
2023-08-24	109.52	110.76	109.24	109.90	74784
2023-08-25	109.00	111.00	109.00	110.87	75114
2023-08-28	111.38	113.20	111.32	112.60	108147
2023-08-29	112.89	113.63	112.11	113.51	67216
2023-08-30	113.36	114.70	113.36	114.11	38904
2023-08-31	114.24	115.72	113.57	115.46	97230
2023-09-01	116.94	117.67	115.20	115.80	67626
2023-09-05	115.46	117.03	114.61	115.73	59751
2023-09-06	115.30	116.40	114.17	115.61	65770
2023-09-07	115.00	115.00	112.97	113.82	48074
2023-09-08	114.56	114.85	113.13	114.05	67636
2023-09-11	115.63	115.63	115.63	115.63	1401
2023-09-12	115.09	115.68	114.49	115.19	43729
2023-09-13	115.79	115.98	111.12	111.89	176952
2023-09-14	113.04	113.18	110.23	112.84	164875
2023-09-15	112.82	112.86	109.26	111.23	81743
2023-09-18	110.70	111.34	110.17	110.99	56595
2023-09-19	111.27	112.27	108.25	108.87	132224
2023-09-20	109.10	110.38	107.54	107.65	62436
2023-09-21	106.72	106.72	102.62	102.88	88119
2023-09-22	102.95	102.95	101.11	102.43	181410
2023-09-25	101.70	103.63	101.70	102.86	140423
2023-09-26	102.37	102.37	98.30	98.30	121171
2023-09-27	98.32	98.84	95.96	96.91	124155
2023-09-28	96.91	97.85	95.60	96.15	85191
2023-09-29	96.71	97.59	94.85	95.25	87915
2023-10-02	94.55	94.60	91.69	93.36	106230
2023-10-03	93.00	93.37	91.28	93.26	138227
2023-10-04	93.47	94.25	92.44	93.74	90082
2023-10-05	94.17	95.30	93.29	94.74	76190
2023-10-06	93.91	96.00	92.85	95.02	59482
2023-10-09	94.64	96.41	93.63	96.28	41804
2023-10-10	96.43	97.23	94.75	94.86	143226
2023-10-11	95.05	96.24	94.00	95.18	61965
2023-10-12	95.25	95.25	92.66	94.10	65195
2023-10-13	94.39	94.69	91.27	91.42	85669
2023-10-16	92.06	92.86	91.46	92.38	50676
2023-10-17	91.93	92.34	90.98	91.03	74405
2023-10-18	90.63	91.08	88.57	88.57	80985
2023-10-19	88.49	89.50	87.71	87.95	57316
2023-10-20	88.54	88.57	86.81	87.13	94271
2023-10-23	87.23	88.47	86.92	87.52	60155
2023-10-24	87.69	89.10	87.19	88.73	121342
2023-10-25	88.41	89.13	87.43	87.94	139237
2023-10-26	88.19	89.06	88.06	89.05	107234
2023-10-27	88.91	89.67	87.56	88.16	66359
2023-10-30	88.27	90.27	88.27	89.98	57811
2023-10-31	89.83	91.39	89.65	90.73	77802
2023-11-01	90.41	92.71	89.62	92.69	96778
2023-11-02	84.42	92.87	83.38	86.42	670801
2023-11-03	87.52	97.19	85.89	95.87	425946
2023-11-06	96.47	97.48	95.67	97.07	203156
2023-11-07	96.17	97.65	95.02	96.39	97168
2023-11-08	96.43	98.21	95.23	96.11	176007
2023-11-09	96.02	97.16	95.12	95.33	84303
2023-11-10	96.13	96.59	94.85	95.67	109062
2023-11-13	95.42	97.17	94.98	96.81	97516
2023-11-14	99.76	103.60	98.74	102.90	122388
2023-11-15	102.65	105.30	102.65	104.96	165569
2023-11-16	106.54	106.54	103.09	103.13	72382
2023-11-17	103.51	104.67	101.70	103.45	56517
2023-11-20	104.90	105.08	103.09	105.08	37976
2023-11-21	105.54	106.48	104.50	106.03	112876
2023-11-22	106.96	108.33	106.04	107.64	72079
2023-11-24	107.83	109.11	107.20	108.38	68893
2023-11-27	107.87	109.05	104.39	107.51	67010
2023-11-28	106.81	109.08	106.47	106.76	104530
2023-11-29	106.80	108.05	106.21	107.13	112763
2023-11-30	107.89	107.89	103.83	104.07	180332
2023-12-01	104.50	106.39	103.50	106.32	59669
2023-12-04	105.56	107.77	105.56	106.98	52513
2023-12-05	105.87	106.92	105.52	106.04	79252
2023-12-06	107.00	109.20	105.85	107.93	104025
2023-12-07	107.62	109.78	106.62	109.57	73200
2023-12-08	109.55	111.29	108.64	109.51	62476
2023-12-11	109.96	110.56	108.93	109.50	59628
2023-12-12	109.11	109.37	107.79	108.98	58007
2023-12-13	108.38	114.26	107.83	114.10	95879
