EXAS Historical Prices

Summary

Key Stock Metrics

39.97

(April 8, 2025)

52-Week Low

72.83

(November 5, 2024)

52-Week High

159.54

(January 25, 2021)

All-Time High

53.80

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-02-01	14.38	15.38	14.25	15.00	497600
2001-02-02	15.31	15.31	14.25	14.38	336900
2001-02-05	14.50	14.50	13.88	14.06	91400
2001-02-06	14.00	14.38	13.94	14.00	245400
2001-02-07	14.00	14.06	14.00	14.00	205300
2001-02-08	14.06	14.06	12.00	12.13	432000
2001-02-09	12.36	12.38	10.88	11.31	108800
2001-02-12	11.50	11.88	11.25	11.63	28300
2001-02-13	11.88	12.13	11.13	11.50	35900
2001-02-14	11.13	11.50	10.88	11.06	71900
2001-02-15	11.25	11.25	11.00	11.00	21000
2001-02-16	11.00	11.13	10.88	11.00	20600
2001-02-20	11.06	11.13	10.81	11.00	136200
2001-02-21	11.00	11.13	10.25	11.00	62700
2001-02-22	11.00	11.31	11.00	11.06	20000
2001-02-23	11.00	11.19	11.00	11.00	42700
2001-02-26	11.06	11.38	10.88	11.00	82800
2001-02-27	11.50	11.50	10.75	11.00	216100
2001-02-28	11.13	11.13	10.75	11.00	56400
2001-03-01	11.25	11.25	11.00	11.00	43100
2001-03-02	11.00	11.06	10.88	11.00	97000
2001-03-05	11.13	11.13	9.75	10.13	52700
2001-03-06	10.38	10.38	9.63	10.00	13000
2001-03-07	9.50	10.00	8.75	9.25	24700
2001-03-08	9.25	9.38	9.13	9.25	6500
2001-03-09	9.25	9.31	8.75	8.94	28400
2001-03-12	8.94	9.00	8.94	8.94	24000
2001-03-13	8.95	9.00	8.75	8.88	8800
2001-03-14	9.00	9.13	8.88	8.97	16200
2001-03-15	9.19	9.19	8.88	8.88	15000
2001-03-16	8.88	9.00	8.88	9.00	4200
2001-03-19	9.13	9.13	8.25	8.69	44600
2001-03-20	8.50	8.50	8.38	8.38	51000
2001-03-21	8.38	8.50	8.38	8.50	2200
2001-03-22	8.44	8.94	8.13	8.38	10100
2001-03-23	8.92	8.92	7.78	7.78	14400
2001-03-26	8.13	8.25	7.78	7.78	43100
2001-03-27	8.00	8.00	7.63	7.63	10000
2001-03-28	7.78	7.94	7.50	7.66	72000
2001-03-29	7.56	7.56	7.50	7.50	10000
2001-03-30	7.63	7.63	7.50	7.63	8200
2001-04-02	7.50	7.75	7.50	7.50	12800
2001-04-03	7.50	7.64	6.81	6.94	45600
2001-04-04	7.00	7.00	6.44	6.50	16500
2001-04-05	6.38	6.75	5.50	6.06	229800
2001-04-06	6.00	6.03	5.63	5.81	22500
2001-04-09	5.70	5.75	5.30	5.30	6200
2001-04-10	5.65	5.86	5.45	5.50	38300
2001-04-11	5.65	5.85	5.50	5.50	149400
2001-04-12	5.50	5.79	5.43	5.55	208000
2001-04-16	5.65	5.65	5.45	5.53	45600
2001-04-17	5.46	5.58	5.46	5.50	24800
2001-04-18	5.50	5.69	5.45	5.65	176300
2001-04-19	5.89	6.08	5.63	6.00	159900
2001-04-20	5.95	6.10	5.85	5.85	242100
2001-04-23	5.85	6.65	5.85	5.91	181200
2001-04-24	6.14	6.15	5.95	6.05	17200
2001-04-25	6.10	6.20	5.95	5.95	53900
2001-04-26	6.00	6.05	5.95	6.00	97400
2001-04-27	5.90	6.00	5.90	6.00	18900
2001-04-30	6.15	7.05	6.15	6.35	30300
2001-05-01	6.30	7.05	6.30	6.95	18600
2001-05-02	7.05	7.15	6.80	7.00	78700
2001-05-03	7.00	7.50	6.95	7.10	13600
2001-05-04	7.05	7.16	6.85	7.00	19100
2001-05-07	7.21	7.21	6.95	6.95	3200
2001-05-08	7.00	7.08	6.96	7.08	3800
2001-05-09	7.20	7.20	7.00	7.05	1600
2001-05-10	7.20	7.21	7.15	7.20	3600
2001-05-11	7.40	7.40	7.15	7.15	3800
2001-05-14	7.15	7.40	7.05	7.05	19000
2001-05-15	7.40	7.40	7.25	7.30	1600
2001-05-16	7.25	7.34	7.25	7.30	9800
2001-05-17	7.38	7.38	7.20	7.30	7900
2001-05-18	7.30	7.30	7.07	7.07	23400
2001-05-21	7.30	8.76	7.10	8.19	113700
2001-05-22	8.35	8.64	7.90	8.34	62600
2001-05-23	8.35	9.15	8.10	8.75	39200
2001-05-24	8.84	9.15	8.70	9.05	74000
2001-05-25	9.15	10.00	9.15	9.85	44000
2001-05-29	9.85	9.85	9.25	9.25	93200
2001-05-30	9.90	9.94	8.95	9.06	126200
2001-05-31	9.04	9.45	8.99	9.21	56900
2001-06-01	9.54	9.80	9.45	9.80	32600
2001-06-04	9.50	9.90	9.50	9.90	14500
2001-06-05	9.94	10.85	9.94	10.74	52800
2001-06-06	10.60	10.90	10.50	10.62	19600
2001-06-07	10.52	11.89	10.52	11.85	57300
2001-06-08	11.84	13.32	11.21	13.32	63700
2001-06-11	13.23	14.00	13.00	13.61	81000
2001-06-12	13.85	13.85	12.40	12.57	34000
2001-06-13	13.04	13.15	12.45	13.00	25600
2001-06-14	13.10	13.15	12.45	13.15	29200
2001-06-15	13.10	13.15	12.51	12.51	10600
2001-06-18	12.45	12.50	11.26	11.32	31500
2001-06-19	11.55	11.55	11.15	11.15	11200
2001-06-20	11.15	12.60	11.00	12.55	31100
2001-06-21	12.40	12.40	11.54	11.71	49200
2001-06-22	11.94	12.44	11.80	12.08	11200
2001-06-25	12.98	13.01	11.70	12.05	56700
2001-06-26	12.05	12.49	12.05	12.10	61900
2001-06-27	12.06	12.65	12.02	12.65	49000
2001-06-28	12.73	13.70	12.31	13.55	358100
2001-06-29	13.45	14.15	12.71	13.76	339800
2001-07-02	13.79	13.79	13.10	13.20	84900
2001-07-03	13.06	13.80	12.96	13.80	25000
2001-07-05	14.00	15.09	13.71	14.90	148800
2001-07-06	14.98	15.57	14.95	15.17	287700
2001-07-09	15.19	15.19	14.65	14.70	121700
2001-07-10	14.65	14.65	12.91	13.54	60900
2001-07-11	13.90	14.00	13.23	13.26	74300
2001-07-12	13.26	13.36	13.10	13.25	13300
2001-07-13	13.06	13.27	12.74	13.10	100800
2001-07-16	12.80	12.96	12.02	12.89	9600
2001-07-17	12.30	12.82	12.20	12.25	4200
2001-07-18	12.16	12.68	12.16	12.20	3700
2001-07-19	12.16	12.50	12.08	12.43	12200
2001-07-20	12.29	12.40	12.18	12.40	9400
2001-07-23	11.95	12.13	11.75	12.00	25000
2001-07-24	12.02	12.02	10.00	10.02	31200
2001-07-25	10.00	10.35	9.75	9.90	28600
2001-07-26	9.90	9.90	8.95	9.00	46000
2001-07-27	9.24	10.48	9.00	10.48	25300
2001-07-30	9.90	10.23	9.00	9.20	385200
2001-07-31	8.74	9.19	7.75	8.06	1043700
2001-08-01	8.39	8.39	8.05	8.07	360300
2001-08-02	8.05	8.98	7.92	8.90	163900
2001-08-03	8.95	9.20	8.50	9.10	104700
2001-08-06	9.00	9.10	8.75	9.00	70500
2001-08-07	9.03	9.20	8.80	9.16	412300
2001-08-08	8.97	9.13	8.95	8.95	14200
2001-08-09	8.95	9.09	8.95	9.02	108700
2001-08-10	9.10	9.28	8.95	9.19	92300
2001-08-13	9.32	9.40	9.10	9.31	73700
2001-08-14	9.21	9.80	9.10	9.39	124100
2001-08-15	9.30	9.94	9.25	9.65	36900
2001-08-16	9.41	10.05	9.30	9.99	64000
2001-08-17	9.99	10.10	9.60	9.87	32900
2001-08-20	9.95	10.50	9.95	10.50	38100
2001-08-21	10.50	11.04	10.50	10.65	20300
2001-08-22	10.75	10.95	10.41	10.87	48700
2001-08-23	10.94	10.95	10.84	10.95	77000
2001-08-24	10.94	11.00	10.40	10.50	123900
2001-08-27	10.35	10.41	10.20	10.30	80900
2001-08-28	10.21	10.62	10.20	10.20	48000
2001-08-29	10.04	10.10	9.59	9.65	311100
2001-08-30	9.63	10.00	9.60	10.00	59400
2001-08-31	9.54	10.08	9.54	9.85	152500
2001-09-04	9.75	10.05	9.73	10.05	38700
2001-09-05	10.10	10.10	9.94	10.10	31100
2001-09-06	10.00	10.00	9.80	9.85	22800
2001-09-07	9.65	10.08	9.65	9.95	61900
2001-09-10	9.75	10.00	9.75	9.75	56900
2001-09-17	8.56	9.60	8.55	9.04	20000
2001-09-18	8.56	8.92	8.50	8.92	52200
2001-09-19	8.45	9.15	8.00	8.20	78000
2001-09-20	8.20	8.29	7.95	8.05	82300
2001-09-21	7.80	8.20	7.80	8.20	49600
2001-09-24	7.86	8.20	7.85	8.08	18700
2001-09-25	8.18	9.04	8.10	9.04	33000
2001-09-26	8.76	9.05	8.48	8.48	3700
2001-09-27	9.01	9.02	8.39	9.02	28000
2001-09-28	8.66	9.36	8.49	9.26	55300
2001-10-01	9.30	9.30	8.56	8.56	33400
2001-10-02	8.53	8.97	8.53	8.73	4200
2001-10-03	8.97	8.97	8.53	8.60	3600
2001-10-04	8.97	9.25	8.60	9.10	232400
2001-10-05	9.19	9.19	8.94	9.18	35400
2001-10-08	9.10	9.10	8.97	8.97	9100
2001-10-09	9.24	9.24	8.75	8.77	14600
2001-10-10	8.85	9.00	8.82	9.00	11500
2001-10-11	9.10	9.25	8.93	9.24	92100
2001-10-12	9.15	9.23	8.90	9.06	60400
2001-10-15	9.24	9.29	8.87	8.87	166200
2001-10-16	8.78	9.19	8.78	8.85	1400
2001-10-17	8.78	8.78	8.34	8.45	77900
2001-10-18	8.46	8.94	8.45	8.63	11500
2001-10-19	8.86	8.86	8.28	8.50	58700
2001-10-22	9.00	9.00	8.50	8.51	12500
2001-10-23	8.47	8.47	8.02	8.29	351400
2001-10-24	8.30	8.30	8.07	8.29	123100
2001-10-25	8.12	8.50	8.12	8.20	4600
2001-10-26	8.15	8.51	7.45	7.96	80800
2001-10-29	7.75	8.05	7.35	8.00	33100
2001-10-30	7.89	7.89	7.51	7.51	62200
2001-10-31	7.52	8.10	7.36	8.10	236700
2001-11-01	8.00	8.35	7.75	8.16	46300
2001-11-02	8.05	8.05	7.65	8.00	13300
2001-11-05	7.75	8.00	7.47	8.00	42000
2001-11-06	7.54	7.56	7.30	7.33	108100
2001-11-07	7.37	7.44	7.06	7.10	92800
2001-11-08	7.25	7.42	6.80	7.20	321500
2001-11-09	7.20	7.20	6.80	7.00	84900
2001-11-12	6.95	7.04	6.75	6.89	37500
2001-11-13	6.95	7.17	6.93	7.15	362100
2001-11-14	7.10	7.80	7.10	7.52	268800
2001-11-15	7.52	7.52	7.38	7.40	42900
2001-11-16	7.40	7.60	7.35	7.55	72300
2001-11-19	7.55	7.84	7.35	7.84	66600
2001-11-20	7.74	8.05	7.61	8.05	70500
2001-11-21	7.92	7.93	7.72	7.75	90000
2001-11-23	7.72	8.05	7.72	8.04	72300
2001-11-26	8.05	8.65	8.00	8.53	48700
2001-11-27	8.25	9.20	8.20	8.97	107100
2001-11-28	8.60	8.65	8.35	8.44	67300
2001-11-29	8.35	8.92	8.35	8.70	88300
2001-11-30	8.90	9.16	8.55	9.06	71900
2001-12-03	9.00	9.20	8.55	8.60	44000
2001-12-04	8.55	9.40	8.55	9.05	84700
2001-12-05	9.02	9.23	8.88	9.00	50000
2001-12-06	9.37	9.37	8.75	8.95	81500
2001-12-07	8.78	9.06	8.70	8.90	49700
2001-12-10	8.91	8.91	8.73	8.73	19100
2001-12-11	8.73	8.79	8.55	8.55	47500
2001-12-12	8.60	8.79	8.50	8.75	48100
2001-12-13	8.63	8.69	8.55	8.55	39200
2001-12-14	8.55	9.25	8.55	9.02	57000
2001-12-17	9.19	9.19	8.70	9.19	80000
2001-12-18	9.25	10.22	9.21	9.94	101900
2001-12-19	10.06	10.24	10.03	10.10	136200
2001-12-20	10.12	10.65	9.70	10.10	117900
2001-12-21	10.18	10.50	10.00	10.40	108400
2001-12-24	10.45	10.49	10.20	10.39	31600
2001-12-26	10.30	10.30	10.10	10.18	29000
2001-12-27	10.15	11.20	10.09	10.85	137900
2001-12-28	11.00	11.75	10.15	10.19	381100
2001-12-31	10.32	11.11	10.15	10.26	434000
2002-01-02	10.40	10.40	10.00	10.25	160700
2002-01-03	10.24	11.06	10.19	10.74	148100
2002-01-04	11.17	11.46	11.00	11.19	149000
2002-01-07	11.50	11.50	10.95	10.99	20900
2002-01-08	11.09	11.09	10.65	10.65	44200
2002-01-09	10.80	11.90	10.75	11.70	246100
2002-01-10	11.71	12.08	11.70	11.80	50200
2002-01-11	11.88	11.95	11.65	11.85	67700
2002-01-14	12.15	12.16	11.25	11.60	213300
2002-01-15	11.80	11.80	11.35	11.61	17900
2002-01-16	11.40	11.54	10.69	10.76	28800
2002-01-17	10.68	10.80	10.43	10.60	59600
2002-01-18	10.85	11.06	10.44	10.84	66600
2002-01-22	10.84	10.84	9.85	10.32	134400
2002-01-23	10.39	10.60	10.13	10.17	72600
2002-01-24	10.20	10.20	10.07	10.10	158100
2002-01-25	10.00	10.00	9.50	9.95	71200
2002-01-28	10.04	10.04	9.71	9.90	64400
2002-01-29	9.95	10.13	9.91	10.01	61000
2002-01-30	10.06	10.06	9.85	10.02	43800
2002-01-31	10.30	10.75	10.15	10.32	316100
2002-02-01	10.31	10.35	9.75	9.79	160600
2002-02-04	9.50	9.55	8.80	8.85	224900
2002-02-05	8.80	8.88	7.95	8.04	441700
2002-02-06	8.74	8.75	8.00	8.19	180900
2002-02-07	8.00	8.21	7.90	7.90	80000
2002-02-08	7.90	8.00	7.27	7.93	75200
2002-02-11	7.72	8.06	7.71	8.06	20100
2002-02-12	8.00	9.35	7.88	9.07	151900
2002-02-13	9.74	9.89	8.80	9.00	144800
2002-02-14	8.97	9.08	8.67	9.02	133800
2002-02-15	8.95	9.01	8.40	8.63	83000
2002-02-19	8.45	9.01	8.45	8.98	90000
2002-02-20	8.97	9.00	8.81	8.95	64000
2002-02-21	8.86	8.86	8.57	8.57	50400
2002-02-22	8.50	8.50	8.15	8.31	56000
2002-02-25	8.15	8.20	7.85	7.96	86200
2002-02-26	7.89	8.03	7.78	8.03	43400
2002-02-27	7.90	8.24	7.90	8.15	19200
2002-02-28	8.11	8.23	8.10	8.15	32600
2002-03-01	8.05	8.19	7.95	8.15	31500
2002-03-04	8.10	8.67	7.96	8.30	50800
2002-03-05	8.10	8.24	8.04	8.24	73100
2002-03-06	8.15	8.50	8.08	8.40	30000
2002-03-07	8.31	8.60	8.15	8.60	35700
2002-03-08	8.40	8.50	8.26	8.43	23600
2002-03-11	8.32	9.00	8.13	8.74	56800
2002-03-12	8.75	9.29	8.51	9.28	87000
2002-03-13	9.17	9.70	9.16	9.64	57100
2002-03-14	9.60	10.10	9.51	10.09	63700
2002-03-15	10.24	10.62	10.18	10.45	47000
2002-03-18	10.55	10.55	9.96	10.37	96500
2002-03-19	10.50	11.40	10.15	11.40	41300
2002-03-20	11.49	11.50	10.53	11.40	39600
2002-03-21	11.22	11.50	10.85	11.00	67200
2002-03-22	10.76	10.90	10.11	10.12	36700
2002-03-25	10.49	10.50	9.70	10.00	52800
2002-03-26	9.88	10.00	9.76	10.00	33600
2002-03-27	10.01	10.05	9.90	10.05	78800
2002-03-28	10.00	10.23	9.50	9.73	200000
2002-04-01	9.58	9.70	9.40	9.54	154700
2002-04-02	9.53	9.75	9.40	9.67	68800
2002-04-03	9.75	9.75	9.50	9.66	48300
2002-04-04	9.68	10.25	9.60	9.88	39000
2002-04-05	9.76	9.99	9.70	9.70	104400
2002-04-08	9.85	10.00	9.59	9.74	49200
2002-04-09	9.50	9.68	9.32	9.60	13800
2002-04-10	9.55	9.59	9.49	9.50	13200
2002-04-11	9.32	9.94	9.32	9.55	34500
2002-04-12	9.85	10.05	9.55	9.90	206900
2002-04-15	9.99	10.10	9.85	10.10	37500
2002-04-16	10.09	12.06	10.09	11.52	209500
2002-04-17	11.59	11.80	10.20	10.60	77300
2002-04-18	10.75	11.16	10.60	11.16	48700
2002-04-19	11.15	11.35	10.65	11.20	47500
2002-04-22	11.10	11.44	10.50	11.12	53100
2002-04-23	10.86	11.50	10.86	11.38	67600
2002-04-24	11.21	11.28	10.73	11.05	108300
2002-04-25	11.04	11.25	10.85	11.10	46700
2002-04-26	11.10	11.22	10.93	11.05	52800
2002-04-29	11.00	11.18	11.00	11.11	50200
2002-04-30	11.10	12.24	11.00	11.81	227700
2002-05-01	11.78	12.10	11.73	12.10	50200
2002-05-02	12.00	13.00	11.75	12.71	111300
2002-05-03	12.85	13.39	12.85	12.97	66500