2023-12-14	116.16	121.37	115.47	119.44	124416
2023-12-15	119.37	120.40	116.30	118.70	132792
2023-12-18	119.92	120.55	118.42	120.22	84824
2023-12-19	121.43	122.55	120.82	121.99	65355
2023-12-20	122.41	123.28	120.70	120.72	98253
2023-12-21	122.00	122.90	120.81	122.59	49703
2023-12-22	123.47	124.66	123.40	124.49	58583
2023-12-26	124.99	125.90	123.92	125.44	16983
2023-12-27	126.04	129.49	125.55	129.02	145691
2023-12-28	128.63	131.01	127.80	128.24	63963
2023-12-29	129.56	129.56	126.52	126.52	40614
2024-01-02	125.53	125.53	121.65	122.42	86924
2024-01-03	120.78	120.78	115.78	115.86	96273
2024-01-04	114.08	116.72	113.44	113.68	167457
2024-01-05	114.07	116.06	103.02	114.67	64192
2024-01-08	114.17	115.78	113.67	115.48	82586
2024-01-09	114.64	115.46	113.63	114.04	32173
2024-01-10	114.60	114.61	112.91	113.75	50440
2024-01-11	113.45	113.45	111.78	113.05	35078
2024-01-12	114.44	114.64	111.04	111.33	50165
2024-01-16	110.05	112.70	108.34	111.49	92501
2024-01-17	109.65	110.38	108.51	109.57	39027
2024-01-18	110.70	112.22	109.55	111.69	109094
2024-01-19	112.60	116.45	111.60	116.34	145347
2024-01-22	117.71	118.77	116.11	117.88	50257
2024-01-23	117.83	118.40	116.53	117.15	31706
2024-01-24	119.00	119.10	117.11	117.76	65039
2024-01-25	119.01	119.39	117.99	118.96	45942
2024-01-26	119.82	120.18	118.70	119.35	52774
2024-01-29	118.58	120.46	118.06	120.10	56570
2024-01-30	120.21	120.21	118.46	118.57	38751
2024-01-31	117.75	120.82	117.24	117.44	105457
2024-02-01	117.18	118.96	115.05	118.91	80056
2024-02-02	117.54	117.54	115.39	116.51	59510
2024-02-05	115.85	115.85	113.36	113.36	47409
2024-02-06	113.73	113.82	111.72	111.97	73889
2024-02-07	111.76	111.76	110.09	110.32	156981
2024-02-08	114.18	121.01	109.66	120.87	152191
2024-02-09	120.80	122.72	118.81	122.08	154786
2024-02-12	123.28	125.92	120.31	124.29	130364
2024-02-13	121.21	123.90	117.80	122.31	355506
2024-02-14	122.80	125.05	121.69	124.50	144972
2024-02-15	125.83	129.81	124.53	128.85	220444
2024-02-16	128.28	131.05	127.31	129.04	170236
2024-02-20	126.89	127.87	124.65	124.89	122333
2024-02-21	123.91	124.30	121.25	123.62	150352
2024-02-22	124.57	126.93	124.57	126.93	84440
2024-02-23	119.00	119.78	118.10	119.39	621081
2024-02-26	118.07	119.25	118.07	118.60	277887
2024-02-27	118.88	119.41	118.14	118.26	293501
2024-02-28	116.42	118.40	115.55	115.76	164739
2024-02-29	115.61	117.33	114.76	116.23	188970
2024-03-01	116.84	118.49	116.03	117.74	129657
2024-03-04	117.14	118.98	117.00	118.56	134822
2024-03-05	117.82	118.63	117.02	117.45	130080
2024-03-06	118.63	119.22	116.94	117.18	109273
2024-03-07	117.60	118.61	117.38	117.63	114299
2024-03-08	118.59	119.39	116.42	117.82	101497
2024-03-11	116.73	117.90	116.66	117.73	117104
2024-03-12	117.04	119.67	117.04	119.67	153381
2024-03-13	119.01	120.56	119.01	119.24	104992
2024-03-14	119.31	120.12	117.89	120.00	84414
2024-03-15	120.33	120.63	118.10	119.05	74140
2024-03-18	119.01	120.05	118.25	118.28	127504
2024-03-19	118.35	119.56	117.51	119.38	53381
2024-03-20	119.60	123.32	119.29	122.60	155698
2024-03-21	124.00	125.49	123.19	124.53	173200
2024-03-22	124.90	125.00	121.63	121.64	72033
2024-03-25	121.81	122.76	120.48	121.32	43624
2024-03-26	121.74	122.05	120.22	120.38	55681
2024-03-27	121.40	123.10	121.40	123.10	47691
2024-03-28	123.59	124.08	122.16	122.23	94244
2024-04-01	122.76	122.76	118.93	119.31	75955
2024-04-02	118.75	119.19	117.50	118.81	53858
2024-04-03	118.87	120.25	118.83	119.69	34096
2024-04-04	120.89	121.68	118.19	118.19	55663