2002-05-06	12.97	13.00	12.55	12.59	143600
2002-05-07	12.45	12.60	12.01	12.10	240100
2002-05-08	12.35	12.80	12.25	12.50	65300
2002-05-09	12.50	13.44	12.50	12.75	78500
2002-05-10	12.99	13.97	12.80	13.87	76300
2002-05-13	13.96	15.20	13.81	14.88	249600
2002-05-14	14.99	15.00	14.14	14.27	71100
2002-05-15	14.25	14.25	13.04	13.30	162900
2002-05-16	13.40	13.40	12.80	12.90	184100
2002-05-17	12.84	13.35	12.78	12.78	102400
2002-05-20	13.00	13.00	12.66	12.70	154800
2002-05-21	12.85	13.10	12.66	12.75	57600
2002-05-22	12.74	12.85	12.25	12.68	36700
2002-05-23	12.70	13.58	12.70	13.20	138000
2002-05-24	13.24	13.91	13.15	13.89	32400
2002-05-28	13.93	14.00	13.16	13.34	39100
2002-05-29	13.36	13.36	12.50	13.20	71200
2002-05-30	12.81	13.35	12.00	12.90	385800
2002-05-31	12.98	13.28	12.90	13.20	76600
2002-06-03	13.10	13.34	12.96	13.34	108200
2002-06-04	13.37	13.46	12.90	13.00	37900
2002-06-05	13.25	13.30	12.90	13.00	15200
2002-06-06	13.00	13.00	12.55	12.69	25400
2002-06-07	12.59	12.66	12.50	12.53	66100
2002-06-10	12.63	13.75	12.63	13.75	81100
2002-06-11	13.76	13.76	13.42	13.54	80400
2002-06-12	13.60	13.79	12.56	13.11	107700
2002-06-13	13.00	13.11	12.60	12.75	41500
2002-06-14	12.60	13.56	12.60	13.56	51200
2002-06-17	13.56	13.86	13.18	13.86	149400
2002-06-18	13.95	13.96	13.37	13.65	15900
2002-06-19	13.65	13.96	13.40	13.80	166400
2002-06-20	13.85	15.45	13.62	14.89	465500
2002-06-21	14.99	15.45	13.82	14.83	281500
2002-06-24	14.93	14.93	13.60	14.40	159400
2002-06-25	14.53	14.53	13.80	14.39	86500
2002-06-26	13.97	15.22	13.85	14.75	103700
2002-06-27	15.07	17.40	15.06	16.58	955500
2002-06-28	16.51	17.00	15.36	15.97	1038100
2002-07-01	15.89	15.90	15.15	15.21	151500
2002-07-02	15.20	15.21	13.70	13.97	159300
2002-07-03	13.97	13.97	12.75	13.04	256200
2002-07-05	13.00	13.54	13.00	13.52	31400
2002-07-08	13.49	13.49	12.85	13.00	106700
2002-07-09	13.09	13.47	12.75	13.18	74800
2002-07-10	13.20	13.22	12.90	12.91	141400
2002-07-11	12.93	13.00	12.02	12.85	191300
2002-07-12	12.85	12.85	12.10	12.18	87100
2002-07-15	12.05	12.20	10.59	11.48	207600
2002-07-16	11.30	12.05	11.09	11.97	97700
2002-07-17	12.09	12.49	11.83	12.03	64600
2002-07-18	12.10	12.25	11.95	11.95	27200
2002-07-19	11.95	12.00	11.25	11.50	81800
2002-07-22	11.55	12.00	11.35	11.35	111400
2002-07-23	11.36	11.70	11.12	11.34	161800
2002-07-24	11.15	11.65	10.55	11.64	225000
2002-07-25	11.60	12.57	11.60	12.50	235900
2002-07-26	12.51	12.90	11.97	12.10	84400
2002-07-29	12.20	12.53	11.85	12.01	66900
2002-07-30	12.05	12.39	11.50	12.25	58800
2002-07-31	12.25	12.35	12.04	12.30	181000
2002-08-01	12.31	12.31	11.50	11.55	43300
2002-08-02	11.55	11.69	11.15	11.35	38700
2002-08-05	11.11	11.95	11.11	11.62	17400
2002-08-06	11.75	11.85	11.35	11.72	84700
2002-08-07	11.83	12.20	11.30	11.47	53300
2002-08-08	11.50	11.65	10.86	11.65	35500
2002-08-09	11.25	11.63	11.11	11.14	43800
2002-08-12	11.36	11.36	10.78	10.81	38900
2002-08-13	10.80	11.36	9.75	10.02	118700
2002-08-14	9.75	10.38	9.75	10.30	78700
2002-08-15	10.33	10.47	9.90	10.34	58200
2002-08-16	10.36	11.53	10.21	11.48	44400
2002-08-19	11.53	11.70	11.25	11.66	25800
2002-08-20	11.41	11.69	11.41	11.52	14600
2002-08-21	11.60	11.80	11.52	11.65	12400
2002-08-22	11.60	12.20	11.46	12.16	29400
2002-08-23	12.20	12.40	11.66	11.66	63200
2002-08-26	11.99	12.00	11.49	11.70	68300
2002-08-27	11.49	11.87	11.49	11.64	44400
2002-08-28	11.64	11.64	11.40	11.50	110600
2002-08-29	11.60	12.19	11.60	12.18	90000
2002-08-30	12.18	12.30	11.77	12.16	84400
2002-09-03	12.00	12.05	11.68	11.70	50300
2002-09-04	11.71	13.76	11.70	13.14	168800
2002-09-05	13.10	13.12	12.73	13.00	80600
2002-09-06	13.14	13.74	13.00	13.46	70300
2002-09-09	13.39	13.53	12.94	13.34	74700
2002-09-10	13.25	13.25	12.80	13.00	29100
2002-09-11	12.99	13.11	12.95	13.00	37700
2002-09-12	13.01	13.20	12.90	13.01	16200
2002-09-13	13.00	13.23	12.98	13.03	43300
2002-09-16	13.18	13.30	13.01	13.01	22800
2002-09-17	13.11	13.23	12.85	12.95	28500
2002-09-18	13.05	13.05	12.84	12.84	19300
2002-09-19	12.94	12.94	12.20	12.20	43200
2002-09-20	12.55	12.60	12.18	12.23	66200
2002-09-23	12.24	12.35	12.02	12.10	32700
2002-09-24	12.05	12.28	11.52	11.86	36700
2002-09-25	11.95	12.05	11.71	11.96	80000
2002-09-26	12.05	13.12	11.95	13.03	223900
2002-09-27	13.10	13.75	13.00	13.16	166300
2002-09-30	13.39	13.64	12.57	13.37	100100
2002-10-01	13.49	13.64	13.08	13.50	68200
2002-10-02	13.35	13.48	13.12	13.12	86800
2002-10-03	13.10	13.28	12.95	13.06	19500
2002-10-04	13.05	13.25	13.02	13.10	18000
2002-10-07	13.15	13.34	13.10	13.15	33200
2002-10-08	13.12	13.30	13.05	13.30	49700
2002-10-09	13.19	13.29	13.06	13.06	33200
2002-10-10	13.01	13.85	12.95	13.85	92800
2002-10-11	13.66	14.08	13.65	13.91	105700
2002-10-14	14.05	14.10	13.59	13.98	68700
2002-10-15	13.95	15.35	13.95	14.80	118400
2002-10-16	14.50	14.80	14.10	14.39	41700
2002-10-17	14.72	14.73	14.30	14.32	123900
2002-10-18	14.25	14.30	14.00	14.04	55100
2002-10-21	14.01	14.20	14.00	14.05	64700
2002-10-22	13.58	14.19	13.58	13.90	104200
2002-10-23	13.86	14.03	13.25	14.00	89900
2002-10-24	14.00	14.10	13.80	13.92	31700
2002-10-25	13.72	13.88	12.75	13.42	132300
2002-10-28	13.25	13.87	13.25	13.64	23500
2002-10-29	13.60	14.08	13.60	14.00	124700
2002-10-30	14.00	14.56	13.85	14.45	184400
2002-10-31	14.57	15.20	14.50	14.65	94000
2002-11-01	14.45	15.15	14.45	14.69	118100
2002-11-04	14.80	15.40	14.75	15.38	103900
2002-11-05	15.39	15.39	14.80	15.00	64600
2002-11-06	14.90	14.99	14.65	14.84	71800
2002-11-07	14.66	15.18	14.65	15.08	74400
2002-11-08	14.76	15.20	14.75	15.00	301400
2002-11-11	14.81	15.20	14.75	14.90	68000
2002-11-12	14.88	15.22	14.67	15.20	83900
2002-11-13	14.85	15.35	14.66	15.10	62900
2002-11-14	15.06	15.99	15.02	15.80	148200
2002-11-15	15.75	15.75	14.99	15.20	195800
2002-11-18	14.95	14.95	13.81	14.33	236800
2002-11-19	13.89	13.89	13.06	13.15	266200
2002-11-20	13.05	13.75	13.01	13.55	65900
2002-11-21	13.36	14.38	13.36	14.15	86800
2002-11-22	14.05	14.40	14.01	14.40	83800
2002-11-25	14.39	14.55	13.90	14.32	47600
2002-11-26	13.59	13.60	13.09	13.27	145200
2002-11-27	13.22	13.80	12.78	12.95	179400
2002-11-29	12.75	13.05	12.15	12.22	132800
2002-12-02	12.30	12.85	11.75	11.93	154900
2002-12-03	11.75	11.91	10.72	10.76	404600
2002-12-04	11.05	11.29	10.20	10.40	372600
2002-12-05	10.28	10.50	10.07	10.12	370800
2002-12-06	9.99	10.59	9.65	10.50	668100
2002-12-09	10.40	10.50	9.90	9.90	418300
2002-12-10	9.99	10.91	9.94	10.90	393300
2002-12-11	10.80	11.37	10.48	10.86	278300
2002-12-12	10.86	11.12	10.30	10.45	151100
2002-12-13	10.35	10.36	10.00	10.15	217100
2002-12-16	10.16	10.64	10.15	10.49	127400
2002-12-17	10.50	10.50	10.06	10.19	227800
2002-12-18	10.15	11.02	10.15	10.91	320500
2002-12-19	10.80	10.82	10.38	10.75	89100
2002-12-20	11.61	11.79	11.20	11.20	203600
2002-12-23	11.20	11.35	11.07	11.20	162900
2002-12-24	11.18	11.20	10.95	10.99	54700
2002-12-26	10.91	10.95	10.60	10.83	100800
2002-12-27	10.81	10.93	10.45	10.77	37900
2002-12-30	10.76	10.80	10.44	10.50	86100
2002-12-31	10.49	11.07	10.29	10.83	87500
2003-01-02	10.99	11.73	10.99	11.54	181400
2003-01-03	12.15	12.17	11.00	11.34	250200
2003-01-06	11.47	11.60	11.10	11.16	110900
2003-01-07	11.25	11.25	10.86	10.91	96200
2003-01-08	11.00	11.00	10.47	10.50	89800
2003-01-09	10.47	10.77	10.47	10.60	111400
2003-01-10	10.80	10.80	10.60	10.79	41100
2003-01-13	10.85	10.93	10.75	10.82	45100
2003-01-14	10.95	10.95	10.82	10.90	19400
2003-01-15	11.00	11.12	10.54	10.55	100100
2003-01-16	10.58	10.64	10.46	10.51	79900
2003-01-17	10.52	10.52	9.90	10.00	170400
2003-01-21	10.06	10.25	9.76	9.88	356000
2003-01-22	9.70	9.80	9.30	9.45	183900
2003-01-23	9.55	9.65	9.33	9.45	66100
2003-01-24	9.36	9.50	9.06	9.46	189600
2003-01-27	9.25	9.40	9.00	9.05	305300
2003-01-28	9.05	9.34	8.67	9.25	320500
2003-01-29	9.24	9.24	8.79	8.90	404600
2003-01-30	9.00	9.23	8.66	9.18	205000
2003-01-31	9.15	9.15	8.84	8.96	211000
2003-02-03	8.96	9.07	8.54	8.82	101300
2003-02-04	8.80	8.80	8.05	8.10	356300
2003-02-05	8.08	8.32	7.92	8.32	305400
2003-02-06	8.08	8.35	7.35	7.41	240500
2003-02-07	7.70	7.75	6.85	6.94	211800
2003-02-10	7.04	7.35	6.95	6.98	261600
2003-02-11	7.05	7.10	6.40	6.78	280900
2003-02-12	6.79	6.80	6.30	6.54	100800
2003-02-13	6.54	6.69	6.35	6.50	73800
2003-02-14	7.03	7.10	6.30	6.95	139100
2003-02-18	7.11	7.11	6.50	6.65	40900
2003-02-19	6.95	7.07	6.48	6.77	57100
2003-02-20	6.77	7.24	6.77	7.01	113900
2003-02-21	7.18	7.68	7.07	7.68	176800
2003-02-24	7.61	7.83	7.01	7.38	116700
2003-02-25	7.38	7.66	7.15	7.56	62900
2003-02-26	7.57	7.71	7.35	7.66	56500
2003-02-27	7.65	7.84	7.52	7.80	118300
2003-02-28	7.80	8.05	7.80	8.00	173300
2003-03-03	8.07	8.35	8.03	8.35	178600
2003-03-04	8.69	8.70	8.15	8.33	157300
2003-03-05	8.32	9.03	8.29	8.82	237700
2003-03-06	8.98	9.22	8.56	9.01	128000
2003-03-07	9.05	9.49	8.89	9.28	99300
2003-03-10	9.29	9.57	8.96	9.51	203800
2003-03-11	9.40	9.79	9.29	9.54	63400
2003-03-12	9.53	9.79	9.53	9.74	144900
2003-03-13	9.65	9.80	9.55	9.71	60500
2003-03-14	9.75	9.75	9.34	9.51	203000
2003-03-17	9.43	9.71	9.25	9.68	80600
2003-03-18	9.50	9.57	9.39	9.54	35300
2003-03-19	9.60	9.85	9.43	9.79	136500
2003-03-20	9.58	9.92	9.58	9.91	38800
2003-03-21	9.88	10.00	9.54	9.83	136300
2003-03-24	9.80	9.80	9.54	9.64	73200
2003-03-25	9.65	10.10	9.65	9.90	62300
2003-03-26	9.89	10.05	9.70	9.77	53500
2003-03-27	9.68	10.23	9.68	10.15	56800
2003-03-28	10.23	10.26	9.90	10.25	45200
2003-03-31	10.22	10.35	10.12	10.31	73100
2003-04-01	10.36	10.51	10.27	10.44	54400
2003-04-02	10.44	10.76	10.20	10.29	100600
2003-04-03	10.24	10.37	9.48	10.00	111000
2003-04-04	10.01	10.01	9.66	9.85	43600
2003-04-07	10.35	10.35	9.60	9.65	96600
2003-04-08	9.67	10.00	9.67	10.00	66100
2003-04-09	10.00	10.00	9.70	9.80	85800
2003-04-10	9.79	9.79	9.60	9.60	61700
2003-04-11	9.62	9.80	9.57	9.69	63700
2003-04-14	9.76	9.80	9.70	9.78	17500
2003-04-15	9.79	9.92	9.72	9.85	33700
2003-04-16	10.00	10.00	9.60	9.70	108700
2003-04-17	10.01	10.10	9.70	10.10	34800
2003-04-21	10.01	10.04	9.87	10.00	30600
2003-04-22	9.91	10.18	9.91	10.09	21400
2003-04-23	10.20	10.24	10.00	10.12	22500
2003-04-24	10.25	10.25	9.69	9.99	32400
2003-04-25	9.70	9.95	9.51	9.67	30700
2003-04-28	9.80	9.90	9.70	9.85	25300
2003-04-29	9.76	9.85	9.61	9.61	26600
2003-04-30	9.60	9.61	8.90	9.55	207800
2003-05-01	9.48	9.75	9.20	9.59	91900
2003-05-02	9.59	9.70	9.45	9.45	38300
2003-05-05	9.46	9.49	9.16	9.28	102400
2003-05-06	9.34	9.34	8.91	8.93	145900
2003-05-07	9.10	9.10	8.90	8.93	47400
2003-05-08	8.91	10.00	8.87	9.86	110800
2003-05-09	9.92	10.26	9.73	9.91	89500
2003-05-12	9.75	10.15	9.75	10.15	77800
2003-05-13	10.03	10.68	10.03	10.50	155300
2003-05-14	10.68	11.50	10.62	11.45	346900
2003-05-15	11.54	12.13	11.44	11.98	212600
2003-05-16	11.46	11.97	11.35	11.60	164600
2003-05-19	11.60	11.80	10.75	10.81	264900
2003-05-20	10.66	11.22	10.56	10.97	118200
2003-05-21	10.80	11.35	10.56	11.14	99900
2003-05-22	11.15	11.35	11.14	11.27	50500
2003-05-23	11.10	11.74	11.10	11.74	127300
2003-05-27	11.70	12.00	11.41	11.82	131900
2003-05-28	12.06	13.20	12.00	12.86	542000
2003-05-29	13.00	13.65	12.41	13.01	323500
2003-05-30	13.27	13.44	12.97	13.30	115400
2003-06-02	13.48	14.05	13.30	13.61	299500
2003-06-03	13.75	13.75	13.50	13.70	149800
2003-06-04	13.80	14.00	13.54	13.85	89800
2003-06-05	13.71	14.21	13.70	14.11	134300
2003-06-06	14.81	15.10	13.05	13.30	638800
2003-06-09	13.29	13.43	11.80	12.41	267600
2003-06-10	12.37	12.50	11.90	11.90	137100
2003-06-11	12.06	12.06	11.76	11.95	95300
2003-06-12	11.80	12.24	11.75	12.05	289200
2003-06-13	12.04	12.20	11.46	11.85	122000
2003-06-16	11.41	13.29	11.41	13.27	283700
2003-06-17	13.30	13.30	12.80	13.03	146200
2003-06-18	13.10	13.21	12.91	13.21	156800
2003-06-19	13.20	13.20	12.16	12.17	117200
2003-06-20	12.55	12.55	11.45	11.63	172300
2003-06-23	11.50	12.20	10.50	10.82	265700
2003-06-24	10.80	10.95	10.62	10.95	68100
2003-06-25	10.99	11.20	10.76	10.95	64100
2003-06-26	11.15	11.30	10.96	11.29	102200
2003-06-27	11.12	11.31	10.84	10.99	173500
2003-06-30	10.99	11.73	10.89	10.95	160800
2003-07-01	10.95	11.04	10.65	10.95	211900
2003-07-02	10.98	11.45	10.95	11.24	127100
2003-07-03	11.40	11.40	11.14	11.24	19800
2003-07-07	11.35	11.65	11.14	11.17	59900
2003-07-08	11.20	11.20	10.75	10.83	66900
2003-07-09	10.85	11.45	10.84	11.36	119000
2003-07-10	11.37	12.00	11.37	11.69	66300
2003-07-11	11.68	12.50	11.65	12.50	132400
2003-07-14	12.48	14.00	12.35	13.90	639400
2003-07-15	14.75	15.00	13.82	14.29	470400
2003-07-16	14.25	14.31	13.10	13.41	93000
2003-07-17	13.45	13.45	12.65	12.88	537300
2003-07-18	12.99	13.49	12.69	13.18	80200