2024-04-05	117.55	119.42	117.22	118.37	152263
2024-04-08	118.67	118.80	117.38	118.47	104635
2024-04-09	119.15	121.62	118.91	119.79	89058
2024-04-10	117.82	117.82	113.92	114.29	69921
2024-04-11	114.53	114.79	113.29	113.53	43317
2024-04-12	112.87	113.23	111.96	113.16	53584
2024-04-15	113.35	114.29	109.85	109.92	50693
2024-04-16	108.50	110.08	107.55	109.08	140247
2024-04-17	109.49	109.69	107.50	108.94	117356
2024-04-18	108.85	109.29	105.54	106.94	185678
2024-04-19	107.60	108.31	105.71	106.22	131832
2024-04-22	106.20	108.68	105.89	108.56	137247
2024-04-23	107.80	110.18	107.80	109.91	93427
2024-04-24	109.29	110.29	106.78	109.00	210498
2024-04-25	107.36	109.32	106.80	107.48	235020
2024-04-26	107.34	108.70	107.34	108.03	82630
2024-04-29	108.50	109.60	106.23	107.14	121435
2024-04-30	105.98	106.78	103.84	104.04	92912
2024-05-01	104.04	106.18	103.81	104.68	150003
2024-05-02	104.56	106.05	101.01	104.61	155943
2024-05-03	106.71	109.15	106.71	107.98	183399
2024-05-06	108.96	111.59	108.66	111.57	192131
2024-05-07	112.21	113.53	111.42	111.86	163269
2024-05-08	111.10	111.62	109.44	109.83	87285
2024-05-09	110.50	113.00	110.39	112.64	84770
2024-05-10	113.36	114.23	111.79	114.17	65252
2024-05-13	114.49	115.55	112.19	112.94	77805
2024-05-14	115.12	115.12	112.85	113.25	84711
2024-05-15	115.02	118.46	114.30	116.84	122438
2024-05-16	116.24	117.83	116.24	116.59	88323
2024-05-17	116.89	116.89	114.49	115.89	98432
2024-05-20	114.78	116.84	114.51	115.24	43168
2024-05-21	115.28	115.61	113.77	114.01	57949
2024-05-22	114.13	114.30	112.39	112.41	50792
2024-05-23	112.65	112.65	110.13	110.63	62583
2024-05-24	110.99	112.15	110.75	111.61	47607
2024-05-28	113.24	113.66	112.24	112.64	179830
2024-05-29	111.53	111.53	110.03	110.17	90494
2024-05-30	111.13	111.46	110.51	111.05	46634
2024-05-31	111.66	112.89	109.97	112.16	75411
2024-06-03	114.39	114.39	111.00	111.57	126789
2024-06-04	111.13	111.98	109.80	110.36	108059
2024-06-05	111.53	111.61	109.73	110.24	126092
2024-06-06	109.50	110.32	108.47	108.58	138162
2024-06-07	107.01	107.13	106.06	106.89	75930
2024-06-10	107.02	110.25	106.86	109.43	84248
2024-06-11	108.23	109.68	107.80	109.49	61366
2024-06-12	112.82	114.90	111.09	111.47	80110
2024-06-13	109.35	111.58	108.38	111.46	198295
2024-06-14	109.62	110.87	109.20	110.49	94792
2024-06-17	110.41	110.98	108.82	110.32	132904
2024-06-18	110.50	111.00	109.13	109.63	101118
2024-06-20	108.87	109.50	107.72	108.59	132297
2024-06-21	108.06	109.71	108.06	109.16	163047
2024-06-24	108.99	110.78	108.73	110.20	57983
2024-06-25	109.66	110.25	109.03	109.30	84058
2024-06-26	108.47	108.99	107.60	108.76	74885
2024-06-27	108.70	111.16	108.67	110.72	113779
2024-06-28	110.42	112.54	110.33	111.65	133857
2024-07-01	111.12	111.35	107.12	107.14	76580
2024-07-02	107.32	109.52	107.16	109.32	126358
2024-07-03	110.21	112.96	110.07	112.85	80366
2024-07-05	113.00	113.79	111.59	111.86	107677
2024-07-08	111.78	113.05	111.25	112.83	48325
2024-07-09	112.60	114.03	112.02	113.71	70379
2024-07-10	114.52	116.73	113.85	116.73	99229
2024-07-11	118.54	122.04	118.20	121.95	174905
2024-07-12	123.70	124.88	121.61	123.82	117164
2024-07-15	124.74	125.81	123.94	125.00	148413
2024-07-16	126.29	129.50	125.47	129.50	154489
2024-07-17	129.12	130.44	128.23	130.02	186161
2024-07-18	129.68	131.90	129.00	130.01	217633
2024-07-19	130.50	131.67	130.33	130.72	59438
2024-07-22	130.52	131.78	129.88	131.67	100314
2024-07-23	131.03	133.19	130.82	133.00	92432