2003-07-21	13.70	13.94	13.25	13.48	123000
2003-07-22	13.63	14.39	13.50	14.00	241200
2003-07-23	14.29	14.69	14.04	14.60	250900
2003-07-24	14.70	14.80	14.42	14.61	126500
2003-07-25	14.45	14.90	14.45	14.61	55000
2003-07-28	14.62	15.40	14.45	15.40	256500
2003-07-29	15.35	15.53	15.05	15.52	256300
2003-07-30	15.50	16.21	15.40	16.14	400300
2003-07-31	16.20	17.12	15.88	17.11	408100
2003-08-01	16.86	17.00	16.53	16.60	216900
2003-08-04	16.60	16.80	15.56	16.10	202200
2003-08-05	16.10	16.10	15.80	16.10	290200
2003-08-06	16.00	16.00	15.00	15.00	228700
2003-08-07	15.30	15.61	14.60	15.25	111000
2003-08-08	15.10	15.44	14.34	14.70	127400
2003-08-11	14.70	15.23	14.33	14.96	71900
2003-08-12	15.25	15.90	15.10	15.90	116600
2003-08-13	16.00	16.16	15.35	15.85	94700
2003-08-14	15.95	15.95	14.80	15.53	150700
2003-08-15	15.46	16.10	15.46	15.91	63200
2003-08-18	16.02	16.36	15.92	16.30	146600
2003-08-19	16.30	16.50	16.16	16.47	142100
2003-08-20	16.45	16.45	16.25	16.40	65700
2003-08-21	16.30	16.56	16.30	16.54	48400
2003-08-22	16.39	16.56	16.14	16.15	108400
2003-08-25	16.34	16.40	15.53	15.53	94400
2003-08-26	15.52	15.64	15.15	15.39	90000
2003-08-27	15.05	15.94	15.05	15.55	160600
2003-08-28	15.50	16.15	15.37	16.15	171000
2003-08-29	16.15	16.85	16.15	16.78	112600
2003-09-02	16.90	17.00	16.47	16.99	240700
2003-09-03	17.00	17.31	16.85	16.85	341700
2003-09-04	17.00	17.10	16.77	16.90	205800
2003-09-05	16.80	17.00	16.60	16.92	148500
2003-09-08	17.05	17.21	16.85	17.00	330100
2003-09-09	17.00	17.39	16.90	17.36	203200
2003-09-10	17.40	18.00	17.14	17.55	162100
2003-09-11	17.55	17.55	16.56	16.65	269200
2003-09-12	16.60	16.91	16.60	16.71	313100
2003-09-15	16.70	16.71	16.34	16.34	145800
2003-09-16	16.45	16.60	15.82	16.38	400500
2003-09-17	16.21	16.50	16.00	16.14	379600
2003-09-18	16.40	16.40	15.95	15.98	118500
2003-09-19	15.90	16.00	15.40	15.42	221400
2003-09-22	15.40	15.80	15.40	15.77	77600
2003-09-23	15.77	15.80	15.39	15.53	74800
2003-09-24	15.40	15.62	14.82	14.83	65400
2003-09-25	14.80	14.90	13.59	13.60	249700
2003-09-26	13.56	13.81	12.37	13.22	547300
2003-09-29	13.11	13.35	12.76	13.10	357700
2003-09-30	12.90	13.56	12.55	13.50	256000
2003-10-01	13.35	14.56	13.24	14.25	186300
2003-10-02	14.30	15.41	14.09	15.10	215700
2003-10-03	15.15	15.50	15.10	15.40	176600
2003-10-06	15.36	15.55	15.10	15.49	311300
2003-10-07	15.50	16.00	15.00	15.41	212400
2003-10-08	15.31	15.31	14.92	15.14	136900
2003-10-09	15.14	15.87	15.14	15.30	271900
2003-10-10	15.30	15.38	14.17	14.64	623400
2003-10-13	13.22	14.25	12.75	13.16	1203800
2003-10-14	13.36	13.55	12.47	12.60	453700
2003-10-15	12.80	12.84	11.39	11.43	432900
2003-10-16	11.47	12.56	10.75	12.33	703200
2003-10-17	12.30	12.33	11.54	11.84	215100
2003-10-20	11.83	11.98	10.85	11.15	239400
2003-10-21	11.30	11.65	10.85	11.26	455900
2003-10-22	11.17	11.40	10.35	10.49	451000
2003-10-23	10.46	10.60	10.00	10.30	674000
2003-10-24	10.25	10.36	9.98	10.06	238900
2003-10-27	10.10	11.03	10.10	10.32	253200
2003-10-28	10.27	10.65	10.08	10.21	485200
2003-10-29	10.30	10.40	10.07	10.22	349000
2003-10-30	10.35	10.80	10.03	10.69	349100
2003-10-31	10.69	10.70	10.47	10.62	113900
2003-11-03	10.63	11.04	10.46	10.74	359900
2003-11-04	10.80	10.80	10.16	10.34	295000
2003-11-05	10.39	10.64	9.60	9.61	451400
2003-11-06	9.55	9.56	8.90	9.02	669700
2003-11-07	9.19	9.46	8.80	8.85	483800
2003-11-10	8.97	9.01	8.79	8.94	263200
2003-11-11	8.99	8.99	8.50	8.68	194000
2003-11-12	8.56	8.91	8.52	8.85	198500
2003-11-13	8.79	9.70	8.70	9.70	703500
2003-11-14	9.78	10.40	9.72	10.01	505700
2003-11-17	10.00	10.15	9.37	9.87	118100
2003-11-18	10.10	10.24	9.65	10.15	254400
2003-11-19	10.08	10.30	10.00	10.16	149500
2003-11-20	9.89	10.40	9.75	9.89	177800
2003-11-21	9.91	9.99	9.41	9.44	258100
2003-11-24	9.56	9.95	9.52	9.84	129100
2003-11-25	9.80	10.05	9.50	9.97	115600
2003-11-26	10.09	10.10	9.85	10.00	82200
2003-11-28	10.04	10.40	10.01	10.37	107400
2003-12-01	10.44	10.44	9.95	10.05	237400
2003-12-02	9.88	9.88	9.53	9.65	308000
2003-12-03	9.68	9.81	9.51	9.66	512900
2003-12-04	9.67	9.90	9.55	9.82	225700
2003-12-05	9.82	9.85	9.62	9.65	126700
2003-12-08	9.65	9.79	9.50	9.51	190800
2003-12-09	9.59	9.59	9.40	9.50	215900
2003-12-10	9.26	9.30	9.05	9.18	337000
2003-12-11	9.11	9.29	9.05	9.12	251900
2003-12-12	9.20	9.41	8.95	9.36	256600
2003-12-15	9.51	9.70	9.22	9.35	227700
2003-12-16	9.36	9.71	9.10	9.32	386000
2003-12-17	9.31	9.32	9.22	9.23	137600
2003-12-18	9.24	9.25	8.75	8.96	498000
2003-12-19	9.10	9.11	8.80	8.85	393300
2003-12-22	8.81	8.98	8.79	8.94	286200
2003-12-23	8.98	9.23	8.96	9.09	182100
2003-12-24	9.18	9.33	9.00	9.32	68300
2003-12-26	9.35	9.48	9.30	9.44	83000
2003-12-29	9.43	10.22	9.31	10.09	299000
2003-12-30	10.05	10.60	10.04	10.53	295600
2003-12-31	10.38	10.58	10.03	10.12	179100
2004-01-02	10.36	10.49	10.02	10.15	112300
2004-01-05	10.30	10.49	10.02	10.25	73400
2004-01-06	10.40	10.40	9.95	10.10	216000
2004-01-07	10.15	10.15	9.63	9.79	246700
2004-01-08	9.70	10.00	9.65	9.89	243200
2004-01-09	9.49	9.95	9.46	9.65	219900
2004-01-12	9.68	10.00	9.55	9.96	117100
2004-01-13	9.70	9.83	9.62	9.69	138600
2004-01-14	9.79	10.05	9.75	9.99	252600
2004-01-15	10.00	10.00	9.62	9.70	78000
2004-01-16	10.04	10.08	9.70	9.80	98200
2004-01-20	10.10	10.10	9.65	9.87	88100
2004-01-21	9.80	10.00	9.71	9.85	176200
2004-01-22	9.85	9.92	9.60	9.72	168500
2004-01-23	9.63	9.97	9.60	9.96	156800
2004-01-26	9.90	10.05	9.80	10.00	266400
2004-01-27	8.30	8.75	7.85	8.00	2988800
2004-01-28	8.05	8.05	7.50	7.56	987900
2004-01-29	7.57	7.72	7.27	7.40	521000
2004-01-30	7.40	7.89	7.26	7.89	423500
2004-02-02	7.95	8.44	7.85	8.32	869800
2004-02-03	8.47	8.48	7.96	8.06	379000
2004-02-04	8.14	8.14	7.34	7.34	480400
2004-02-05	7.30	7.55	6.93	7.33	1917200
2004-02-06	7.33	7.50	7.25	7.41	312700
2004-02-09	7.41	8.04	7.40	7.79	494000
2004-02-10	7.75	8.03	7.54	7.72	185500
2004-02-11	7.52	7.84	7.51	7.67	256400
2004-02-12	7.74	7.75	7.51	7.67	336300
2004-02-13	7.72	7.73	7.11	7.15	679400
2004-02-17	7.30	7.30	7.08	7.15	298700
2004-02-18	7.14	7.30	7.08	7.10	205700
2004-02-19	7.12	7.43	7.10	7.17	306200
2004-02-20	7.34	7.40	7.18	7.20	238300
2004-02-23	7.27	7.35	6.57	6.85	938700
2004-02-24	6.85	7.20	6.75	7.02	305200
2004-02-25	7.04	7.27	6.91	7.16	117000
2004-02-26	7.25	7.40	7.15	7.36	141100
2004-02-27	7.38	7.70	7.26	7.44	406100
2004-03-01	7.42	7.65	7.26	7.60	164900
2004-03-02	7.54	7.55	7.27	7.30	107800
2004-03-03	7.33	7.75	7.18	7.70	154100
2004-03-04	7.70	7.76	7.45	7.76	142100
2004-03-05	7.51	7.92	7.51	7.91	149900
2004-03-08	7.95	8.25	7.70	7.73	316200
2004-03-09	7.57	7.76	7.28	7.31	203300
2004-03-10	7.68	7.68	7.22	7.22	139200
2004-03-11	7.20	7.50	7.18	7.35	149300
2004-03-12	7.29	7.54	7.25	7.49	94700
2004-03-15	7.49	7.50	7.27	7.30	137100
2004-03-16	7.40	7.46	7.31	7.36	132600
2004-03-17	7.50	7.50	7.30	7.35	135400
2004-03-18	7.30	7.50	7.23	7.49	127500
2004-03-19	7.55	7.60	7.32	7.43	74000
2004-03-22	7.42	7.47	7.05	7.18	133900
2004-03-23	7.11	7.20	6.74	6.98	232100
2004-03-24	6.79	6.90	6.70	6.75	160100
2004-03-25	6.80	7.26	6.70	7.23	105400
2004-03-26	7.25	7.35	7.08	7.23	75300
2004-03-29	7.27	7.27	7.15	7.27	69500
2004-03-30	7.16	7.67	7.16	7.62	138100
2004-03-31	7.50	7.84	7.38	7.84	125900
2004-04-01	7.61	7.65	7.46	7.52	104200
2004-04-02	7.53	7.68	7.45	7.50	129400
2004-04-05	7.42	7.50	7.16	7.28	175400
2004-04-06	7.25	7.25	7.09	7.10	98700
2004-04-07	7.14	7.14	6.81	7.04	201100
2004-04-08	7.10	7.14	7.00	7.07	166100
2004-04-12	7.10	7.12	6.97	7.01	251800
2004-04-13	7.11	7.15	6.91	7.02	383700
2004-04-14	6.95	7.40	6.95	7.40	244900
2004-04-15	7.21	8.40	7.15	7.98	1145100
2004-04-16	8.14	8.30	7.63	7.90	241100
2004-04-19	7.91	7.91	7.35	7.68	252100
2004-04-20	7.67	7.95	7.35	7.35	116800
2004-04-21	7.36	7.62	7.32	7.50	148300
2004-04-22	7.46	7.57	7.35	7.45	166300
2004-04-23	7.30	7.53	7.25	7.53	142100
2004-04-26	7.50	7.58	7.42	7.51	82400
2004-04-27	7.39	7.50	6.82	7.45	421500
2004-04-28	7.28	7.40	7.15	7.25	182300
2004-04-29	7.21	7.38	7.01	7.06	205700
2004-04-30	7.18	7.20	6.78	6.80	128200
2004-05-03	6.89	7.19	6.80	6.82	150400
2004-05-04	6.75	7.04	6.71	6.79	145800
2004-05-05	6.80	6.89	6.35	6.35	264000
2004-05-06	6.25	6.30	5.88	6.05	333000
2004-05-07	5.96	6.14	5.75	5.88	201800
2004-05-10	5.87	5.96	5.58	5.73	178900
2004-05-11	5.77	6.20	5.77	6.20	416900
2004-05-12	6.15	6.29	5.64	5.73	225900
2004-05-13	5.90	5.94	5.62	5.80	257200
2004-05-14	5.90	6.16	5.79	5.93	185000
2004-05-17	5.77	6.05	5.73	5.94	156300
2004-05-18	5.92	6.10	5.84	5.96	267100
2004-05-19	5.97	6.17	5.97	6.05	195600
2004-05-20	5.97	6.09	5.62	5.81	184900
2004-05-21	5.84	6.07	5.67	5.98	168700
2004-05-24	5.99	6.19	5.72	6.19	137000
2004-05-25	6.25	6.25	6.03	6.20	317300
2004-05-26	6.24	6.42	6.10	6.42	232500
2004-05-27	6.45	6.53	6.28	6.35	261200
2004-05-28	6.35	6.35	6.18	6.32	135400
2004-06-01	6.25	6.59	6.25	6.52	227600
2004-06-02	6.30	6.60	6.17	6.56	193700
2004-06-03	6.58	6.58	6.36	6.44	113100
2004-06-04	6.70	6.73	6.21	6.25	175400
2004-06-07	6.24	6.55	6.24	6.41	165600
2004-06-08	6.37	6.47	6.35	6.40	146600
2004-06-09	6.39	6.43	6.26	6.35	93200
2004-06-10	6.50	6.58	6.28	6.38	137800
2004-06-14	6.40	6.43	5.96	6.01	114600
2004-06-15	5.95	6.20	5.61	5.83	196400
2004-06-16	5.84	6.13	5.84	6.13	103000
2004-06-17	5.94	6.15	5.93	5.95	54400
2004-06-18	5.78	6.20	5.68	6.20	166000
2004-06-21	6.02	6.32	6.02	6.12	67700
2004-06-22	5.98	6.06	5.82	5.90	86300
2004-06-23	6.07	6.20	5.93	6.00	75400
2004-06-24	5.93	6.13	5.72	5.83	97100
2004-06-25	5.78	6.75	5.78	5.83	1106600
2004-06-28	6.00	6.09	5.86	6.00	123400
2004-06-29	5.90	6.17	5.87	5.97	137000
2004-06-30	5.96	6.22	5.96	6.16	147400
2004-07-01	6.09	6.14	6.00	6.00	154400
2004-07-02	5.96	6.07	5.95	6.07	54100
2004-07-06	5.93	5.97	5.80	5.85	73900
2004-07-07	5.81	5.92	5.81	5.92	31300
2004-07-08	5.82	5.93	5.61	5.83	90700
2004-07-09	5.92	5.94	5.66	5.84	48700
2004-07-12	5.76	5.95	5.72	5.95	61000
2004-07-13	5.89	6.02	5.80	6.01	101900
2004-07-14	6.00	6.07	5.90	5.97	55600
2004-07-15	5.93	5.94	5.82	5.82	45100
2004-07-16	5.81	5.86	5.60	5.65	57300
2004-07-19	5.56	5.84	5.48	5.64	94000
2004-07-20	5.60	5.84	5.50	5.64	81100
2004-07-21	5.76	5.76	5.11	5.13	149200
2004-07-22	5.11	5.14	4.98	4.99	140900
2004-07-23	5.01	5.01	4.78	4.85	74200
2004-07-26	4.93	4.98	4.53	4.83	254400
2004-07-27	4.85	5.05	4.85	5.03	99500
2004-07-28	4.99	5.03	4.85	5.03	165800
2004-07-29	5.05	5.07	4.89	4.94	101200
2004-07-30	4.85	4.95	4.82	4.83	67700
2004-08-02	5.08	5.14	4.81	4.98	78600
2004-08-03	5.15	5.15	4.95	4.99	10700
2004-08-04	4.95	5.01	4.81	4.84	93300
2004-08-05	4.89	4.90	4.70	4.75	57700
2004-08-06	4.75	5.00	4.75	4.89	64400
2004-08-09	4.90	4.95	4.75	4.84	58000
2004-08-10	4.90	4.99	4.90	4.99	32400
2004-08-11	4.99	5.04	4.92	5.00	159000
2004-08-12	5.00	5.00	4.87	4.87	15900
2004-08-13	4.85	4.98	4.85	4.90	15100
2004-08-16	4.90	5.00	4.75	4.98	36100
2004-08-17	4.90	5.01	4.84	4.99	22000
2004-08-18	4.97	5.00	4.77	4.91	50400
2004-08-19	4.90	5.00	4.83	4.86	39400
2004-08-20	4.84	4.91	4.78	4.78	178700
2004-08-23	4.81	4.93	4.78	4.88	112400
2004-08-24	4.90	4.90	4.68	4.75	94300
2004-08-25	4.75	4.84	4.67	4.80	69100
2004-08-26	4.75	4.80	4.68	4.71	72400
2004-08-27	4.73	4.89	4.69	4.70	108200
2004-08-30	4.68	4.84	4.65	4.69	53200
2004-08-31	4.75	4.90	4.60	4.81	228700
2004-09-01	4.85	4.94	4.65	4.72	75100
2004-09-02	4.67	4.90	4.67	4.80	63700
2004-09-03	4.76	4.78	4.68	4.75	18100
2004-09-07	4.70	4.75	4.61	4.65	122800
2004-09-08	4.74	4.74	4.64	4.64	41000
2004-09-09	4.65	4.69	4.55	4.55	30700
2004-09-10	4.52	4.61	4.42	4.49	74400
2004-09-13	4.54	4.66	4.51	4.66	597000
2004-09-14	4.69	4.80	4.56	4.66	303100
2004-09-15	4.66	4.66	4.60	4.60	103700
2004-09-16	4.60	4.64	4.17	4.37	645100
2004-09-17	4.36	4.45	4.24	4.28	106900
2004-09-20	4.30	4.40	4.15	4.16	129000
2004-09-21	4.22	4.22	3.94	4.07	199100
2004-09-22	4.29	4.34	4.00	4.06	248500
2004-09-23	4.03	4.15	3.90	3.91	281100
2004-09-24	4.00	4.00	3.76	3.81	167300
2004-09-27	3.82	4.00	3.81	3.85	118600
2004-09-28	3.83	3.96	3.83	3.89	157300
2004-09-29	3.71	3.85	3.39	3.41	409500
2004-09-30	3.40	3.48	3.17	3.25	271400
2004-10-01	3.23	3.35	3.19	3.20	296000
2004-10-04	3.30	3.42	3.29	3.35	332600
2004-10-05	3.55	3.57	3.35	3.38	277500
2004-10-06	3.55	3.55	3.25	3.26	257700
2004-10-07	3.29	3.39	3.16	3.20	495700
2004-10-08	3.16	3.30	3.16	3.16	225000
2004-10-11	3.24	3.30	3.18	3.24	186900
2004-10-12	3.25	3.25	3.20	3.21	180000
2004-10-13	3.35	3.35	3.19	3.29	221700
2004-10-14	3.35	3.35	3.19	3.21	300200
2004-10-15	3.15	3.21	3.02	3.13	444100
2004-10-18	3.16	3.26	3.10	3.15	146500
2004-10-19	3.20	3.20	3.02	3.04	104500
2004-10-20	3.00	3.03	2.90	2.95	171900
2004-10-21	2.95	2.96	2.67	2.71	494000
2004-10-22	2.51	2.71	2.41	2.60	1830000
2004-10-25	2.64	2.64	2.44	2.46	332000
2004-10-26	2.55	2.74	2.45	2.65	466900
2004-10-27	2.70	2.82	2.58	2.63	341200
2004-10-28	2.72	2.85	2.62	2.69	142300
2004-10-29	2.80	2.80	2.65	2.65	143200
2004-11-01	2.70	2.86	2.58	2.77	304100
2004-11-02	2.86	3.05	2.80	2.82	213500
2004-11-03	2.98	3.18	2.94	3.03	196800
2004-11-04	3.05	3.05	2.90	2.90	141700
2004-11-05	3.00	3.23	2.90	2.97	169900
2004-11-08	3.16	3.16	2.97	3.04	86400
2004-11-09	3.20	3.40	3.09	3.28	243900
2004-11-10	3.48	3.51	3.32	3.39	239500
2004-11-11	3.50	3.51	3.23	3.35	179300
2004-11-12	3.41	3.57	3.38	3.50	144600
2004-11-15	3.57	3.65	3.46	3.57	157800
2004-11-16	3.61	3.74	3.58	3.66	217700
2004-11-17	3.70	3.98	3.68	3.73	243400
2004-11-18	3.85	4.02	3.77	3.79	177900
2004-11-19	3.75	3.79	3.65	3.65	99600
2004-11-22	3.77	3.92	3.32	3.34	253600
2004-11-23	3.30	3.36	3.08	3.13	278300
2004-11-24	3.17	3.35	3.10	3.28	96600
2004-11-26	3.38	3.50	3.35	3.44	68200
2004-11-29	3.48	3.55	3.45	3.50	210200
2004-11-30	3.48	3.54	3.43	3.46	240600
2004-12-01	3.60	3.60	3.47	3.50	191300
2004-12-02	3.60	3.61	3.48	3.51	176500
2004-12-03	3.60	4.00	3.56	3.73	303400
2004-12-06	4.00	4.00	3.72	3.85	182500
2004-12-07	4.07	4.09	3.84	3.88	178900
2004-12-08	4.00	4.00	3.75	3.80	92200
2004-12-09	3.82	3.85	3.67	3.75	82200
2004-12-10	3.70	3.80	3.65	3.70	80100
2004-12-13	3.85	3.85	3.62	3.70	184500
2004-12-14	3.84	3.87	3.70	3.72	200800
2004-12-15	3.70	3.85	3.65	3.70	172200
2004-12-16	3.76	3.76	3.63	3.65	120200
2004-12-17	3.73	3.73	3.53	3.63	183200
2004-12-20	3.52	3.61	3.47	3.50	223300
2004-12-21	3.65	3.65	3.43	3.55	366500
2004-12-22	3.55	3.82	3.55	3.82	437300
2004-12-23	3.88	3.96	3.50	3.61	1506200
2004-12-27	3.70	3.74	3.49	3.69	781200
2004-12-28	3.65	3.92	3.65	3.86	289900
2004-12-29	3.98	3.98	3.75	3.81	144700
2004-12-30	3.81	3.87	3.64	3.82	327400
2004-12-31	3.70	3.85	3.70	3.83	162600
2005-01-03	4.00	4.00	3.68	3.74	214200
2005-01-04	3.89	3.89	3.48	3.49	178100
2005-01-05	3.63	3.63	3.24	3.34	263400
2005-01-06	3.40	3.48	3.27	3.46	107700
2005-01-07	3.60	3.60	3.20	3.39	96800
2005-01-10	3.45	3.48	3.17	3.19	210200
2005-01-11	3.15	3.21	2.99	3.10	245900
2005-01-12	3.07	3.24	3.00	3.24	235200
2005-01-13	3.36	3.36	3.16	3.27	189000
2005-01-14	3.25	3.34	3.24	3.28	61600
2005-01-18	3.27	3.40	3.27	3.28	207900
2005-01-19	3.27	3.46	3.27	3.40	157500
2005-01-20	3.46	3.54	3.35	3.43	184000
2005-01-21	3.51	3.59	3.41	3.48	81200
2005-01-24	3.50	3.58	3.36	3.37	161500
2005-01-25	3.46	3.46	3.20	3.23	223400
2005-01-26	3.35	3.35	3.22	3.30	59800
2005-01-27	3.34	3.35	3.12	3.12	130900
2005-01-28	3.18	3.39	3.10	3.22	141100
2005-01-31	3.43	3.43	3.21	3.31	111600
2005-02-01	3.41	3.43	3.33	3.36	62500
2005-02-02	3.43	3.43	3.35	3.39	59500
2005-02-03	3.48	3.49	3.26	3.29	72200
2005-02-04	3.41	3.61	3.37	3.57	223600
2005-02-07	3.72	3.89	3.69	3.71	243800
2005-02-08	3.86	4.00	3.61	3.72	159500
2005-02-09	3.86	3.86	3.55	3.70	86500
2005-02-10	3.73	3.86	3.55	3.73	173600
2005-02-11	3.64	3.90	3.50	3.83	414300
2005-02-14	3.95	4.45	3.95	4.45	1179900
2005-02-15	4.64	4.83	4.25	4.29	1214900
2005-02-16	4.29	4.30	3.95	4.22	777800
2005-02-17	4.22	4.43	4.04	4.36	272100
2005-02-18	4.51	4.51	4.20	4.35	161500
2005-02-22	4.34	4.65	4.34	4.61	415300
2005-02-23	4.61	4.63	4.37	4.52	179900
2005-02-24	4.46	4.61	4.39	4.56	135200
2005-02-25	4.65	4.65	4.45	4.63	152000
2005-02-28	4.72	4.72	4.52	4.65	174100
2005-03-01	4.74	4.74	4.35	4.37	138300
2005-03-02	4.57	4.67	4.50	4.60	236000
2005-03-03	4.66	4.69	4.37	4.37	197500
2005-03-04	4.40	4.65	4.40	4.52	102700
2005-03-07	4.65	4.65	4.41	4.41	102000
2005-03-08	4.40	4.60	4.40	4.46	154700
2005-03-09	4.45	4.50	4.40	4.43	65300
2005-03-10	4.54	4.55	4.35	4.36	100100
2005-03-11	4.47	4.50	4.35	4.37	63700
2005-03-14	4.40	4.43	4.25	4.33	83400
2005-03-15	4.33	4.33	4.20	4.31	100000
2005-03-16	4.27	4.32	3.97	4.03	168100
2005-03-17	4.00	4.11	3.99	3.99	75700
2005-03-18	3.98	4.13	3.92	4.13	177100
2005-03-21	4.23	4.23	4.00	4.07	75300
2005-03-22	4.00	4.11	3.98	4.01	70800
2005-03-23	4.00	4.25	4.00	4.15	89900
2005-03-24	4.25	4.25	4.00	4.04	61900
2005-03-28	4.18	4.18	4.00	4.01	109400
2005-03-29	4.00	4.05	3.95	3.97	73400
2005-03-30	3.90	3.96	3.50	3.58	341100
2005-03-31	3.50	3.66	3.45	3.57	100800
2005-04-01	3.69	3.69	3.20	3.21	209800
2005-04-04	3.38	3.38	3.13	3.13	201500
2005-04-05	3.08	3.09	2.90	2.95	356900
2005-04-06	2.97	3.00	2.95	3.00	150900
2005-04-07	3.00	3.11	2.98	3.00	136000
2005-04-08	2.98	3.09	2.90	2.94	120200
2005-04-11	2.90	3.09	2.71	2.85	149000
2005-04-12	2.80	2.95	2.77	2.80	116000
2005-04-13	2.80	2.91	2.75	2.75	104000
2005-04-14	2.67	2.80	2.61	2.70	245500
2005-04-15	2.65	3.09	2.65	2.80	123000
2005-04-18	2.80	3.31	2.80	3.07	253200
2005-04-19	3.15	3.23	3.00	3.21	147400
2005-04-20	3.25	3.40	3.17	3.26	139800
2005-04-21	3.36	3.38	3.02	3.02	172800
2005-04-22	3.00	3.13	3.00	3.05	94000
2005-04-25	3.13	3.14	3.02	3.05	116800
2005-04-26	2.92	2.92	2.74	2.81	415900
2005-04-27	2.88	2.95	2.86	2.90	265100
2005-04-28	2.86	2.94	2.85	2.85	117800
2005-04-29	2.88	2.90	2.74	2.77	154800
2005-05-02	2.82	2.82	2.74	2.75	93400
2005-05-03	2.74	2.77	2.66	2.67	93200
2005-05-04	2.67	2.82	2.67	2.68	96300
2005-05-05	2.75	2.75	2.65	2.68	122700
2005-05-06	2.70	2.72	2.50	2.52	161600
2005-05-09	2.52	2.55	2.26	2.30	543900
2005-05-10	2.30	2.33	2.24	2.32	193900
2005-05-11	2.31	2.35	2.25	2.32	62400
2005-05-12	2.30	2.34	2.27	2.30	81900
2005-05-13	2.31	2.32	2.25	2.26	95800
2005-05-16	2.21	2.27	2.05	2.21	264800
2005-05-17	2.12	2.38	2.12	2.33	140900
2005-05-18	2.40	2.86	2.36	2.66	237500
2005-05-19	2.75	3.06	2.75	3.00	316200
2005-05-20	3.05	3.12	2.96	3.05	223800
2005-05-23	3.02	3.09	2.92	2.94	203100
2005-05-24	3.01	3.04	2.96	3.02	110400
2005-05-25	3.09	3.09	2.77	2.96	138600
2005-05-26	2.89	3.01	2.77	2.98	133000
2005-05-27	2.99	3.01	2.87	2.91	65500
2005-05-31	2.91	3.01	2.90	2.92	76300
2005-06-01	2.99	3.01	2.87	2.90	54800
2005-06-02	2.85	2.86	2.75	2.78	86300
2005-06-03	2.83	3.00	2.76	2.94	51400
2005-06-06	3.00	3.00	2.80	2.90	57000
2005-06-07	2.89	2.93	2.81	2.82	41200
2005-06-08	2.79	2.79	2.67	2.78	55700
2005-06-09	2.78	2.82	2.70	2.76	38000
2005-06-10	2.70	2.79	2.67	2.77	48900
2005-06-13	2.72	2.79	2.59	2.61	90500
2005-06-14	2.60	2.68	2.60	2.66	47400
2005-06-15	2.70	2.70	2.66	2.67	27700
2005-06-16	2.66	2.78	2.66	2.75	35900
2005-06-17	2.76	2.78	2.71	2.76	21000
2005-06-20	2.79	2.79	2.63	2.71	40500
2005-06-21	2.69	2.71	2.56	2.57	63300
2005-06-22	2.63	2.67	2.50	2.56	55300
2005-06-23	2.55	2.63	2.51	2.51	48300
2005-06-24	2.51	2.57	2.38	2.41	123300
2005-06-27	2.40	2.46	2.24	2.24	213400
2005-06-28	2.25	2.40	2.25	2.37	61600
2005-06-29	2.46	2.50	2.37	2.42	85900
2005-06-30	2.42	2.42	2.26	2.28	67100
2005-07-01	2.30	2.40	2.25	2.33	65500
2005-07-05	2.38	2.38	2.25	2.34	62700
2005-07-06	2.34	2.38	2.25	2.27	67600
2005-07-07	2.26	2.33	2.26	2.31	39600
2005-07-08	2.35	2.35	2.28	2.30	43800
2005-07-11	2.35	2.35	2.24	2.25	94900
2005-07-12	2.37	2.37	2.23	2.26	100200
2005-07-13	2.23	2.33	2.23	2.28	43200
2005-07-14	2.33	2.38	2.29	2.34	69000
2005-07-15	2.34	2.48	2.34	2.47	66600
2005-07-18	2.45	2.49	2.30	2.33	59600
2005-07-19	2.33	2.35	2.25	2.25	86400
2005-07-20	2.30	2.35	2.23	2.35	96900
2005-07-21	2.30	2.34	2.21	2.24	87400
2005-07-22	2.24	2.30	2.24	2.28	23800
2005-07-25	2.25	2.43	2.25	2.36	118300
2005-07-26	2.34	2.38	2.25	2.30	64200
2005-07-27	2.34	2.47	2.30	2.47	133200
2005-07-28	2.50	2.70	2.46	2.65	266200
2005-07-29	2.69	2.72	2.59	2.65	125800
2005-08-01	2.69	2.70	2.53	2.62	84200
2005-08-02	2.55	2.68	2.55	2.66	61200
2005-08-03	2.59	2.70	2.55	2.60	54400
2005-08-04	2.42	2.57	2.40	2.45	318500
2005-08-05	2.34	2.52	2.33	2.48	246400
2005-08-08	2.36	2.75	2.34	2.50	214000
2005-08-09	2.46	2.55	2.43	2.51	54500
2005-08-10	2.48	2.57	2.45	2.50	100000
2005-08-11	2.50	2.51	2.42	2.47	86200
2005-08-12	2.42	2.47	2.36	2.44	196700
2005-08-15	2.39	2.44	2.30	2.40	119900
2005-08-16	2.32	2.40	2.30	2.35	65700
2005-08-17	2.32	2.41	2.30	2.41	52400
2005-08-18	2.41	2.43	2.35	2.41	58900
2005-08-19	2.36	2.42	2.31	2.42	32600
2005-08-22	2.34	2.44	2.34	2.44	50300
2005-08-23	2.39	2.45	2.35	2.42	52700
2005-08-24	2.40	2.45	2.40	2.41	49600
2005-08-25	2.40	2.51	2.37	2.49	36900
2005-08-26	2.50	2.51	2.49	2.50	66700
2005-08-29	2.43	2.60	2.43	2.57	61700
2005-08-30	2.55	2.59	2.42	2.54	54200
2005-08-31	2.53	2.53	2.43	2.47	24000
2005-09-01	2.40	2.48	2.40	2.43	70200
2005-09-02	2.40	2.47	2.40	2.45	34700
2005-09-06	2.40	2.50	2.12	2.37	249800
2005-09-07	2.32	2.53	2.32	2.49	130000
2005-09-08	2.45	2.55	2.45	2.53	70500
2005-09-09	2.47	2.47	2.35	2.40	33400
2005-09-12	2.37	2.47	2.32	2.36	81200
2005-09-13	2.35	2.45	2.31	2.40	40500
2005-09-14	2.41	2.55	2.35	2.41	26000
2005-09-15	2.36	2.45	2.35	2.38	56900
2005-09-16	2.35	2.39	2.25	2.27	152800
2005-09-19	2.28	2.30	2.20	2.24	83800
2005-09-20	2.32	2.32	2.23	2.26	36000
2005-09-21	2.23	2.27	2.20	2.20	19900
2005-09-22	2.18	2.32	2.17	2.30	138900
2005-09-23	2.39	2.40	2.20	2.20	118800
2005-09-26	2.18	2.20	2.07	2.16	134400
2005-09-27	2.13	2.15	2.08	2.08	82000
2005-09-28	2.09	2.15	2.07	2.10	44100
2005-09-29	2.06	2.11	1.97	1.99	134100
2005-09-30	1.94	1.99	1.77	1.82	336300
2005-10-03	1.80	1.88	1.79	1.82	127000
2005-10-04	1.85	1.88	1.80	1.86	227000
2005-10-05	1.81	2.04	1.81	1.98	163900
2005-10-06	2.00	2.03	1.97	2.00	118800
2005-10-07	1.98	2.03	1.95	2.00	262200
2005-10-10	2.00	2.06	2.00	2.01	52400
2005-10-11	2.03	2.04	2.00	2.00	64500
2005-10-12	1.98	2.02	1.95	1.99	124100
2005-10-13	1.96	2.03	1.96	2.01	250300
2005-10-14	2.02	2.04	1.94	2.03	101800
2005-10-17	1.99	2.07	1.99	2.03	137400
2005-10-18	2.01	2.06	2.01	2.02	63700
2005-10-19	1.99	2.08	1.99	2.03	55600
2005-10-20	2.05	2.15	2.01	2.05	136500
2005-10-21	2.01	2.07	2.01	2.03	120600
2005-10-24	2.07	2.13	2.05	2.08	155900
2005-10-25	2.08	2.20	1.98	2.02	142300
2005-10-26	1.97	2.09	1.96	2.08	42300
2005-10-27	2.05	2.11	1.99	1.99	97100
2005-10-28	1.95	2.02	1.89	1.92	162900
2005-10-31	1.90	1.92	1.77	1.78	357834
2005-11-01	1.75	1.87	1.75	1.77	60200
2005-11-02	1.87	1.88	1.72	1.80	88800
2005-11-03	1.85	1.89	1.79	1.80	100200
2005-11-04	1.79	1.84	1.77	1.80	148500
2005-11-07	1.78	1.82	1.78	1.80	40400
2005-11-08	1.80	1.82	1.78	1.80	45500
2005-11-09	1.81	1.82	1.78	1.79	31300
2005-11-10	1.81	1.84	1.78	1.83	24200
2005-11-11	1.76	1.82	1.75	1.75	93800
2005-11-14	1.73	1.79	1.71	1.76	37600
2005-11-15	1.75	1.76	1.61	1.63	97900
2005-11-16	1.59	1.66	1.54	1.61	127400
2005-11-17	1.60	1.72	1.55	1.69	82700
2005-11-18	1.69	1.71	1.60	1.64	68600
2005-11-21	1.63	1.64	1.61	1.61	41500
2005-11-22	1.60	1.62	1.56	1.60	70800
2005-11-23	1.59	1.65	1.55	1.56	74000
2005-11-25	1.55	1.62	1.55	1.55	50800
2005-11-28	1.69	1.69	1.42	1.44	491600
2005-11-29	1.44	1.49	1.34	1.34	665300
2005-11-30	1.35	1.46	1.35	1.46	626900
2005-12-01	1.47	1.48	1.40	1.44	215100
2005-12-02	1.41	1.57	1.41	1.54	85000
2005-12-05	1.55	1.60	1.54	1.57	100400
2005-12-06	1.61	1.82	1.59	1.67	178100
2005-12-07	1.70	1.77	1.55	1.59	116100
2005-12-08	1.61	1.61	1.51	1.56	55200
2005-12-09	1.58	1.65	1.55	1.61	82500
2005-12-12	1.58	1.69	1.50	1.53	82000
2005-12-13	1.55	1.55	1.50	1.50	55000
2005-12-14	1.55	1.67	1.47	1.62	108200
2005-12-15	1.60	1.63	1.56	1.58	196500
2005-12-16	1.61	1.84	1.60	1.79	523800
2005-12-19	1.65	1.83	1.65	1.80	159000
2005-12-20	1.76	1.90	1.71	1.81	153000
2005-12-21	1.89	1.95	1.83	1.93	152100
2005-12-22	1.94	2.03	1.90	1.97	149200
2005-12-23	2.00	2.40	2.00	2.27	577000
2005-12-27	2.45	2.50	2.27	2.42	395300
2005-12-28	2.43	2.50	2.21	2.26	191500
2005-12-29	2.00	2.26	2.00	2.24	167500
2005-12-30	2.23	2.25	2.11	2.21	253500
2006-01-03	2.22	2.34	2.19	2.32	104200
2006-01-04	2.50	2.54	2.40	2.48	371000
2006-01-05	2.57	2.60	2.48	2.48	267500
2006-01-06	2.53	2.55	2.47	2.50	139000
2006-01-09	2.50	2.67	2.50	2.59	370500
2006-01-10	2.71	4.74	2.65	3.98	3430800
2006-01-11	4.10	4.42	3.87	4.13	1102400
2006-01-12	4.15	4.97	4.02	4.26	1613800
2006-01-13	4.35	4.83	4.01	4.20	730500
2006-01-17	4.17	4.36	4.05	4.25	337100
2006-01-18	4.19	4.19	3.77	3.86	643900
2006-01-19	3.74	4.00	2.30	2.50	3661000
2006-01-20	2.74	3.12	2.60	3.06	1471700
2006-01-23	2.85	3.10	2.69	2.88	524400
2006-01-24	2.71	2.85	2.64	2.70	500800
2006-01-25	2.70	2.80	2.68	2.73	144600
2006-01-26	2.71	2.78	2.63	2.67	113100
2006-01-27	2.70	2.73	2.62	2.66	93500
2006-01-30	2.63	2.78	2.62	2.78	136100
2006-01-31	2.80	2.83	2.71	2.80	153300
2006-02-01	2.66	2.85	2.66	2.75	179600
2006-02-02	2.75	2.76	2.66	2.71	131700
2006-02-03	2.66	2.76	2.52	2.62	235300
2006-02-06	2.65	2.67	2.39	2.41	356900