2024-07-24	132.87	133.85	130.69	131.10	160238
2024-07-25	131.86	138.46	131.86	136.09	193934
2024-07-26	138.03	140.30	137.12	139.43	106338
2024-07-29	139.52	140.25	136.83	137.08	142992
2024-07-30	136.91	137.06	134.00	134.18	225542
2024-07-31	134.84	137.18	132.30	134.67	284899
2024-08-01	135.41	140.52	135.41	140.30	470589
2024-08-02	137.65	137.65	133.30	136.22	308111
2024-08-05	128.95	135.04	128.82	131.86	135629
2024-08-06	131.90	135.99	130.67	134.13	193561
2024-08-07	134.64	135.64	131.32	131.54	84450
2024-08-08	131.61	135.06	131.15	134.34	115615
2024-08-09	135.07	135.22	133.30	133.68	86862
2024-08-12	133.08	133.92	131.21	132.01	113569
2024-08-13	132.31	137.17	132.31	136.01	124648
2024-08-14	135.57	137.07	135.01	135.97	83985
2024-08-15	137.48	138.37	136.13	136.60	95735
2024-08-16	136.59	138.39	136.59	137.92	80377
2024-08-19	137.93	140.66	137.62	140.64	148278
2024-08-20	140.80	141.08	138.12	139.17	76490
2024-08-21	139.34	140.97	138.64	140.91	56092
2024-08-22	140.78	142.86	140.30	142.86	87994
2024-08-23	143.41	145.59	143.18	145.40	117517
2024-08-26	145.83	147.53	144.84	144.97	91902
2024-08-27	144.66	145.93	141.73	145.11	90613
2024-08-28	145.47	145.47	142.69	142.89	85400
2024-08-29	142.90	144.15	141.77	142.52	71286
2024-08-30	143.03	144.51	141.91	144.26	40812
2024-09-03	144.71	144.71	139.90	140.74	241698
2024-09-04	140.60	142.46	139.95	140.46	107901
2024-09-05	141.06	142.42	139.97	140.17	79661
2024-09-06	140.91	141.00	137.64	139.71	88897
2024-09-09	140.53	143.37	139.98	142.38	102893
2024-09-10	141.88	142.35	139.96	141.66	118421
2024-09-11	140.90	142.77	139.60	142.72	43999
2024-09-12	142.00	143.80	141.79	143.73	106047
2024-09-13	143.82	146.85	143.82	146.63	119509
2024-09-16	147.00	148.99	145.69	147.87	105015
2024-09-17	147.79	148.53	143.97	144.87	136759
2024-09-18	145.08	147.87	143.55	145.05	92889
2024-09-19	146.86	149.04	145.74	148.83	107081
2024-09-20	149.37	150.38	147.69	149.09	211333
2024-09-23	149.50	149.50	147.55	148.86	57207
2024-09-24	148.55	151.39	148.38	150.98	93918
2024-09-25	151.07	151.62	149.42	149.46	85500
2024-09-26	150.36	152.84	149.67	151.30	74965
2024-09-27	151.61	152.77	147.99	148.31	92367
2024-09-30	148.41	151.95	147.75	151.81	96950
2024-10-01	151.01	152.84	149.31	152.08	108066
2024-10-02	151.62	154.11	151.62	153.28	129792
2024-10-03	152.66	153.16	147.21	148.82	128024
2024-10-04	149.13	150.24	147.22	147.40	88381
2024-10-07	147.05	147.52	144.98	145.40	78348
2024-10-08	145.40	147.78	145.40	147.78	92552
2024-10-09	147.01	150.37	147.01	149.23	65579
2024-10-10	147.95	148.49	146.78	147.52	44808
2024-10-11	148.18	150.59	148.18	149.67	65030
2024-10-14	149.83	150.24	148.63	149.75	48720
2024-10-15	149.94	150.83	149.17	149.93	107219
2024-10-16	150.10	151.06	149.47	149.69	67518
2024-10-17	149.19	150.91	148.78	150.41	61779
2024-10-18	150.43	151.92	150.43	151.22	39709
2024-10-21	151.46	152.03	148.57	149.19	76116
2024-10-22	149.18	149.18	147.46	147.80	82322
2024-10-23	147.80	148.77	146.76	147.79	105478
2024-10-24	148.52	155.09	147.71	154.91	239275
2024-10-25	155.99	155.99	154.33	155.43	94449
2024-10-28	155.43	156.30	153.20	153.71	93106
2024-10-29	153.12	154.15	150.91	153.92	71430
2024-10-30	153.65	155.75	153.65	154.72	82053
2024-10-31	154.03	155.71	151.61	152.64	89256
2024-11-01	153.46	155.37	151.60	151.94	81465
2024-11-04	155.38	155.38	151.86	154.03	108439
2024-11-05	144.90	149.04	143.49	149.02	416002
2024-11-06	149.45	156.96	140.69	147.33	258472