2006-02-07	2.40	2.45	2.36	2.37	216500
2006-02-08	2.35	2.36	2.24	2.26	187700
2006-02-09	2.32	2.32	2.24	2.28	176000
2006-02-10	2.25	2.29	2.21	2.26	79900
2006-02-13	2.26	2.28	2.16	2.24	122200
2006-02-14	2.22	2.32	2.21	2.31	81300
2006-02-15	2.31	2.46	2.31	2.40	143700
2006-02-16	2.40	2.64	2.40	2.61	173200
2006-02-17	2.65	2.66	2.55	2.66	72800
2006-02-21	2.66	2.71	2.66	2.70	92000
2006-02-22	2.67	2.67	2.62	2.65	117400
2006-02-23	2.60	2.65	2.55	2.60	51400
2006-02-24	2.57	2.59	2.55	2.58	36500
2006-02-27	2.60	2.64	2.51	2.60	62600
2006-02-28	2.63	2.63	2.54	2.57	42000
2006-03-01	2.59	2.62	2.57	2.59	25400
2006-03-02	2.58	2.67	2.50	2.52	77800
2006-03-03	2.52	2.53	2.47	2.50	93500
2006-03-06	2.53	2.53	2.47	2.47	41000
2006-03-07	2.50	2.50	2.43	2.43	109800
2006-03-08	2.40	2.47	2.33	2.40	66600
2006-03-09	2.38	2.44	2.33	2.40	78200
2006-03-10	2.38	2.39	2.25	2.38	82400
2006-03-13	2.35	2.39	2.30	2.38	57400
2006-03-14	2.35	2.37	2.20	2.33	155700
2006-03-15	2.30	2.41	2.24	2.34	112600
2006-03-16	2.34	2.43	2.32	2.40	56000
2006-03-17	2.42	2.67	2.36	2.63	147900
2006-03-20	2.66	2.68	2.58	2.60	61400
2006-03-21	2.66	2.69	2.46	2.47	78400
2006-03-22	2.44	2.56	2.30	2.41	50300
2006-03-23	2.38	2.48	2.38	2.45	14300
2006-03-24	2.46	3.35	2.41	3.11	587800
2006-03-27	3.29	3.49	3.00	3.18	503800
2006-03-28	3.21	3.45	3.01	3.05	324200
2006-03-29	3.08	3.29	2.93	3.07	285500
2006-03-30	3.04	3.07	2.91	3.07	155900
2006-03-31	3.12	3.12	2.97	3.07	171100
2006-04-03	3.08	3.16	2.96	3.08	247900
2006-04-04	3.15	3.23	3.10	3.21	102600
2006-04-05	3.24	3.27	3.12	3.20	120600
2006-04-06	3.17	3.20	3.11	3.20	67500
2006-04-07	3.12	3.12	3.06	3.07	99000
2006-04-10	3.05	3.10	3.05	3.06	234900
2006-04-11	3.06	3.11	3.05	3.07	149200
2006-04-12	3.05	3.09	3.05	3.07	130900
2006-04-13	3.03	3.04	3.03	3.03	108900
2006-04-17	3.00	3.06	2.90	3.06	141500
2006-04-18	3.06	3.07	2.92	3.06	194500
2006-04-19	3.05	3.08	2.99	3.05	116000
2006-04-20	3.06	3.10	3.00	3.10	60300
2006-04-21	3.15	3.25	3.10	3.24	79400
2006-04-24	3.26	3.32	3.14	3.24	118100
2006-04-25	3.21	3.40	3.00	3.17	161100
2006-04-26	3.14	3.14	2.96	3.04	109800
2006-04-27	3.01	3.01	2.47	3.01	228400
2006-04-28	2.95	3.01	2.79	3.01	125000
2006-05-01	2.98	2.99	2.78	2.98	103400
2006-05-02	2.93	2.93	2.55	2.69	158200
2006-05-03	2.66	2.68	2.59	2.63	137900
2006-05-04	2.65	2.70	2.42	2.45	346500
2006-05-05	2.48	2.66	2.46	2.62	163700
2006-05-08	2.62	2.63	2.45	2.50	109500
2006-05-09	2.47	2.59	2.42	2.45	87400
2006-05-10	2.42	2.43	2.30	2.33	257600
2006-05-11	2.30	2.34	2.21	2.23	216100
2006-05-12	2.20	2.20	2.05	2.20	161500
2006-05-15	2.19	2.21	2.10	2.21	134800
2006-05-16	2.20	2.26	2.06	2.19	83500
2006-05-17	2.16	2.24	2.09	2.17	197000
2006-05-18	2.20	2.27	2.19	2.26	65900
2006-05-19	2.29	2.29	2.19	2.24	70400
2006-05-22	2.35	3.10	2.35	2.77	770400
2006-05-23	2.77	2.77	2.47	2.50	254800
2006-05-24	2.56	2.61	2.42	2.49	112000
2006-05-25	2.36	2.53	2.35	2.47	82100
2006-05-26	2.45	2.51	2.35	2.49	85200
2006-05-30	2.50	2.55	2.39	2.41	40400
2006-05-31	2.39	2.45	2.35	2.45	38800
2006-06-01	2.42	2.42	2.30	2.35	98700
2006-06-02	2.39	2.44	2.21	2.44	39400
2006-06-05	2.41	2.41	2.25	2.30	120500
2006-06-06	2.26	2.38	2.26	2.27	19300
2006-06-07	2.30	2.40	2.27	2.35	33500
2006-06-08	2.37	2.43	2.32	2.37	34200
2006-06-09	2.35	2.36	2.33	2.35	16400
2006-06-12	2.35	2.54	2.34	2.48	120200
2006-06-13	2.46	2.63	2.18	2.35	80400
2006-06-14	2.36	2.39	2.25	2.36	59200
2006-06-15	2.42	2.50	2.34	2.50	74500
2006-06-16	2.52	2.52	2.42	2.49	71200
2006-06-19	2.52	2.60	2.32	2.33	201700
2006-06-20	2.36	2.42	2.17	2.18	179400
2006-06-21	2.17	2.18	2.09	2.11	120000
2006-06-22	2.13	2.18	2.11	2.13	58300
2006-06-23	2.11	2.27	2.11	2.25	144800
2006-06-26	2.24	2.35	2.17	2.20	65800
2006-06-27	2.17	2.22	2.15	2.20	70900
2006-06-28	2.23	2.23	2.12	2.16	44300
2006-06-29	2.14	2.33	2.14	2.28	98200
2006-06-30	2.25	2.27	2.10	2.10	275800
2006-07-03	2.14	2.17	2.13	2.17	21700
2006-07-05	2.13	2.13	2.10	2.13	10400
2006-07-06	2.15	2.15	2.06	2.09	29600
2006-07-07	2.09	2.20	2.05	2.14	31000
2006-07-10	2.17	2.20	2.10	2.10	43100
2006-07-11	2.12	2.17	2.10	2.10	35500
2006-07-12	2.10	2.14	2.09	2.12	22600
2006-07-13	2.12	2.13	2.08	2.10	39800
2006-07-14	2.13	2.14	2.08	2.08	13400
2006-07-17	2.06	2.12	2.05	2.07	32700
2006-07-18	2.05	2.08	2.01	2.06	20200
2006-07-19	2.03	2.17	2.02	2.16	30000
2006-07-20	2.15	2.22	2.07	2.20	123100
2006-07-21	2.20	2.26	2.09	2.09	31200
2006-07-24	2.13	2.20	2.10	2.17	15200
2006-07-25	2.13	2.15	2.00	2.10	70900
2006-07-26	2.10	2.19	2.00	2.14	27700
2006-07-27	2.14	2.14	1.82	1.97	128600
2006-07-28	1.99	2.04	1.94	1.99	23900
2006-07-31	2.00	2.00	1.91	1.94	60400
2006-08-01	1.97	1.97	1.82	1.94	28700
2006-08-02	1.91	1.96	1.82	1.95	243200
2006-08-03	1.97	1.97	1.90	1.95	27600
2006-08-04	1.98	2.03	1.95	2.01	15700
2006-08-07	1.98	2.00	1.83	1.87	115000
2006-08-08	1.81	1.89	1.80	1.83	38200
2006-08-09	1.86	1.90	1.70	1.74	36700
2006-08-10	1.79	1.80	1.71	1.72	14900
2006-08-11	1.72	1.86	1.72	1.78	31700
2006-08-14	1.78	1.84	1.71	1.76	28800
2006-08-15	1.76	1.82	1.71	1.80	30300
2006-08-16	1.80	1.81	1.72	1.75	24400
2006-08-17	1.73	1.75	1.73	1.73	15100
2006-08-18	1.72	1.74	1.70	1.73	14600
2006-08-21	1.70	1.70	1.53	1.64	39600
2006-08-22	1.62	1.70	1.58	1.66	26700
2006-08-23	1.65	1.72	1.65	1.69	33200
2006-08-24	1.65	1.69	1.63	1.63	20700
2006-08-25	1.69	1.70	1.63	1.68	15700
2006-08-28	1.66	1.75	1.63	1.67	21200
2006-08-29	1.65	1.82	1.65	1.81	63000
2006-08-30	1.85	1.85	1.76	1.78	25100
2006-08-31	1.78	1.92	1.78	1.87	64400
2006-09-01	1.90	1.96	1.81	1.91	44500
2006-09-05	1.94	1.99	1.92	1.97	25500
2006-09-06	1.95	2.73	1.92	2.55	184200
2006-09-07	2.54	2.60	2.29	2.40	125500
2006-09-08	2.45	2.58	2.37	2.58	103300
2006-09-11	2.57	2.60	2.41	2.55	79100
2006-09-12	2.56	2.58	2.45	2.57	60400
2006-09-13	2.55	2.55	2.44	2.45	34400
2006-09-14	2.44	2.47	2.38	2.44	53000
2006-09-15	2.50	2.93	2.45	2.93	508500
2006-09-18	2.99	3.04	2.72	2.97	147400
2006-09-19	2.97	3.06	2.83	2.95	75700
2006-09-20	3.09	3.09	2.85	2.86	85500
2006-09-21	2.86	2.86	2.52	2.66	70500
2006-09-22	2.50	2.53	2.10	2.36	319700
2006-09-25	2.34	2.37	2.17	2.19	74000
2006-09-26	2.17	2.35	2.17	2.22	61300
2006-09-27	2.24	2.28	2.18	2.20	46400
2006-09-28	2.15	2.17	2.03	2.05	110900
2006-09-29	2.07	2.09	2.00	2.03	65500
2006-10-02	2.05	2.09	2.04	2.05	42900
2006-10-03	2.02	2.05	1.95	2.00	68100
2006-10-04	1.98	1.99	1.90	1.92	28600
2006-10-05	1.90	1.94	1.83	1.86	101000
2006-10-06	1.83	1.87	1.75	1.81	132200
2006-10-09	1.83	1.83	1.71	1.76	76500
2006-10-10	1.74	1.93	1.73	1.89	56900
2006-10-11	1.90	1.92	1.80	1.83	82300
2006-10-12	1.86	1.97	1.86	1.96	78200
2006-10-13	1.99	2.20	1.98	2.10	99400
2006-10-16	2.08	2.08	2.00	2.00	38100
2006-10-17	2.01	2.05	1.90	1.99	32700
2006-10-18	1.99	1.99	1.83	1.85	111900
2006-10-19	1.85	1.90	1.83	1.84	63900
2006-10-20	1.84	1.92	1.81	1.82	99600
2006-10-23	1.85	1.92	1.82	1.92	113000
2006-10-24	1.95	1.95	1.79	1.84	35700
2006-10-25	1.82	1.89	1.82	1.82	44200
2006-10-26	1.84	1.84	1.78	1.79	80700
2006-10-27	1.77	1.82	1.75	1.76	60500
2006-10-30	1.82	1.86	1.76	1.79	25910
2006-10-31	1.75	2.01	1.75	1.98	185670
2006-11-01	1.96	2.04	1.82	2.04	76780
2006-11-02	2.03	2.15	1.91	2.10	87914
2006-11-03	2.01	2.12	1.98	2.12	80525
2006-11-06	2.13	2.17	2.05	2.06	123337
2006-11-07	2.04	2.14	2.03	2.12	53679
2006-11-08	2.09	2.21	2.08	2.20	53373
2006-11-09	2.16	2.25	2.12	2.14	61070
2006-11-10	2.08	2.12	2.08	2.12	45439
2006-11-13	2.08	2.11	2.02	2.08	72802
2006-11-14	2.06	2.06	1.96	1.99	86108
2006-11-15	1.99	2.03	1.99	2.00	89567
2006-11-16	2.00	2.03	1.98	1.98	133416
2006-11-17	1.98	2.03	1.98	2.01	39904
2006-11-20	2.03	2.23	2.03	2.07	156884
2006-11-21	2.05	2.16	2.05	2.14	63068
2006-11-22	2.16	2.16	2.08	2.14	33160
2006-11-24	2.11	2.12	2.07	2.10	30474
2006-11-27	2.12	2.18	2.11	2.14	51582
2006-11-28	2.14	2.25	2.14	2.25	65493
2006-11-29	2.24	2.30	2.16	2.22	96439
2006-11-30	2.18	2.22	2.13	2.17	54027
2006-12-01	2.17	2.18	2.09	2.13	49151
2006-12-04	2.11	2.15	1.99	2.05	196506
2006-12-05	2.07	2.08	2.03	2.05	20607
2006-12-06	2.05	2.06	2.03	2.03	31329
2006-12-07	2.00	2.05	1.94	1.95	78492
2006-12-08	1.94	2.06	1.94	1.98	50537
2006-12-11	1.98	1.98	1.93	1.95	48988
2006-12-12	1.93	1.96	1.91	1.94	80531
2006-12-13	2.25	2.45	1.98	2.19	520001
2006-12-14	2.20	2.20	2.07	2.10	147611
2006-12-15	2.07	2.17	2.07	2.16	109513
2006-12-18	2.22	2.25	2.16	2.19	183686
2006-12-19	2.16	2.24	2.15	2.17	219247
2006-12-20	2.16	2.20	2.15	2.15	90135
2006-12-21	2.16	2.37	2.11	2.34	191312
2006-12-22	2.31	2.99	2.24	2.92	430749
2006-12-26	2.89	3.04	2.50	3.00	329099
2006-12-27	2.97	2.97	2.76	2.80	174385
2006-12-28	2.61	2.85	2.55	2.69	165438
2006-12-29	2.65	2.95	2.65	2.83	233220
2007-01-03	2.85	2.90	2.53	2.72	175500
2007-01-04	2.69	2.73	2.58	2.68	86679
2007-01-05	2.70	2.70	2.63	2.64	57765
2007-01-08	2.61	2.91	2.61	2.89	69653
2007-01-09	2.90	2.99	2.88	2.90	151100
2007-01-10	2.87	2.95	2.75	2.94	59855
2007-01-11	2.91	3.10	2.86	3.06	233490
2007-01-12	3.02	3.17	3.02	3.14	135359
2007-01-16	3.10	3.18	3.09	3.15	99065
2007-01-17	3.17	3.20	3.12	3.18	97079
2007-01-18	3.21	3.21	3.00	3.11	128159
2007-01-19	3.08	3.09	2.68	2.86	137741
2007-01-22	2.86	2.92	2.82	2.90	53119
2007-01-23	2.85	2.89	2.47	2.83	88485
2007-01-24	2.81	2.88	2.69	2.83	35292
2007-01-25	2.83	2.88	2.81	2.86	58161
2007-01-26	2.83	2.86	2.71	2.73	73563
2007-01-29	2.73	2.80	2.73	2.75	23952
2007-01-30	2.74	2.78	2.63	2.70	111566
2007-01-31	2.67	2.85	2.67	2.81	39909
2007-02-01	2.84	2.86	2.75	2.86	27375
2007-02-02	2.84	2.89	2.81	2.83	39066
2007-02-05	2.85	2.92	2.73	2.89	35798
2007-02-06	2.91	2.92	2.86	2.88	28322
2007-02-07	2.85	2.95	2.81	2.81	54962
2007-02-08	2.81	2.83	2.78	2.78	72874
2007-02-09	2.76	2.80	2.76	2.78	30778
2007-02-12	2.79	2.86	2.78	2.79	20106
2007-02-13	2.80	2.83	2.74	2.78	10493
2007-02-14	2.76	2.79	2.71	2.73	24152
2007-02-15	2.75	2.80	2.72	2.77	41197
2007-02-16	2.70	2.72	2.62	2.66	21018
2007-02-20	2.63	2.77	2.63	2.74	19358
2007-02-21	2.77	2.80	2.73	2.77	43553
2007-02-22	2.75	2.76	2.70	2.71	32939
2007-02-23	2.70	2.73	2.64	2.73	26935
2007-02-26	2.71	2.80	2.71	2.75	33629
2007-02-27	2.75	2.75	2.65	2.71	32506
2007-02-28	2.70	2.75	2.61	2.71	106213
2007-03-01	2.63	2.65	2.57	2.58	147991
2007-03-02	2.55	2.61	2.32	2.43	50553
2007-03-05	2.40	2.48	2.31	2.33	27749
2007-03-06	2.36	2.49	2.36	2.48	13225
2007-03-07	2.45	2.57	2.40	2.50	77152
2007-03-08	2.53	2.66	2.53	2.64	34008
2007-03-09	2.67	2.72	2.51	2.54	27590
2007-03-12	2.68	2.68	2.49	2.50	51099
2007-03-13	2.52	2.52	2.44	2.45	17400
2007-03-14	2.49	2.49	2.40	2.44	56184
2007-03-15	2.47	2.63	2.46	2.58	54915
2007-03-16	2.60	2.74	2.53	2.71	25680
2007-03-19	2.74	2.99	2.61	2.79	125703
2007-03-20	2.71	2.87	2.67	2.80	43867
2007-03-21	2.78	2.89	2.71	2.80	41745
2007-03-22	2.81	2.82	2.70	2.74	25639
2007-03-23	2.72	2.77	2.70	2.74	34015
2007-03-26	2.72	2.83	2.63	2.76	70191
2007-03-27	2.76	2.80	2.68	2.70	28372
2007-03-28	2.68	2.69	2.58	2.60	47778
2007-03-29	2.58	2.62	2.58	2.62	15443
2007-03-30	2.64	2.72	2.50	2.68	29039
2007-04-02	2.66	2.66	2.56	2.57	27344
2007-04-03	2.55	2.79	2.48	2.52	29897
2007-04-04	2.52	2.65	2.52	2.56	56403
2007-04-05	2.54	2.67	2.48	2.54	21105
2007-04-09	2.57	2.68	2.44	2.50	85812
2007-04-10	2.52	2.60	2.49	2.55	57203
2007-04-11	2.53	2.58	2.34	2.50	47058
2007-04-12	2.49	2.49	2.43	2.46	30576
2007-04-13	2.45	2.50	2.45	2.49	25200
2007-04-16	2.52	2.55	2.45	2.45	17977
2007-04-17	2.39	2.50	2.38	2.38	26286
2007-04-18	2.37	2.49	2.35	2.38	39205
2007-04-19	2.41	2.47	2.38	2.42	15834
2007-04-20	2.40	2.42	2.33	2.42	44342
2007-04-23	2.36	2.44	2.33	2.40	32691
2007-04-24	2.47	2.56	2.40	2.56	96428
2007-04-25	2.59	2.95	2.54	2.92	209156
2007-04-26	2.90	2.92	2.81	2.89	116771
2007-04-27	2.85	3.15	2.82	3.13	267096
2007-04-30	3.21	3.48	3.17	3.20	366332
2007-05-01	3.26	3.26	3.07	3.11	139444
2007-05-02	3.35	3.41	3.18	3.22	394014
2007-05-03	3.28	3.32	3.04	3.11	176981
2007-05-04	3.20	3.20	3.03	3.06	124423
2007-05-07	3.10	3.10	3.00	3.09	107934
2007-05-08	3.10	3.10	2.98	3.07	59983
2007-05-09	3.08	3.14	2.97	2.98	82618
2007-05-10	3.00	3.04	2.97	2.99	35352
2007-05-11	3.02	3.10	2.97	3.04	63910
2007-05-14	3.10	3.10	2.98	3.02	129260
2007-05-15	3.00	3.15	2.94	3.08	114705
2007-05-16	3.05	3.09	2.80	2.92	173462
2007-05-17	2.95	3.08	2.89	3.03	32729
2007-05-18	3.01	3.03	2.90	2.97	38321
2007-05-21	2.99	3.09	2.97	3.00	65366
2007-05-22	3.00	3.08	2.95	2.99	58149
2007-05-23	3.00	3.02	2.95	3.00	36772
2007-05-24	2.98	3.02	2.95	2.98	44319
2007-05-25	3.00	3.00	2.95	2.96	52484
2007-05-29	2.95	3.00	2.95	2.99	27943
2007-05-30	2.95	3.00	2.58	2.74	230087
2007-05-31	2.81	3.16	2.79	2.99	240291
2007-06-01	2.97	3.02	2.93	2.97	25045
2007-06-04	2.99	3.13	2.98	3.00	171829
2007-06-05	3.07	3.13	2.90	2.99	82369
2007-06-06	2.95	3.00	2.91	3.00	28220
2007-06-07	3.05	3.08	3.00	3.04	142590
2007-06-08	2.70	2.96	2.70	2.95	130843
2007-06-11	2.92	3.11	2.84	3.05	142662
2007-06-12	3.13	3.13	3.01	3.06	92888
2007-06-13	3.10	3.10	2.97	3.05	106547
2007-06-14	3.03	3.09	3.02	3.07	69420
2007-06-15	3.10	3.12	3.03	3.09	87013
2007-06-18	3.10	3.11	3.00	3.06	38686
2007-06-19	3.01	3.11	3.00	3.00	47768
2007-06-20	3.02	3.03	2.86	2.89	125143
2007-06-21	2.92	2.95	2.92	2.92	33084
2007-06-22	2.90	2.92	2.87	2.89	16049
2007-06-25	2.90	2.90	2.80	2.83	30574
2007-06-26	2.82	2.95	2.82	2.93	47391
2007-06-27	2.92	2.92	2.81	2.85	34250
2007-06-28	2.90	2.92	2.81	2.87	20505
2007-06-29	2.95	2.95	2.85	2.89	45908
2007-07-02	2.88	2.95	2.88	2.94	22808
2007-07-03	2.95	2.95	2.89	2.89	18230
2007-07-05	2.90	2.97	2.89	2.89	100709
2007-07-06	2.86	2.95	2.83	2.90	56775
2007-07-09	2.98	2.98	2.86	2.91	41985
2007-07-10	2.92	2.99	2.85	2.96	36414
2007-07-11	3.00	3.00	2.70	2.85	127838
2007-07-12	2.83	2.87	2.74	2.76	49246
2007-07-13	2.75	2.81	2.70	2.75	56344
2007-07-16	2.75	2.81	2.67	2.76	31154
2007-07-17	2.75	2.76	2.63	2.63	28800
2007-07-18	2.61	2.80	2.61	2.80	53618
2007-07-19	2.77	2.81	2.76	2.79	36349
2007-07-20	2.75	3.20	2.74	3.09	254260
2007-07-23	3.17	3.19	3.07	3.08	149503
2007-07-24	3.07	3.07	2.88	2.92	104568
2007-07-25	2.95	2.95	2.85	2.90	73402
2007-07-26	2.93	2.94	2.82	2.94	60143
2007-07-27	2.89	2.90	2.80	2.81	70505
2007-07-30	2.81	2.90	2.80	2.82	32166
2007-07-31	2.80	2.99	2.80	2.83	94221
2007-08-01	2.80	2.87	2.71	2.74	59101
2007-08-02	2.77	3.04	2.62	3.04	221527
2007-08-03	3.24	3.24	2.84	2.99	165239
2007-08-06	2.99	3.02	2.84	3.00	87917
2007-08-07	3.03	3.07	2.91	2.98	41535
2007-08-08	2.99	3.06	2.98	3.03	64300
2007-08-09	3.00	3.02	2.95	2.99	39610
2007-08-10	3.01	3.03	2.91	3.00	43400
2007-08-13	3.00	3.01	2.79	2.88	87049
2007-08-14	2.89	2.95	2.86	2.91	9600
2007-08-15	2.93	2.97	2.85	2.97	17220
2007-08-16	3.00	3.00	2.87	2.90	25434
2007-08-17	2.97	2.97	2.84	2.87	45506
2007-08-20	2.85	2.95	2.80	2.89	50871
2007-08-21	2.84	2.90	2.80	2.85	20117
2007-08-22	2.85	2.92	2.84	2.89	11939
2007-08-23	2.86	2.89	2.80	2.83	24877
2007-08-24	2.80	2.82	2.75	2.81	38509
2007-08-27	2.78	2.84	2.75	2.75	58626
2007-08-28	2.78	2.78	2.72	2.74	16599
2007-08-29	2.77	2.77	2.70	2.72	40353
2007-08-30	2.74	2.80	2.62	2.70	52197
2007-08-31	2.73	2.96	2.71	2.87	58090
2007-09-04	2.90	2.92	2.85	2.90	38592
2007-09-05	2.88	2.93	2.87	2.93	15538
2007-09-06	2.97	2.97	2.88	2.91	30125
2007-09-07	2.92	2.99	2.84	2.95	126201
2007-09-10	3.00	3.00	2.86	2.91	45445
2007-09-11	2.95	3.11	2.93	3.11	68284
2007-09-12	3.11	3.14	2.85	2.86	114067
2007-09-13	2.84	2.93	2.76	2.92	25282
2007-09-14	2.81	3.01	2.81	3.01	12191
2007-09-17	2.99	3.02	2.96	3.00	32130
2007-09-18	2.90	3.01	2.81	2.98	37534
2007-09-19	2.97	3.02	2.94	3.01	153931
2007-09-20	3.00	3.89	3.00	3.23	519654
2007-09-21	3.21	3.37	3.21	3.35	126310
2007-09-24	3.35	3.50	3.34	3.41	160971
2007-09-25	3.50	3.65	3.42	3.48	281390
2007-09-26	3.52	3.55	3.37	3.49	261153
2007-09-27	3.60	3.60	3.35	3.41	208277
2007-09-28	3.42	3.57	3.33	3.39	41234
2007-10-01	3.36	3.47	3.32	3.39	62549
2007-10-02	3.42	3.48	3.29	3.35	148439
2007-10-03	3.38	3.50	3.33	3.39	81848
2007-10-04	3.42	3.55	3.33	3.39	110890
2007-10-05	3.55	3.78	3.49	3.73	492755
2007-10-08	3.74	4.75	3.74	4.56	825370
2007-10-09	4.69	5.17	4.42	4.58	748660
2007-10-10	4.60	4.61	4.39	4.42	217935
2007-10-11	4.60	4.95	4.45	4.64	373298
2007-10-12	4.77	5.00	4.71	4.84	245231
2007-10-15	4.98	5.59	4.75	5.51	511129
2007-10-16	5.64	6.17	5.58	6.02	852985
2007-10-17	3.56	4.95	3.54	4.72	3172121
2007-10-18	4.60	4.72	4.30	4.70	454176
2007-10-19	4.70	4.75	4.33	4.44	265869
2007-10-22	4.67	4.67	4.03	4.05	369768
2007-10-23	3.75	4.00	3.75	3.97	359033
2007-10-24	3.97	4.39	3.96	4.32	360800
2007-10-25	4.23	4.42	4.23	4.32	89162
2007-10-26	4.30	4.49	4.09	4.43	125086
2007-10-29	4.40	4.76	4.29	4.46	162546
2007-10-30	4.50	4.60	4.45	4.50	106894
2007-10-31	4.55	4.61	4.29	4.29	134629
2007-11-01	4.31	4.60	4.05	4.39	166719
2007-11-02	4.06	4.53	4.04	4.34	181425
2007-11-05	4.23	4.44	4.14	4.15	144401
2007-11-06	4.22	4.32	4.14	4.14	141641
2007-11-07	4.10	4.38	4.09	4.37	180513
2007-11-08	4.35	4.75	4.35	4.68	444668
2007-11-09	4.68	5.36	4.58	5.36	569476
2007-11-12	5.01	5.76	4.91	5.08	515925
2007-11-13	5.02	5.24	4.70	4.90	240933
2007-11-14	4.71	5.06	4.68	4.87	132813
2007-11-15	4.84	4.99	4.71	4.77	86485
2007-11-16	5.26	5.26	4.80	5.03	295858
2007-11-19	5.05	5.21	4.59	4.77	215323
2007-11-20	4.77	4.77	4.38	4.56	274952
2007-11-21	4.50	4.62	4.34	4.53	101518
2007-11-23	4.50	4.54	4.25	4.38	27942
2007-11-26	4.41	4.47	4.20	4.47	133417
2007-11-27	4.44	4.51	4.32	4.34	42875
2007-11-28	4.35	4.46	4.19	4.26	193773
2007-11-29	4.08	4.32	4.08	4.27	113994
2007-11-30	4.31	4.40	4.15	4.29	231886
2007-12-03	4.32	4.34	3.58	3.73	431142
2007-12-04	3.75	3.75	3.25	3.41	311428
2007-12-05	3.55	3.55	3.26	3.34	156597
2007-12-06	3.31	3.40	3.17	3.23	171580
2007-12-07	3.23	3.41	3.23	3.30	101006
2007-12-10	3.30	3.31	3.06	3.17	308969
2007-12-11	3.12	3.27	3.03	3.15	214067
2007-12-12	3.20	3.20	2.95	3.00	181878
2007-12-13	3.05	3.17	2.87	3.17	293796
2007-12-14	3.49	3.90	2.81	3.00	372262
2007-12-17	3.09	3.56	3.00	3.15	84862
2007-12-18	3.19	3.25	3.00	3.16	126649
2007-12-19	3.15	3.26	3.12	3.24	84002
2007-12-20	3.22	3.60	3.04	3.45	235338
2007-12-21	3.50	3.59	3.35	3.42	142631
2007-12-24	3.40	3.48	3.26	3.48	51755
2007-12-26	3.51	3.63	3.46	3.56	148038
2007-12-27	3.53	3.59	3.35	3.44	176579
2007-12-28	3.45	3.47	3.25	3.45	81837
2007-12-31	3.45	3.53	3.13	3.22	200581
2008-01-02	3.25	3.49	3.24	3.38	95198
2008-01-03	3.38	3.66	3.30	3.47	92932
2008-01-04	3.51	3.51	3.35	3.35	64114
2008-01-07	3.39	3.45	3.27	3.36	82867
2008-01-08	3.37	3.43	3.28	3.37	36464
2008-01-09	3.34	3.40	3.19	3.19	112892
2008-01-10	3.18	3.25	2.98	3.16	129722
2008-01-11	3.19	3.24	3.10	3.10	51446
2008-01-14	3.10	3.31	3.10	3.30	158493
2008-01-15	3.27	3.29	3.10	3.12	71572
2008-01-16	3.12	3.40	3.12	3.16	119438
2008-01-17	3.16	3.23	3.12	3.21	80008
2008-01-18	3.20	3.20	2.91	3.01	129860
2008-01-22	2.95	2.96	2.77	2.89	60933
2008-01-23	2.92	2.99	2.71	2.90	119001
2008-01-24	2.94	3.03	2.82	2.86	45199
2008-01-25	2.87	2.90	2.79	2.82	35480
2008-01-28	2.80	2.89	2.63	2.85	177842
2008-01-29	2.88	2.89	2.70	2.78	68048
2008-01-30	2.81	2.89	2.65	2.71	60053
2008-01-31	2.76	2.82	2.32	2.53	493548
2008-02-01	2.50	2.70	2.38	2.39	201868
2008-02-04	2.35	2.60	2.24	2.53	240137
2008-02-05	2.50	2.51	2.20	2.22	95615
2008-02-06	2.25	2.31	2.00	2.28	173888
2008-02-07	2.25	2.34	1.93	2.12	337976
2008-02-08	2.09	2.25	2.00	2.05	139806
2008-02-11	2.02	2.15	1.99	2.01	124017
2008-02-12	2.04	2.11	1.99	2.04	72652
2008-02-13	2.00	2.03	1.97	1.97	79738
2008-02-14	1.99	1.99	1.83	1.88	145531
2008-02-15	1.88	1.92	1.80	1.85	43574
2008-02-19	1.85	1.88	1.71	1.85	194110
2008-02-20	1.88	1.88	1.75	1.85	136427
2008-02-21	1.84	1.89	1.78	1.83	42398
2008-02-22	1.86	1.86	1.79	1.85	47526
2008-02-25	1.83	1.86	1.70	1.78	89029
2008-02-26	1.74	2.08	1.74	1.95	101342
2008-02-27	1.95	2.06	1.82	1.87	46827
2008-02-28	1.94	2.50	1.93	2.25	291695
2008-02-29	2.28	2.28	1.92	1.96	123251
2008-03-03	2.01	2.20	1.95	2.17	226333
2008-03-04	2.14	2.38	2.14	2.23	165895
2008-03-05	2.25	2.30	2.02	2.09	156066
2008-03-06	3.93	4.25	2.91	3.03	4293500
2008-03-07	3.14	3.45	3.01	3.29	1805038
2008-03-10	3.36	3.36	2.56	2.81	615593
2008-03-11	2.85	2.93	2.46	2.68	354447
2008-03-12	2.71	2.79	2.55	2.72	425153
2008-03-13	2.69	2.75	2.60	2.71	255768
2008-03-14	2.68	2.80	2.65	2.66	99582
2008-03-17	2.70	2.70	2.53	2.62	117102
2008-03-18	2.76	2.94	2.70	2.78	300920
2008-03-19	2.96	2.96	2.50	2.71	238026
2008-03-20	2.74	2.92	2.55	2.92	168194
2008-03-24	2.90	2.90	2.65	2.76	123882
2008-03-25	2.73	2.78	2.50	2.69	161477
2008-03-26	2.66	2.81	2.59	2.74	58054
2008-03-27	2.71	2.91	2.69	2.91	106129
2008-03-28	2.91	3.04	2.73	2.75	126449
2008-03-31	2.69	2.91	2.69	2.91	262336
2008-04-01	2.94	3.00	2.84	2.87	81029
2008-04-02	2.87	2.95	2.80	2.86	68697
2008-04-03	2.88	2.89	2.55	2.57	219317
2008-04-04	2.55	2.72	2.53	2.67	101780
2008-04-07	2.71	2.71	2.50	2.56	97889
2008-04-08	2.58	2.69	2.50	2.55	74216
2008-04-09	2.55	2.60	2.45	2.46	65643
2008-04-10	2.45	2.46	2.36	2.40	42965
2008-04-11	2.40	2.40	2.31	2.40	54971
2008-04-14	2.40	2.57	2.38	2.57	54612
2008-04-15	2.63	2.63	2.39	2.40	41459
2008-04-16	2.37	2.44	2.35	2.36	258610
2008-04-17	2.33	2.45	2.33	2.36	57613
2008-04-18	2.40	2.44	2.36	2.37	38136
2008-04-21	2.37	2.54	2.33	2.49	313318
2008-04-22	2.52	2.52	2.36	2.39	57122
2008-04-23	2.36	2.40	2.36	2.38	22472
2008-04-24	2.40	2.42	2.36	2.38	53327
2008-04-25	2.40	2.42	2.36	2.39	89508
2008-04-28	2.39	2.39	2.32	2.35	58071
2008-04-29	2.34	2.35	2.29	2.31	86872
2008-04-30	2.28	2.42	2.26	2.42	183902
2008-05-01	2.39	2.44	2.25	2.26	68834
2008-05-02	2.26	2.32	2.12	2.21	108592
2008-05-05	2.22	2.26	2.13	2.23	66305
2008-05-06	2.23	2.33	2.03	2.06	175175
2008-05-07	2.09	2.16	2.05	2.16	87175
2008-05-08	2.13	2.19	2.09	2.19	91102
2008-05-09	2.16	2.21	2.10	2.18	47452
2008-05-12	2.24	2.25	2.16	2.19	36858
2008-05-13	2.16	2.25	2.16	2.25	36649
2008-05-14	2.22	2.27	2.15	2.15	36209
2008-05-15	2.17	2.19	2.16	2.17	13452
2008-05-16	2.16	2.20	2.11	2.11	47853
2008-05-19	2.10	2.13	2.08	2.10	37893
2008-05-20	2.08	2.11	2.03	2.11	47414
2008-05-21	2.06	2.08	2.02	2.04	33689
2008-05-22	2.01	2.03	1.95	1.96	63286
2008-05-23	1.93	2.04	1.93	1.96	47862
2008-05-27	2.01	2.01	1.86	1.89	117375
2008-05-28	1.89	1.90	1.73	1.84	192665
2008-05-29	1.80	1.86	1.79	1.80	78795
2008-05-30	1.80	2.01	1.80	1.98	153090
2008-06-02	1.97	2.02	1.93	2.02	45039
2008-06-03	1.99	2.04	1.94	2.04	74048
2008-06-04	2.00	2.19	1.90	2.15	114331
2008-06-05	2.22	2.25	2.13	2.20	144706
2008-06-06	2.20	2.25	1.95	2.03	83101
2008-06-09	2.01	2.11	1.99	2.09	31217
2008-06-10	2.05	2.19	2.05	2.18	25767
2008-06-11	2.15	2.25	2.00	2.08	42037
2008-06-12	2.02	2.10	1.94	2.00	37766
2008-06-13	1.96	2.00	1.91	1.91	22607
2008-06-16	1.95	2.05	1.95	1.99	32562
2008-06-17	2.00	2.00	1.90	1.94	38560
2008-06-18	1.96	2.04	1.85	1.89	48865
2008-06-19	1.92	2.00	1.88	2.00	45540
2008-06-20	2.00	2.00	1.91	1.92	31337
2008-06-23	1.90	1.90	1.83	1.83	31399
2008-06-24	1.78	2.09	1.78	1.89	45760
2008-06-25	1.87	1.87	1.83	1.83	31874
2008-06-26	1.81	1.92	1.79	1.79	31620
2008-06-27	1.79	1.82	1.77	1.77	18281
2008-06-30	1.84	1.84	1.80	1.80	15800
2008-07-01	1.76	1.79	1.75	1.76	30735
2008-07-02	1.76	1.79	1.59	1.67	51741
2008-07-03	1.71	1.71	1.59	1.63	16041
2008-07-07	1.62	1.65	1.52	1.57	72914
2008-07-08	1.61	1.65	1.21	1.41	133643
2008-07-09	1.39	1.50	1.39	1.47	34635
2008-07-10	1.51	1.55	1.44	1.45	68572
2008-07-11	1.35	1.37	1.24	1.24	116271
2008-07-14	1.20	1.35	0.75	0.78	1840398
2008-07-15	0.85	1.04	0.85	0.95	1266382
2008-07-16	0.99	1.04	0.97	1.00	273732
2008-07-17	1.05	1.05	0.75	0.90	477714
2008-07-18	0.90	0.91	0.70	0.71	250168
2008-07-21	0.75	0.86	0.72	0.81	174824
2008-07-22	0.91	0.95	0.88	0.91	179488
2008-07-23	0.99	1.00	0.92	0.93	71574
2008-07-24	0.91	1.00	0.91	0.95	82922
2008-07-25	0.92	0.98	0.92	0.96	60838
2008-07-28	0.92	1.04	0.92	1.03	166009
2008-07-29	1.05	1.05	0.98	0.99	106018
2008-07-30	0.96	0.99	0.94	0.98	19321
2008-07-31	1.01	1.01	0.95	0.97	32750
2008-08-01	0.93	0.96	0.90	0.94	17480
2008-08-04	0.80	0.96	0.80	0.90	63941
2008-08-05	0.90	0.90	0.86	0.86	26650
2008-08-06	0.85	0.87	0.81	0.81	33551
2008-08-07	0.80	0.84	0.77	0.79	82432
2008-08-08	0.85	0.98	0.83	0.92	88232
2008-08-11	1.00	1.00	0.82	0.88	57446
2008-08-12	0.95	0.95	0.89	0.93	44982
2008-08-13	0.89	0.94	0.89	0.92	24252
2008-08-14	0.90	0.91	0.87	0.90	73391
2008-08-15	0.90	0.94	0.87	0.90	58268
2008-08-18	0.89	0.89	0.85	0.88	26372
2008-08-19	0.90	0.91	0.85	0.90	92860
2008-08-20	0.88	0.90	0.88	0.89	32565
2008-08-21	0.90	0.97	0.90	0.97	82364
2008-08-22	0.99	1.08	0.97	1.08	59293
2008-08-25	1.15	1.22	1.15	1.15	127265
2008-08-26	1.17	1.19	1.14	1.15	52874
2008-08-27	1.12	1.17	1.12	1.14	40204
2008-08-28	1.12	1.12	1.10	1.10	50644
2008-08-29	1.08	1.10	1.05	1.07	17107
2008-09-02	1.07	1.07	1.01	1.05	28028
2008-09-03	1.07	1.19	1.03	1.07	115229
2008-09-04	1.06	1.08	1.03	1.08	34509
2008-09-05	1.09	1.09	1.04	1.07	41877
2008-09-08	1.09	1.17	1.05	1.07	79674
2008-09-09	1.06	1.10	0.97	0.97	39485
2008-09-10	0.99	0.99	0.90	0.93	24516
2008-09-11	0.85	1.07	0.80	0.83	78792
2008-09-12	0.80	0.87	0.80	0.84	17600
2008-09-15	0.84	1.01	0.81	1.00	53705
2008-09-16	1.10	1.16	0.90	1.08	43086
2008-09-17	1.11	1.15	1.06	1.07	80080
2008-09-18	1.14	1.15	1.05	1.11	79672
2008-09-19	1.06	1.10	0.92	1.04	38183