2024-11-07	148.27	152.05	147.54	151.22	126204
2024-11-08	152.00	153.97	150.75	151.85	124153
2024-11-11	151.23	152.46	149.27	150.33	46436
2024-11-12	150.83	150.83	147.84	149.50	62536
2024-11-13	150.54	150.64	147.65	149.02	63002
2024-11-14	148.62	149.27	145.85	146.59	86477
2024-11-15	146.45	146.45	143.48	144.55	88103
2024-11-18	144.25	145.25	143.92	144.68	65773
2024-11-19	144.26	145.51	143.07	143.53	122141
2024-11-20	143.53	143.53	140.13	142.04	116260
2024-11-21	142.10	144.10	142.10	143.98	91553
2024-11-22	143.98	145.81	143.05	145.73	115876
2024-11-25	146.72	154.19	146.72	154.17	142256
2024-11-26	153.39	153.39	150.58	151.50	53073
2024-11-27	151.51	154.06	151.51	153.02	62226
2024-11-29	152.62	154.51	152.62	153.63	35752
2024-12-02	153.63	153.63	151.34	151.62	68359
2024-12-03	152.66	153.17	151.19	152.54	110586
2024-12-04	150.85	154.99	150.85	154.74	128778
2024-12-05	154.66	155.70	151.09	152.03	71043
2024-12-06	152.05	152.64	151.12	151.79	103530
2024-12-09	152.00	152.97	149.13	149.51	113753
2024-12-10	148.50	148.95	146.98	147.40	56867
2024-12-11	148.57	149.24	147.41	148.52	75532
2024-12-12	148.39	149.61	147.27	148.22	55927
2024-12-13	147.59	148.07	144.46	145.54	106853
2024-12-16	144.65	146.90	144.44	145.42	83240
2024-12-17	145.18	145.42	143.10	143.47	104996
2024-12-18	143.61	143.96	137.01	137.38	172896
2024-12-19	137.68	138.88	134.86	135.17	129070
2024-12-20	134.80	136.81	134.01	135.45	124643
2024-12-23	134.54	136.19	133.84	135.04	99928
2024-12-24	135.73	136.98	134.98	136.93	52675
2024-12-26	136.71	137.11	134.74	136.74	171991
2024-12-27	136.19	136.91	134.03	134.96	44694
2024-12-30	134.54	134.63	132.82	133.99	55020
2024-12-31	134.54	136.13	134.24	135.97	102017
2025-01-02	136.37	137.15	133.67	134.37	62829
2025-01-03	134.64	136.63	133.90	136.37	61224
2025-01-06	136.47	138.72	135.96	137.17	72962
2025-01-07	137.30	138.78	135.14	136.07	73804
2025-01-08	136.04	136.33	133.71	134.81	224333
2025-01-10	133.17	134.06	129.83	130.86	81903
2025-01-13	129.66	130.73	128.19	128.56	95374
2025-01-14	128.58	129.52	126.65	127.73	115230
2025-01-15	131.01	135.21	130.44	135.09	154441
2025-01-16	135.56	137.42	134.44	136.85	55418
2025-01-17	137.70	139.95	136.18	137.91	51096
2025-01-21	140.00	141.29	139.91	140.36	69920
2025-01-22	140.37	141.43	138.81	140.26	79477
2025-01-23	140.01	142.52	139.86	142.23	44133
2025-01-24	141.83	142.56	140.75	141.35	51068
2025-01-27	140.70	144.34	140.00	144.23	126577
2025-01-28	143.35	144.10	142.90	143.70	56528
2025-01-29	143.99	144.17	140.48	140.76	124127
2025-01-30	142.52	144.59	141.68	143.19	101013
2025-01-31	142.86	143.41	141.75	142.35	124591
2025-02-03	139.21	140.12	136.93	139.30	113820
2025-02-04	139.18	143.64	139.18	143.31	114647
2025-02-05	144.40	145.94	143.60	145.92	162143
2025-02-06	141.76	141.76	128.48	136.07	529028
2025-02-07	135.41	136.01	132.56	135.28	297805
2025-02-10	135.30	136.64	131.99	135.13	233964
2025-02-11	134.08	135.08	131.05	133.29	127400
2025-02-12	131.08	132.39	129.94	130.45	97335
2025-02-13	130.64	132.15	129.79	132.15	83527
2025-02-14	132.50	134.38	131.52	131.70	102634
2025-02-18	132.44	132.44	128.96	131.02	176059
2025-02-19	129.61	132.00	128.57	131.95	120209
2025-02-20	132.32	132.32	127.86	128.06	115537
2025-02-21	128.32	128.78	124.13	125.50	93230
2025-02-24	125.78	126.11	124.24	124.71	130557
2025-02-25	125.71	127.65	124.65	127.27	171897
2025-02-26	127.28	129.25	126.01	127.35	125505
2025-02-27	126.70	128.65	126.07	127.82	206705