2008-09-22	1.00	1.10	0.93	0.98	49055
2008-09-23	1.00	1.00	0.88	0.89	44774
2008-09-24	0.90	0.93	0.83	0.85	25100
2008-09-25	0.90	0.96	0.87	0.87	21343
2008-09-26	0.84	0.97	0.84	0.94	17520
2008-09-29	0.88	1.04	0.82	0.90	21091
2008-09-30	0.85	0.92	0.85	0.87	50165
2008-10-01	0.86	0.90	0.80	0.87	30442
2008-10-02	0.81	0.88	0.80	0.88	36946
2008-10-03	0.92	1.00	0.82	0.97	58633
2008-10-06	1.00	1.01	0.80	0.94	71378
2008-10-07	0.85	0.96	0.74	0.83	72776
2008-10-08	0.67	0.87	0.53	0.87	87034
2008-10-09	0.94	0.94	0.75	0.83	62747
2008-10-10	0.76	0.80	0.60	0.75	87547
2008-10-13	0.75	0.92	0.74	0.91	82892
2008-10-14	0.90	1.05	0.83	1.03	111184
2008-10-15	1.03	1.03	0.92	0.95	13213
2008-10-16	0.99	1.02	0.90	0.91	10897
2008-10-17	0.93	0.94	0.71	0.86	87346
2008-10-20	0.88	0.92	0.82	0.86	30912
2008-10-21	0.84	0.90	0.75	0.85	66568
2008-10-22	0.75	0.84	0.60	0.79	387120
2008-10-23	0.70	0.83	0.70	0.72	18600
2008-10-24	0.65	0.80	0.65	0.69	32197
2008-10-27	0.66	0.75	0.66	0.75	27363
2008-10-28	0.80	0.80	0.66	0.73	27462
2008-10-29	0.73	0.75	0.70	0.72	28600
2008-10-30	0.71	0.72	0.67	0.68	37600
2008-10-31	0.67	0.70	0.36	0.51	454836
2008-11-03	0.55	0.82	0.55	0.76	91664
2008-11-04	0.84	0.87	0.78	0.81	85022
2008-11-05	0.81	0.82	0.73	0.73	61125
2008-11-06	0.77	0.77	0.75	0.77	1400
2008-11-07	0.78	0.78	0.40	0.53	271378
2008-11-10	0.60	0.69	0.50	0.56	25950
2008-11-11	0.55	0.55	0.45	0.49	94800
2008-11-12	0.42	0.50	0.41	0.47	45376
2008-11-13	0.42	0.48	0.41	0.45	37824
2008-11-14	0.41	0.42	0.38	0.40	81530
2008-11-17	0.39	0.40	0.33	0.36	151267
2008-11-18	0.39	0.49	0.27	0.49	68326
2008-11-19	0.53	0.57	0.46	0.49	20435
2008-11-20	0.43	0.50	0.33	0.45	35760
2008-11-21	0.44	0.47	0.22	0.41	32333
2008-11-24	0.38	0.44	0.33	0.35	80464
2008-11-25	0.33	0.50	0.33	0.37	65713
2008-11-26	0.34	0.44	0.33	0.41	68000
2008-11-28	0.40	0.44	0.36	0.44	24344
2008-12-01	0.44	0.44	0.35	0.37	13696
2008-12-02	0.35	0.40	0.35	0.40	41130
2008-12-03	0.43	0.44	0.43	0.44	41890
2008-12-04	0.39	0.40	0.37	0.39	23309
2008-12-05	0.42	0.42	0.37	0.40	7500
2008-12-08	0.40	0.45	0.37	0.41	40972
2008-12-09	0.38	0.41	0.35	0.41	48800
2008-12-10	0.37	0.40	0.35	0.38	25740
2008-12-11	0.36	0.40	0.36	0.39	31038
2008-12-12	0.37	0.39	0.37	0.37	17365
2008-12-15	0.36	0.40	0.36	0.40	26723
2008-12-16	0.36	0.40	0.36	0.38	91974
2008-12-17	0.38	0.42	0.37	0.42	106850
2008-12-18	0.42	0.74	0.42	0.60	317211
2008-12-19	0.61	0.65	0.50	0.53	56821
2008-12-22	0.55	0.58	0.45	0.46	69450
2008-12-23	0.46	0.58	0.46	0.50	56557
2008-12-24	0.50	0.56	0.50	0.55	35283
2008-12-26	0.55	0.55	0.51	0.55	32620
2008-12-29	0.55	0.59	0.50	0.57	134005
2008-12-30	0.53	0.57	0.52	0.55	42566
2008-12-31	0.54	0.57	0.52	0.57	77834
2009-01-02	0.57	0.58	0.53	0.58	81170
2009-01-05	0.59	0.65	0.59	0.65	53158
2009-01-06	0.66	0.68	0.64	0.68	24180
2009-01-07	0.68	0.75	0.65	0.73	66262
2009-01-08	0.72	0.89	0.72	0.89	273172
2009-01-09	0.89	1.09	0.88	0.99	338432
2009-01-12	1.39	1.59	1.39	1.50	1478171
2009-01-13	1.50	1.80	1.50	1.57	736557
2009-01-14	1.73	1.73	1.53	1.66	318312
2009-01-15	1.60	1.65	1.54	1.65	220955
2009-01-16	1.65	1.67	1.56	1.58	250692
2009-01-20	1.60	1.61	1.40	1.42	207673
2009-01-21	1.38	1.46	1.31	1.40	170094
2009-01-22	1.34	1.42	1.31	1.38	44272
2009-01-23	1.32	1.43	1.25	1.43	52787
2009-01-26	1.49	1.53	1.44	1.44	69331
2009-01-27	1.49	1.53	1.45	1.49	121097
2009-01-28	1.69	1.71	1.45	1.63	758274
2009-01-29	1.69	1.69	1.47	1.47	122311
2009-01-30	1.52	1.55	1.48	1.49	55619
2009-02-02	1.54	1.55	1.46	1.48	64692
2009-02-03	1.53	1.53	1.45	1.48	44324
2009-02-04	1.52	1.52	1.45	1.46	19600
2009-02-05	1.49	1.49	1.35	1.40	69147
2009-02-06	1.33	1.47	1.33	1.45	84534
2009-02-09	1.42	1.50	1.42	1.43	41392
2009-02-10	1.43	1.44	1.35	1.43	20996
2009-02-11	1.47	1.50	1.44	1.48	9703
2009-02-12	1.51	1.53	1.47	1.48	19736
2009-02-13	1.51	1.51	1.38	1.41	21150
2009-02-17	1.40	1.40	1.15	1.18	122668
2009-02-18	1.23	1.30	1.20	1.28	80357
2009-02-19	1.22	1.29	1.18	1.20	31550
2009-02-20	1.20	1.24	0.95	0.98	121868
2009-02-23	0.99	1.02	0.83	0.88	99551
2009-02-24	0.93	0.94	0.80	0.90	28646
2009-02-25	0.92	0.94	0.92	0.92	24584
2009-02-26	0.90	0.92	0.88	0.90	31800
2009-02-27	0.88	0.89	0.81	0.85	26635
2009-03-02	0.87	0.87	0.85	0.85	7504
2009-03-03	0.85	0.87	0.76	0.78	16311
2009-03-04	0.85	0.91	0.78	0.79	57105
2009-03-05	0.80	0.80	0.78	0.78	10755
2009-03-06	0.78	0.81	0.77	0.77	2900
2009-03-09	0.77	0.79	0.77	0.78	3950
2009-03-10	0.80	0.85	0.78	0.82	19530
2009-03-11	0.83	1.00	0.83	0.91	21549
2009-03-12	0.95	0.95	0.84	0.85	16173
2009-03-13	0.90	0.91	0.80	0.81	16080
2009-03-16	0.83	0.85	0.81	0.83	19078
2009-03-17	0.84	0.87	0.77	0.81	20104
2009-03-18	0.80	0.86	0.80	0.83	58521
2009-03-19	1.00	1.27	0.90	1.16	159220
2009-03-20	1.25	1.38	1.16	1.35	74353
2009-03-23	1.35	1.45	1.25	1.29	80223
2009-03-24	1.18	1.26	1.18	1.26	34323
2009-03-25	1.27	1.28	1.25	1.25	4740
2009-03-26	1.32	1.34	1.31	1.34	20990
2009-03-27	1.34	1.34	1.23	1.28	5427
2009-03-30	1.29	1.30	1.22	1.28	12974
2009-03-31	1.28	1.28	1.23	1.25	25424
2009-04-01	1.21	1.23	1.13	1.18	40537
2009-04-02	1.17	1.17	1.05	1.10	46213
2009-04-03	1.03	1.12	0.96	1.02	130906
2009-04-06	1.02	1.25	1.02	1.09	23284
2009-04-07	1.13	1.15	1.09	1.10	20176
2009-04-08	1.11	1.19	1.00	1.10	58504
2009-04-09	1.10	1.12	0.97	1.07	59504
2009-04-13	1.06	1.14	1.05	1.13	41750
2009-04-14	1.10	1.23	1.10	1.22	94160
2009-04-15	1.26	1.45	1.23	1.44	154800
2009-04-16	1.50	1.51	1.33	1.42	107717
2009-04-17	1.43	1.43	1.36	1.42	45670
2009-04-20	1.43	1.43	1.36	1.43	34016
2009-04-21	1.42	1.43	1.34	1.37	35695
2009-04-22	1.34	1.35	1.25	1.30	77525
2009-04-23	1.30	1.36	1.30	1.34	14025
2009-04-24	1.40	1.43	1.39	1.39	51475
2009-04-27	1.41	1.43	1.39	1.43	17237
2009-04-28	1.43	1.60	1.40	1.57	67390
2009-04-29	1.60	1.61	1.40	1.61	47367
2009-04-30	1.61	1.79	1.61	1.71	111474
2009-05-01	1.77	1.90	1.74	1.79	142970
2009-05-04	1.90	2.08	1.83	1.98	333050
2009-05-05	2.00	2.15	1.67	1.73	355741
2009-05-06	1.84	1.94	1.76	1.86	211804
2009-05-07	1.88	1.89	1.78	1.78	50527
2009-05-08	1.84	1.84	1.75	1.75	58913
2009-05-11	1.73	1.75	1.72	1.72	40150
2009-05-12	1.75	1.75	1.61	1.61	53760
2009-05-13	1.65	1.65	1.25	1.31	178129
2009-05-14	1.26	1.41	1.25	1.33	61393
2009-05-15	1.34	1.62	1.34	1.60	56066
2009-05-18	1.65	1.72	1.60	1.70	70210
2009-05-19	1.73	1.86	1.70	1.73	48571
2009-05-20	1.73	1.80	1.73	1.78	30363
2009-05-21	1.79	1.79	1.73	1.73	22056
2009-05-22	1.69	1.73	1.56	1.64	36530
2009-05-26	1.60	1.65	1.52	1.52	58125
2009-05-27	1.52	1.68	1.52	1.54	32307
2009-05-28	1.52	1.67	1.52	1.64	34991
2009-05-29	1.66	2.00	1.66	2.00	169379
2009-06-01	2.00	2.03	1.78	1.99	92651
2009-06-02	1.96	1.96	1.85	1.85	127236
2009-06-03	1.91	1.92	1.69	1.76	112810
2009-06-04	1.77	1.88	1.68	1.74	194205
2009-06-05	1.63	1.90	1.63	1.85	108061
2009-06-08	1.98	2.09	1.92	2.09	170079
2009-06-09	2.15	2.15	1.99	2.10	84150
2009-06-10	2.19	2.20	1.85	1.97	145031
2009-06-11	1.91	2.02	1.91	1.99	45748
2009-06-12	2.44	2.44	2.07	2.14	261352
2009-06-15	2.29	2.29	2.03	2.20	89255
2009-06-16	2.27	2.27	2.10	2.23	57886
2009-06-17	2.27	2.37	2.19	2.19	58892
2009-06-18	2.25	2.34	2.20	2.21	107588
2009-06-19	2.27	2.34	2.21	2.22	89809
2009-06-22	2.29	2.29	2.21	2.23	84317
2009-06-23	2.31	2.35	2.25	2.29	114398
2009-06-24	2.38	2.44	2.32	2.32	115776
2009-06-25	2.37	2.40	2.32	2.36	88263
2009-06-26	2.40	2.69	2.37	2.64	158460
2009-06-29	2.71	2.98	2.65	2.90	304483
2009-06-30	2.97	2.97	2.65	2.65	196162
2009-07-01	2.67	2.72	2.65	2.68	90822
2009-07-02	2.74	2.74	2.56	2.65	52533
2009-07-06	2.65	2.65	2.46	2.52	80758
2009-07-07	2.46	2.49	2.39	2.42	79407
2009-07-08	2.39	2.53	2.35	2.49	49096
2009-07-09	2.61	2.94	2.60	2.63	109184
2009-07-10	2.68	2.73	2.61	2.73	38627
2009-07-13	2.68	2.73	2.60	2.70	18596
2009-07-14	2.75	2.75	2.68	2.74	15700
2009-07-15	2.79	2.83	2.66	2.77	52445
2009-07-16	2.80	3.00	2.80	2.90	344008
2009-07-17	2.90	3.00	2.78	2.81	131508
2009-07-20	2.87	2.87	2.75	2.80	82333
2009-07-21	2.80	2.80	2.71	2.72	67909
2009-07-22	2.70	2.81	2.66	2.78	102876
2009-07-23	2.82	2.93	2.82	2.89	65839
2009-07-24	2.72	2.87	2.72	2.81	50618
2009-07-27	2.76	2.93	2.75	2.93	66330
2009-07-28	2.93	3.05	2.87	2.98	250742
2009-07-29	3.07	3.15	2.79	2.93	379333
2009-07-30	3.00	3.00	2.83	2.83	108614
2009-07-31	2.80	2.83	2.75	2.78	66620
2009-08-03	2.86	2.92	2.84	2.88	133615
2009-08-04	2.85	2.89	2.80	2.82	122226
2009-08-05	2.77	2.85	2.76	2.84	112258
2009-08-06	2.80	2.85	2.78	2.85	117625
2009-08-07	2.84	2.87	2.80	2.87	78269
2009-08-10	2.81	2.82	2.72	2.82	76078
2009-08-11	2.80	2.83	2.77	2.82	59251
2009-08-12	2.84	2.93	2.75	2.77	89090
2009-08-13	2.80	2.81	2.64	2.72	98238
2009-08-14	2.68	2.75	2.56	2.59	81447
2009-08-17	2.51	2.55	2.26	2.34	140928
2009-08-18	2.38	2.40	2.34	2.40	91043
2009-08-19	2.35	2.38	2.32	2.35	37139
2009-08-20	2.34	2.38	2.32	2.35	43787
2009-08-21	2.37	2.37	2.17	2.34	236713
2009-08-24	2.36	2.39	2.30	2.37	116006
2009-08-25	2.37	2.41	2.36	2.37	76528
2009-08-26	2.40	2.42	2.28	2.36	56577
2009-08-27	2.35	2.37	2.32	2.32	33116
2009-08-28	2.34	2.35	2.30	2.30	40303
2009-08-31	2.25	2.30	2.15	2.15	138278
2009-09-01	2.15	2.25	1.95	2.20	138842
2009-09-02	2.20	2.25	2.16	2.24	54863
2009-09-03	2.17	2.28	2.16	2.26	60859
2009-09-04	2.33	2.53	2.28	2.52	128395
2009-09-08	2.55	2.75	2.55	2.70	92600
2009-09-09	2.78	2.82	2.71	2.78	103587
2009-09-10	2.84	2.84	2.68	2.82	89110
2009-09-11	2.82	2.96	2.82	2.94	174876
2009-09-14	2.89	2.90	2.81	2.89	42201
2009-09-15	2.89	2.90	2.80	2.84	45535
2009-09-16	2.89	2.96	2.80	2.89	59603
2009-09-17	2.96	2.96	2.80	2.95	50337
2009-09-18	2.96	2.96	2.86	2.90	143906
2009-09-21	2.90	2.98	2.87	2.95	33001
2009-09-22	2.95	2.97	2.83	2.91	67387
2009-09-23	2.89	2.92	2.85	2.89	43405
2009-09-24	2.88	2.92	2.82	2.86	70725
2009-09-25	2.78	2.82	2.70	2.70	83601
2009-09-28	2.77	2.84	2.70	2.84	22777
2009-09-29	2.80	2.90	2.72	2.73	64051
2009-09-30	2.77	2.83	2.74	2.78	69955
2009-10-01	2.79	2.79	2.73	2.74	12997
2009-10-02	2.76	2.89	2.66	2.75	37756
2009-10-05	2.79	2.86	2.73	2.73	28535
2009-10-06	2.74	2.76	2.69	2.72	20603
2009-10-07	2.74	2.74	2.67	2.70	13586
2009-10-08	2.76	2.76	2.68	2.70	28613
2009-10-09	2.67	2.70	2.65	2.68	15592
2009-10-12	2.66	2.70	2.66	2.68	30635
2009-10-13	2.66	2.70	2.66	2.68	16407
2009-10-14	2.75	2.75	2.68	2.69	14700
2009-10-15	2.68	2.75	2.68	2.69	56771
2009-10-16	2.68	2.69	2.65	2.66	20101
2009-10-19	2.70	2.75	2.68	2.74	60000
2009-10-20	2.70	2.75	2.60	2.60	42577
2009-10-21	2.66	2.74	2.55	2.70	129213
2009-10-22	2.70	2.70	2.61	2.70	28068
2009-10-23	2.67	2.74	2.60	2.60	17320
2009-10-26	2.65	2.69	2.56	2.60	45734
2009-10-27	2.58	2.60	2.49	2.57	75166
2009-10-28	2.54	2.54	2.45	2.45	45803
2009-10-29	2.41	2.51	2.41	2.45	30898
2009-10-30	2.45	2.61	2.40	2.47	88118
2009-11-02	2.48	2.49	2.32	2.46	31167
2009-11-03	2.40	2.49	2.36	2.47	41904
2009-11-04	2.49	2.50	2.44	2.49	24997
2009-11-05	2.50	2.62	2.49	2.61	33061
2009-11-06	2.65	2.65	2.53	2.63	27471
2009-11-09	2.65	2.73	2.60	2.67	48348
2009-11-10	2.67	2.73	2.65	2.73	39036
2009-11-11	2.72	2.75	2.66	2.72	24806
2009-11-12	2.74	2.74	2.66	2.68	22139
2009-11-13	2.67	2.73	2.60	2.69	51706
2009-11-16	2.68	2.72	2.68	2.71	57735
2009-11-17	2.71	2.71	2.61	2.71	53113
2009-11-18	2.65	2.75	2.65	2.71	49347
2009-11-19	2.73	2.73	2.66	2.71	13765
2009-11-20	2.65	2.66	2.51	2.60	63483
2009-11-23	2.59	2.60	2.52	2.54	44021
2009-11-24	2.49	2.64	2.48	2.64	37581
2009-11-25	2.57	2.73	2.57	2.70	39027
2009-11-27	2.65	2.74	2.65	2.71	4397
2009-11-30	2.66	2.68	2.60	2.60	39248
2009-12-01	2.55	2.61	2.55	2.57	26778
2009-12-02	2.55	2.58	2.50	2.51	23808
2009-12-03	2.57	2.60	2.47	2.59	27438
2009-12-04	2.60	2.64	2.54	2.64	27527
2009-12-07	2.60	2.60	2.55	2.55	49464
2009-12-08	2.57	2.58	2.50	2.51	48836
2009-12-09	2.53	2.55	2.49	2.51	44890
2009-12-10	2.50	2.50	2.43	2.46	41053
2009-12-11	2.46	2.50	2.43	2.47	47803
2009-12-14	2.49	2.60	2.46	2.49	158234
2009-12-15	2.55	2.68	2.51	2.65	84050
2009-12-16	2.73	2.75	2.57	2.69	63408
2009-12-17	2.74	3.08	2.74	3.06	460444
2009-12-18	3.06	3.26	3.00	3.26	312056
2009-12-21	3.22	3.23	2.99	3.00	174921
2009-12-22	3.08	3.20	2.97	3.20	156459
2009-12-23	3.20	3.29	3.19	3.19	95875
2009-12-24	3.21	3.27	3.20	3.26	18153
2009-12-28	3.31	3.35	3.28	3.30	122667
2009-12-29	3.31	3.32	3.26	3.30	44205
2009-12-30	3.26	3.34	3.26	3.34	73734
2009-12-31	3.29	3.40	3.26	3.39	110138
2010-01-04	3.50	3.53	3.37	3.40	171891
2010-01-05	3.40	3.84	3.36	3.80	265183
2010-01-06	3.98	4.23	3.88	4.13	523109
2010-01-07	4.23	4.50	4.11	4.17	422485
2010-01-08	4.24	4.25	4.00	4.04	263645
2010-01-11	4.10	4.20	4.01	4.14	58251
2010-01-12	4.21	4.29	4.18	4.24	112123
2010-01-13	4.30	4.37	4.15	4.28	114844