2025-02-28	128.22	130.70	128.21	128.22	160992
2025-03-03	130.30	130.30	125.31	125.72	85688
2025-03-04	125.70	128.32	123.38	125.52	97119
2025-03-05	125.75	128.59	124.52	128.09	99117
2025-03-06	126.16	127.54	124.46	124.48	114150
2025-03-07	125.20	125.50	120.90	124.19	134849
2025-03-10	125.49	126.00	121.31	122.77	339175
2025-03-11	122.95	123.77	121.33	122.10	119692
2025-03-12	124.08	124.81	122.27	122.60	171037
2025-03-13	122.31	122.66	118.61	118.90	182961
2025-03-14	119.76	122.87	119.11	122.75	89951
2025-03-17	122.80	126.07	122.09	124.93	115101
2025-03-18	125.80	127.80	121.92	122.45	145098
2025-03-19	122.45	124.97	121.09	124.00	81349
2025-03-20	123.02	124.66	122.11	123.79	82096
2025-03-21	122.84	123.38	121.12	122.67	144903
2025-03-24	124.72	127.07	124.72	126.96	91209
2025-03-25	126.91	127.16	123.51	124.68	84796
2025-03-26	124.90	126.71	122.90	124.20	95831
2025-03-27	123.84	123.95	121.64	122.84	164980
2025-03-28	123.38	123.82	120.11	120.19	92426
2025-03-31	119.44	122.02	118.62	121.30	80069
2025-04-01	121.00	123.56	119.81	122.91	128804
2025-04-02	122.05	124.33	121.86	124.06	53111
2025-04-03	120.32	124.32	116.24	116.26	141939
2025-04-04	112.75	117.80	109.80	112.17	175691
2025-04-07	111.89	114.09	100.86	110.58	211395
2025-04-08	114.24	115.13	104.71	106.71	170031
2025-04-09	105.17	115.79	103.38	115.19	285319
2025-04-10	112.14	113.49	109.08	111.49	189554
2025-04-11	112.06	122.43	108.09	111.55	195470
2025-04-14	112.96	115.10	112.26	114.12	121295
2025-04-15	115.62	117.15	113.37	113.86	95310
2025-04-16	113.65	114.95	112.49	113.40	76874
2025-04-17	113.56	115.08	113.56	114.06	85471
2025-04-21	113.14	113.53	109.43	111.20	126598
2025-04-22	113.16	114.09	110.84	113.11	72124
2025-04-23	115.75	118.65	115.36	115.58	80300
2025-04-24	115.28	118.37	115.01	116.53	72326
2025-04-25	115.43	116.54	114.82	115.40	50628
2025-04-28	114.88	117.61	114.88	117.20	88214
2025-04-29	117.16	119.06	116.58	117.96	57685
2025-04-30	116.16	119.83	115.46	119.37	132064
2025-05-01	120.74	121.40	118.44	119.01	59034
2025-05-02	120.51	122.51	120.51	121.85	66930
2025-05-05	121.68	122.68	120.77	122.14	127324
2025-05-06	117.75	120.81	114.92	118.37	220719
2025-05-07	119.42	122.24	118.58	120.79	164114
2025-05-08	121.95	123.25	121.23	123.17	153330
2025-05-09	123.11	124.07	122.54	123.65	98825
2025-05-12	128.79	129.96	125.08	129.09	157558
2025-05-13	129.14	130.35	127.99	128.92	146362
2025-05-14	128.28	129.72	126.82	126.93	148653
2025-05-15	126.30	128.45	125.65	128.00	108267
2025-05-16	127.92	129.06	126.93	127.25	171454
2025-05-19	125.45	125.89	124.37	124.37	95476
2025-05-20	123.30	125.77	123.30	125.59	141943
2025-05-21	124.14	124.79	119.07	119.32	640628
2025-05-22	118.67	119.51	117.69	118.15	106202
2025-05-23	116.50	118.79	116.50	118.01	102885
2025-05-27	120.01	122.29	119.57	121.73	102582
2025-05-28	121.74	122.20	119.97	120.13	82450
2025-05-29	120.75	120.98	119.65	120.32	70937
2025-05-30	119.25	121.00	118.98	120.48	73243
2025-06-02	119.83	121.94	118.99	121.67	225954
2025-06-03	121.67	122.52	120.08	121.91	168214
2025-06-04	121.67	125.10	121.67	125.10	140262
2025-06-05	126.00	127.27	124.20	126.01	147001
2025-06-06	126.39	127.11	125.48	126.10	128563
2025-06-09	126.95	128.23	125.82	126.65	61287
2025-06-10	127.30	129.79	127.10	129.62	68073
2025-06-11	130.00	131.47	128.49	128.92	67551
2025-06-12	128.70	130.19	127.12	129.82	74473
2025-06-13	127.77	128.61	126.68	127.37	97887
2025-06-16	128.77	131.37	127.95	128.02	77109
2025-06-17	126.86	127.84	126.18	127.11	222122
2025-06-18	127.40	129.34	125.68	128.97	119879
2025-06-20	131.01	131.01	128.13	128.88	120087
2025-06-23	128.21	132.08	128.21	131.72	196882
2025-06-24	132.47	133.46	131.51	132.85	104373
2025-06-25	132.24	132.24	128.13	128.18	179561
2025-06-26	129.06	130.71	127.99	130.42	117168
2025-06-27	130.42	133.49	128.86	130.80	248321
2025-06-30	131.00	131.19	128.91	130.54	74707
2025-07-01	130.03	133.54	129.31	131.05	126579
2025-07-02	130.36	132.47	129.25	130.51	177027
2025-07-03	131.15	133.48	129.83	133.48	70301
2025-07-07	132.48	133.34	129.97	130.73	108547
2025-07-08	131.00	132.41	128.29	130.92	81972
2025-07-09	131.60	132.41	129.54	132.25	79281
2025-07-10	132.53	135.80	132.53	134.73	86811
2025-07-11	133.55	135.04	132.34	134.53	215525
2025-07-14	134.08	135.78	132.55	135.46	69417
2025-07-15	136.29	136.29	132.86	133.81	101772
2025-07-16	135.20	136.67	133.62	136.21	168857
2025-07-17	136.94	139.20	136.04	138.58	130317
2025-07-18	139.87	139.87	137.85	138.33	73323
2025-07-21	139.18	141.14	138.31	139.65	151050
2025-07-22	140.32	142.50	137.64	140.11	144571
2025-07-23	141.40	141.45	138.82	139.89	149778
2025-07-24	139.89	142.40	138.82	141.73	157774
2025-07-25	142.03	142.83	137.81	142.37	84664
2025-07-28	142.19	143.72	139.57	139.60	121645
2025-07-29	140.97	148.63	139.94	148.61	413553
2025-07-30	148.56	149.51	145.98	147.76	198818
2025-07-31	149.57	154.95	149.27	150.71	267630
2025-08-01	150.28	152.99	147.45	150.83	173444
2025-08-04	151.96	153.47	149.26	152.09	117278
2025-08-05	152.32	156.73	152.32	156.66	206074
2025-08-06	156.41	158.21	154.81	156.66	147358
2025-08-07	157.35	158.13	155.79	156.94	180921
2025-08-08	157.92	158.80	156.82	157.25	261119
2025-08-11	156.62	158.18	154.59	154.86	181073
2025-08-12	156.13	158.61	155.72	157.89	165667
2025-08-13	159.37	162.17	158.03	161.56	129726
2025-08-14	160.17	162.36	159.69	162.13	197610
2025-08-15	162.26	163.18	160.21	162.80	127180
2025-08-18	162.91	164.01	161.98	163.34	128175
2025-08-19	163.65	165.42	163.52	164.61	57706
2025-08-20	164.70	165.10	162.72	162.73	135740
2025-08-21	161.54	163.13	161.25	162.76	158552
2025-08-22	163.72	169.27	163.11	167.53	152597
2025-08-25	165.92	169.02	165.92	169.02	164818
2025-08-26	169.02	170.65	166.74	166.97	127104
2025-08-27	165.58	167.96	165.35	166.36	103359
2025-08-28	166.98	166.98	165.24	165.57	115900
2025-08-29	165.39	165.63	163.93	165.35	128170
2025-09-02	162.76	163.03	160.77	161.26	140717
2025-09-03	161.13	162.71	159.34	160.84	111402
2025-09-04	161.77	165.61	161.09	165.42	146659
2025-09-05	166.86	168.49	164.37	165.86	109574
2025-09-08	165.21	167.93	164.54	166.61	115563
2025-09-09	167.23	167.23	164.98	166.28	76204
2025-09-10	166.28	167.65	164.81	165.25	107537
2025-09-11	166.08	169.24	166.08	168.30	150755
2025-09-12	168.20	168.39	166.03	166.83	79861
2025-09-15	167.77	168.02	166.52	166.92	80141
2025-09-16	167.70	167.70	165.36	165.65	86013
2025-09-17	166.58	168.16	164.99	165.23	169111
2025-09-18	165.33	167.38	164.69	166.32	169690
2025-09-19	167.03	167.95	164.15	164.39	91736
2025-09-22	163.81	164.63	162.37	164.40	102209
2025-09-23	164.85	165.94	161.79	162.72	211365
2025-09-24	162.21	162.34	157.74	158.07	162382
2025-09-25	156.93	157.99	155.35	156.49	129726
2025-09-26	157.26	157.80	155.09	157.00	125932
2025-09-29	157.87	158.79	156.22	157.17	157299
2025-09-30	157.61	158.27	154.50	156.21	92737
2025-10-01	161.01	161.01	153.81	153.88	84002
2025-10-02	153.72	155.80	153.05	153.71	114676
2025-10-03	152.90	155.96	152.90	155.39	76177
2025-10-06	155.42	155.42	152.00	152.43	109240
2025-10-07	152.15	152.77	150.86	152.03	97646
2025-10-08	152.88	153.15	150.72	151.68	65200
2025-10-09	151.28	152.56	150.63	152.56	63449
2025-10-10	152.52	154.09	149.45	149.47	74613
2025-10-13	150.89	153.38	150.01	153.13	55916
2025-10-14	152.25	152.92	151.38	152.58	84220
2025-10-15	153.49	156.22	153.49	155.06	120837
2025-10-16	155.37	156.51	154.34	154.59	137759
2025-10-17	154.19	158.80	153.53	157.62	82023
2025-10-20	157.40	159.36	156.92	159.02	111838
2025-10-21	159.55	162.06	159.03	161.22	72298
2025-10-22	161.46	163.43	160.80	163.17	96087
2025-10-23	164.77	170.15	162.82	169.29	362964
2025-10-24	171.20	171.51	166.05	166.05	205289
2025-10-27	166.02	167.24	165.21	166.27	124981
2025-10-28	165.72	166.23	164.39	165.05	73735
2025-10-29	164.95	165.25	162.20	162.99	116137
2025-10-30	161.40	162.53	159.29	159.66	139722
2025-10-31	159.81	160.61	157.52	159.53	82359
2025-11-03	159.00	159.00	156.82	158.70	116762
2025-11-04	159.00	160.30	152.90	155.04	222974
2025-11-05	154.73	154.73	149.96	153.49	221484
2025-11-06	154.43	154.43	150.60	150.60	119055
2025-11-07	151.15	151.90	149.03	151.52	129162
2025-11-10	150.47	152.02	149.88	151.25	62628
2025-11-11	152.21	153.39	150.54	151.97	53818
2025-11-12	152.51	153.87	151.66	151.93	75727
2025-11-13	152.02	152.72	147.59	148.15	124209
2025-11-14	147.01	147.15	145.40	146.57	200931
2025-11-17	145.60	145.80	138.96	139.25	115521
2025-11-18	139.64	139.64	136.76	136.86	182535
2025-11-19	138.56	138.78	136.30	137.63	104562
2025-11-20	139.06	140.26	136.09	136.47	102331
2025-11-21	136.79	140.75	136.79	140.42	128577
2025-11-24	140.21	141.00	138.90	139.94	128728
2025-11-25	140.97	142.92	140.58	141.55	161621
2025-11-26	141.56	145.75	141.56	144.17	209209
2025-11-28	144.74	144.88	143.06	143.99	76962
2025-12-01	142.67	144.71	142.08	142.86	92908
2025-12-02	144.03	144.34	141.94	142.81	109075
2025-12-03	142.81	144.96	142.44	144.21	112492
2025-12-04	143.62	146.02	142.16	144.60	78352
2025-12-05	144.26	147.12	144.26	146.01	112866
2025-12-08	144.48	145.88	139.75	142.29	193750
2025-12-09	142.80	144.14	141.06	141.06	67486
2025-12-10	142.16	144.62	141.48	144.56	87128
2025-12-11	145.14	147.18	145.14	145.88	129071
2025-12-12	145.75	145.89	142.99	145.53	109790
2025-12-15	145.59	146.76	143.43	145.04	105853
2025-12-16	144.91	147.75	144.91	146.84	87306
2025-12-17	146.74	147.28	142.23	143.28	214365
2025-12-18	144.59	147.64	143.76	146.40	129215
2025-12-19	146.54	147.86	145.48	146.25	147602
2025-12-22	146.57	148.28	145.61	147.87	107821
2025-12-23	148.27	149.15	146.64	149.01	68820
2025-12-24	149.64	150.73	148.47	149.91	29392
2025-12-26	150.76	150.76	148.88	149.78	46341
2025-12-29	149.38	150.78	148.46	149.56	44348
2025-12-30	148.76	150.35	148.76	149.77	143562
2025-12-31	149.77	149.77	147.00	147.01	59366
2026-01-02	147.54	148.22	144.28	145.22	57669
2026-01-05	137.07	149.67	137.07	147.37	70053
2026-01-06	146.58	148.02	145.48	147.06	122816
2026-01-07	147.08	148.23	144.91	145.41	89840

Explore More About CIGI

Coins representing dividend payouts and trends

CIGI Dividend History

Discover Colliers International Group'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

CIGI Stock Split History

Discover Colliers International Group'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

CIGI Historical Prices

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

Web Analytics