2010-01-14	4.36	4.36	4.13	4.14	74179
2010-01-15	4.14	4.20	4.03	4.06	61244
2010-01-19	4.02	4.30	4.01	4.21	65733
2010-01-20	4.25	4.27	4.14	4.20	59477
2010-01-21	4.21	4.21	3.75	4.00	293962
2010-01-22	3.98	4.00	3.84	3.88	145633
2010-01-25	4.01	4.01	3.55	3.66	177964
2010-01-26	3.50	3.62	3.41	3.47	198619
2010-01-27	3.47	3.54	3.45	3.49	45909
2010-01-28	3.51	3.51	3.40	3.47	42944
2010-01-29	3.52	3.53	3.46	3.50	54541
2010-02-01	3.53	3.85	3.50	3.85	116327
2010-02-02	4.25	4.25	3.90	3.96	170653
2010-02-03	4.00	4.00	3.86	3.96	55419
2010-02-04	3.98	4.00	3.83	3.87	77983
2010-02-05	3.85	3.85	3.59	3.76	85570
2010-02-08	3.82	4.01	3.75	3.96	69127
2010-02-09	3.94	3.97	3.79	3.80	55631
2010-02-10	3.84	3.95	3.83	3.86	56850
2010-02-11	3.85	4.02	3.81	3.81	170043
2010-02-12	3.76	3.97	3.76	3.83	120409
2010-02-16	4.03	4.03	3.76	3.86	132801
2010-02-17	3.95	4.00	3.86	3.99	108408
2010-02-18	4.00	4.00	3.85	3.90	117489
2010-02-19	3.87	3.94	3.84	3.92	48168
2010-02-22	3.91	4.10	3.90	3.97	207660
2010-02-23	3.98	4.04	3.95	4.02	82483
2010-02-24	4.08	4.16	4.01	4.06	58578
2010-02-25	4.10	4.14	4.02	4.06	53956
2010-02-26	4.05	4.12	4.00	4.11	76871
2010-03-01	4.11	4.25	4.06	4.25	67562
2010-03-02	4.24	4.28	4.17	4.25	104357
2010-03-03	4.22	4.24	4.19	4.23	33834
2010-03-04	4.25	4.35	4.15	4.33	149610
2010-03-05	4.38	4.48	4.30	4.36	88645
2010-03-08	4.34	4.38	4.21	4.35	85962
2010-03-09	4.30	4.45	4.28	4.37	112067
2010-03-10	4.50	5.25	4.47	4.70	2203318
2010-03-11	4.79	4.95	4.56	4.87	578512
2010-03-12	4.99	4.99	4.72	4.81	323804
2010-03-15	4.83	4.85	4.68	4.76	186621
2010-03-16	4.73	4.94	4.37	4.39	430484
2010-03-17	4.36	4.49	4.10	4.43	374993
2010-03-18	4.49	4.50	4.31	4.46	97737
2010-03-19	4.50	4.77	4.41	4.64	428381
2010-03-22	4.77	4.77	4.52	4.61	168048
2010-03-23	4.48	4.61	4.46	4.56	200011
2010-03-24	4.50	4.60	4.39	4.41	96451
2010-03-25	4.43	4.46	4.32	4.38	282359
2010-03-26	4.39	4.39	4.21	4.34	126662
2010-03-29	4.30	4.37	4.24	4.25	107164
2010-03-30	4.30	4.30	4.16	4.24	147929
2010-03-31	4.24	4.49	4.20	4.45	226552
2010-04-01	4.42	4.65	4.38	4.41	159270
2010-04-05	4.50	4.57	4.38	4.47	80250
2010-04-06	4.42	4.64	4.42	4.60	92542
2010-04-07	4.60	4.77	4.60	4.72	191071
2010-04-08	4.77	4.88	4.71	4.79	135392
2010-04-09	4.86	4.86	4.60	4.69	106095
2010-04-12	4.78	4.79	4.60	4.73	79047
2010-04-13	4.78	4.79	4.60	4.69	137194
2010-04-14	4.55	4.61	4.50	4.53	1486540
2010-04-15	4.52	4.52	4.30	4.47	720803
2010-04-16	4.50	4.50	4.12	4.32	420782
2010-04-19	4.28	4.37	4.14	4.37	353956
2010-04-20	4.35	4.41	4.14	4.25	249655
2010-04-21	4.29	4.29	3.97	4.16	365284
2010-04-22	4.10	4.16	3.90	4.00	335950
2010-04-23	3.96	4.21	3.85	4.14	408512
2010-04-26	4.15	4.45	4.15	4.45	326250
2010-04-27	4.45	4.48	4.30	4.40	272941
2010-04-28	4.43	4.50	4.38	4.49	251221
2010-04-29	4.51	4.60	4.40	4.54	285822
2010-04-30	4.47	4.50	4.30	4.44	208236
2010-05-03	4.42	4.50	4.32	4.36	143629
2010-05-04	4.35	4.36	4.20	4.31	148526
2010-05-05	4.30	4.49	4.17	4.36	200428
2010-05-06	4.41	4.41	4.06	4.27	351718
2010-05-07	4.20	4.22	3.89	4.02	266417
2010-05-10	4.35	4.35	4.10	4.12	149670
2010-05-11	4.17	4.39	4.17	4.26	202054
2010-05-12	4.25	4.40	4.22	4.36	179179
2010-05-13	4.34	4.43	4.30	4.30	96050
2010-05-14	4.25	4.40	4.25	4.40	120493
2010-05-17	4.46	4.48	4.35	4.42	121087
2010-05-18	4.44	4.50	4.23	4.28	89491
2010-05-19	4.23	4.27	4.15	4.27	112708
2010-05-20	4.25	4.25	4.10	4.20	100123
2010-05-21	4.12	4.25	4.02	4.10	84161
2010-05-24	4.15	4.22	4.09	4.09	83660
2010-05-25	4.03	4.13	3.85	4.05	248371
2010-05-26	4.10	4.24	4.06	4.16	118421
2010-05-27	4.17	4.20	4.08	4.17	72338
2010-05-28	4.20	4.21	4.05	4.17	75604
2010-06-01	4.12	4.28	4.06	4.12	83527
2010-06-02	4.19	4.25	4.09	4.20	112833
2010-06-03	4.18	4.39	4.15	4.37	152197
2010-06-04	4.31	4.39	4.08	4.21	164824
2010-06-07	4.21	4.27	4.07	4.09	94410
2010-06-08	4.12	4.16	4.02	4.05	109574
2010-06-09	4.09	4.22	4.02	4.16	128904
2010-06-10	4.16	4.35	4.15	4.31	95670
2010-06-11	4.24	4.60	4.24	4.49	270435
2010-06-14	4.65	4.65	4.31	4.50	323730
2010-06-15	4.50	4.69	4.48	4.68	267378
2010-06-16	4.62	4.99	4.56	4.93	359309
2010-06-17	4.97	5.00	4.83	4.92	231912
2010-06-18	5.00	5.00	4.84	4.92	328067
2010-06-21	4.95	4.95	4.51	4.68	263691
2010-06-22	4.67	4.67	4.50	4.55	140738
2010-06-23	4.56	4.58	4.42	4.54	147058
2010-06-24	4.49	4.62	4.42	4.62	247775
2010-06-25	4.99	4.99	4.52	4.83	4889646
2010-06-28	4.73	4.90	4.57	4.69	272738
2010-06-29	4.67	4.89	4.54	4.65	349749
2010-06-30	4.69	4.73	4.30	4.40	326349
2010-07-01	4.39	4.39	4.02	4.12	456356
2010-07-02	4.15	4.31	4.05	4.11	189390
2010-07-06	4.16	4.30	4.05	4.06	239610
2010-07-07	4.08	4.22	4.06	4.21	229324
2010-07-08	4.22	4.28	4.17	4.22	155954
2010-07-09	4.04	4.19	3.95	3.98	976177
2010-07-12	3.95	4.00	3.75	3.92	291117
2010-07-13	3.91	3.98	3.86	3.89	257715
2010-07-14	3.89	3.99	3.86	3.93	247890
2010-07-15	3.95	4.14	3.82	3.85	449594
2010-07-16	3.82	3.89	3.41	3.43	601082
2010-07-19	3.45	3.55	3.15	3.31	750474
2010-07-20	3.28	3.61	3.25	3.60	303554
2010-07-21	3.60	3.73	3.38	3.41	289452
2010-07-22	3.44	3.58	3.38	3.51	181415
2010-07-23	3.49	3.65	3.41	3.60	157855
2010-07-26	3.60	3.74	3.58	3.70	230696
2010-07-27	3.76	3.99	3.72	3.93	506846
2010-07-28	4.15	4.27	3.96	4.22	603157
2010-07-29	4.25	4.26	4.05	4.10	316384
2010-07-30	4.08	4.20	4.01	4.17	254866
2010-08-02	4.22	4.22	4.15	4.17	145544
2010-08-03	4.17	4.25	4.09	4.20	165821
2010-08-04	4.23	4.31	4.20	4.25	153111
2010-08-05	4.25	4.29	4.17	4.26	102690
2010-08-06	4.24	4.28	4.15	4.26	169581
2010-08-09	4.26	4.27	4.18	4.22	157426
2010-08-10	4.39	4.65	4.30	4.40	780291
2010-08-11	4.38	4.43	4.27	4.27	287343
2010-08-12	4.26	4.50	4.21	4.39	211125
2010-08-13	4.39	4.39	4.30	4.30	159674
2010-08-16	4.31	4.42	4.25	4.36	135732
2010-08-17	4.42	4.50	4.25	4.40	337341
2010-08-18	4.38	4.41	4.26	4.32	172079
2010-08-19	4.32	4.35	4.21	4.22	290921
2010-08-20	4.20	4.44	4.01	4.29	329630
2010-08-23	4.29	4.29	4.20	4.22	129267
2010-08-24	4.19	4.19	4.06	4.11	188305
2010-08-25	4.08	4.20	4.06	4.17	173704
2010-08-26	4.19	4.45	4.19	4.34	572909
2010-08-27	4.38	4.55	4.27	4.51	363381
2010-08-30	4.50	4.77	4.43	4.65	507780
2010-08-31	4.66	4.70	4.52	4.59	264161
2010-09-01	4.64	4.75	4.60	4.75	267357
2010-09-02	4.71	4.75	4.59	4.72	162572
2010-09-03	4.76	4.92	4.70	4.83	285262
2010-09-07	4.84	4.89	4.78	4.88	140440
2010-09-08	4.90	5.09	4.87	5.04	744751
2010-09-09	5.17	5.90	5.17	5.52	2022169
2010-09-10	5.53	5.84	5.45	5.55	824399
2010-09-13	5.58	5.73	5.53	5.66	352122
2010-09-14	5.66	5.84	5.51	5.71	454575
2010-09-15	5.70	5.93	5.65	5.88	596053
2010-09-16	5.91	6.14	5.85	6.08	657681
2010-09-17	6.16	6.37	6.10	6.22	850487
2010-09-20	6.30	6.54	6.10	6.49	1141505
2010-09-21	6.38	6.79	6.37	6.49	802191
2010-09-22	6.48	6.55	6.15	6.24	565642
2010-09-23	6.20	6.64	6.16	6.50	631643
2010-09-24	6.54	6.79	6.46	6.67	739857
2010-09-27	6.85	7.09	6.62	7.01	733967
2010-09-28	7.00	7.29	6.88	7.19	891025
2010-09-29	7.20	7.30	7.09	7.24	858930
2010-09-30	7.37	7.40	7.05	7.24	1046096
2010-10-01	7.32	7.32	6.90	7.09	1004913
2010-10-04	7.05	7.11	6.73	7.00	907211
2010-10-05	7.10	7.64	7.10	7.57	1357951
2010-10-06	7.58	7.65	7.44	7.50	723814
2010-10-07	7.58	7.69	7.32	7.43	701993
2010-10-08	7.43	8.39	7.40	8.28	1260779
2010-10-11	8.37	8.39	7.92	8.10	951764
2010-10-12	8.13	8.24	8.02	8.20	458723
2010-10-13	8.25	8.48	8.12	8.39	864053
2010-10-14	8.64	9.02	8.50	8.91	2260740
2010-10-15	9.03	9.24	8.76	8.88	1417361
2010-10-18	9.00	9.24	8.89	8.92	1501282
2010-10-19	8.88	8.93	7.85	8.02	2019275
2010-10-20	8.22	8.59	7.98	8.04	1437031
2010-10-21	8.20	8.24	7.10	7.47	3741982
2010-10-22	7.46	8.07	7.16	7.83	2191121
2010-10-25	7.98	8.20	7.75	8.13	1420113
2010-10-26	8.07	8.92	8.06	8.91	2789750
2010-10-27	9.00	9.19	7.80	8.35	4035803
2010-10-28	8.69	8.72	7.91	8.57	3698599
2010-10-29	7.36	8.09	6.70	6.86	8313669
2010-11-01	6.97	6.98	6.23	6.25	3515587
2010-11-02	6.30	6.45	6.05	6.25	2351584
2010-11-03	6.10	6.35	6.06	6.11	1604358
2010-11-04	6.20	6.39	6.15	6.37	5362256
2010-11-05	6.29	6.58	6.27	6.52	2313623
2010-11-08	6.55	6.56	6.27	6.33	1654874
2010-11-09	6.33	6.34	6.25	6.27	1105686
2010-11-10	6.31	6.36	6.09	6.24	1600632
2010-11-11	6.16	6.27	6.01	6.15	1297587
2010-11-12	6.15	6.16	5.88	5.99	1252021
2010-11-15	6.00	6.33	5.98	6.27	1140226
2010-11-16	6.32	6.32	5.97	6.05	1095083
2010-11-17	6.08	6.27	6.02	6.07	837817
2010-11-18	6.16	6.21	6.08	6.15	1073406
2010-11-19	6.11	6.15	5.96	6.02	1044902
2010-11-22	5.98	5.99	5.67	5.69	1368588
2010-11-23	5.65	5.80	5.48	5.51	966520
2010-11-24	5.64	5.98	5.64	5.88	1235019
2010-11-26	5.84	5.95	5.75	5.76	265165
2010-11-29	5.85	5.92	5.70	5.83	600099
2010-11-30	5.81	5.94	5.74	5.94	698639
2010-12-01	6.00	6.13	5.98	6.05	834298
2010-12-02	6.08	6.13	5.78	5.85	750444
2010-12-03	5.84	5.92	5.46	5.55	1628542
2010-12-06	5.56	5.63	5.32	5.38	1299084
2010-12-07	5.48	5.56	5.39	5.40	836256
2010-12-08	5.40	5.54	5.34	5.43	552190
2010-12-09	5.43	5.53	5.37	5.50	574898
2010-12-10	5.47	5.73	5.43	5.71	756805
2010-12-13	5.72	5.74	5.40	5.44	862356
2010-12-14	5.54	5.73	5.51	5.72	730558
2010-12-15	5.75	6.09	5.69	5.77	1138418
2010-12-16	5.80	5.96	5.66	5.95	704325
2010-12-17	5.98	6.11	5.88	6.06	2459282
2010-12-20	6.10	6.38	5.98	6.28	777811
2010-12-21	6.37	6.52	6.23	6.42	740998
2010-12-22	6.42	6.57	6.32	6.51	534718
2010-12-23	6.53	6.60	6.40	6.49	332175
2010-12-27	6.59	6.59	6.41	6.52	408083
2010-12-28	6.51	6.52	6.23	6.24	608333
2010-12-29	6.23	6.46	6.15	6.29	420441
2010-12-30	6.31	6.35	6.15	6.15	420068
2010-12-31	6.12	6.15	5.95	5.98	628765
2011-01-03	6.06	6.28	6.02	6.18	551804
2011-01-04	6.18	6.19	5.94	6.00	582017
2011-01-05	6.00	6.17	5.92	6.14	433486
2011-01-06	6.15	6.24	5.97	6.05	361213
2011-01-07	6.05	6.16	5.98	6.06	483655
2011-01-10	6.01	6.16	5.98	6.06	397147
2011-01-11	6.09	6.65	6.08	6.64	1169110
2011-01-12	6.70	6.72	6.29	6.37	1080163
2011-01-13	6.38	6.55	6.32	6.33	584250
2011-01-14	6.31	6.43	6.25	6.27	544506
2011-01-18	6.28	6.38	6.15	6.28	457449
2011-01-19	6.26	6.28	6.09	6.19	881760
2011-01-20	6.15	6.18	5.89	5.99	572247
2011-01-21	6.03	6.09	5.88	6.00	450576
2011-01-24	6.00	6.01	5.73	5.73	715374
2011-01-25	5.73	5.74	5.56	5.58	774531
2011-01-26	5.59	5.73	5.55	5.73	572411
2011-01-27	5.69	5.92	5.65	5.81	362815
2011-01-28	5.85	5.85	5.55	5.61	660068
2011-01-31	5.68	5.73	5.54	5.64	665496
2011-02-01	5.66	5.92	5.60	5.87	665951
2011-02-02	5.84	5.87	5.62	5.73	480997
2011-02-03	5.74	5.78	5.64	5.69	323413
2011-02-04	5.66	5.77	5.60	5.66	417519
2011-02-07	5.68	5.98	5.55	5.87	452047
2011-02-08	5.85	6.25	5.84	6.19	512993
2011-02-09	6.08	6.20	6.05	6.08	327922
2011-02-10	6.05	6.36	6.04	6.15	598870
2011-02-11	6.12	6.30	6.00	6.23	676026
2011-02-14	6.24	6.32	6.19	6.27	495744
2011-02-15	6.22	6.30	5.84	5.87	730886
2011-02-16	5.92	5.96	5.71	5.73	717376
2011-02-17	5.70	5.72	5.57	5.61	480649
2011-02-18	5.58	5.73	5.51	5.58	720637
2011-02-22	5.50	5.51	5.15	5.18	1293900
2011-02-23	5.19	5.29	4.97	4.97	1066596
2011-02-24	4.96	5.20	4.91	5.11	656809
2011-02-25	5.16	5.50	5.15	5.42	859608
2011-02-28	5.47	5.58	5.32	5.43	567171
2011-03-01	5.65	5.74	5.26	5.30	665003
2011-03-02	5.32	5.52	5.20	5.48	788962
2011-03-03	5.56	5.56	5.37	5.44	373342
2011-03-04	5.50	5.55	5.43	5.44	512841
2011-03-07	5.50	5.56	5.25	5.43	345557
2011-03-08	5.41	5.48	5.31	5.45	464735
2011-03-09	5.46	5.59	5.28	5.53	819954
2011-03-10	5.48	5.48	5.29	5.29	367136
2011-03-11	5.08	5.36	5.08	5.32	441934
2011-03-14	5.24	5.54	5.24	5.44	495343
2011-03-15	5.34	5.55	5.26	5.47	551299
2011-03-16	5.44	5.66	5.44	5.56	549614
2011-03-17	5.67	5.90	5.61	5.70	1281031
2011-03-18	5.79	5.86	5.67	5.70	381726
2011-03-21	5.77	5.90	5.59	5.90	522853
2011-03-22	5.89	5.92	5.80	5.88	301039
2011-03-23	5.88	5.98	5.76	5.91	481538
2011-03-24	5.96	6.00	5.80	5.99	320406
2011-03-25	5.97	6.30	5.94	6.14	799889
2011-03-28	6.14	6.53	6.09	6.44	1165530
2011-03-29	6.46	6.67	6.36	6.67	939677
2011-03-30	6.69	7.25	6.69	7.20	1582401
2011-03-31	7.20	7.37	6.96	7.34	1099966
2011-04-01	7.37	7.39	7.22	7.30	752803
2011-04-04	7.30	7.70	7.23	7.42	828951
2011-04-05	7.45	7.47	7.30	7.31	882464
2011-04-06	7.35	7.40	7.05	7.16	884725
2011-04-07	7.16	7.17	7.00	7.09	619832
2011-04-08	7.15	7.18	7.05	7.06	398208
2011-04-11	7.04	7.11	6.97	7.01	444399
2011-04-12	6.97	7.17	6.87	7.05	476377
2011-04-13	7.10	7.33	7.09	7.33	547970
2011-04-14	7.27	7.35	7.20	7.26	252181
2011-04-15	7.31	7.78	7.30	7.76	1159628
2011-04-18	7.74	7.74	7.25	7.33	730335
2011-04-19	7.41	7.55	7.25	7.30	389807
2011-04-20	7.43	7.60	7.38	7.57	840784
2011-04-21	7.60	7.87	7.51	7.60	588087
2011-04-25	7.61	7.75	7.54	7.64	736570
2011-04-26	7.70	7.70	7.44	7.48	424860
2011-04-27	7.48	7.56	7.29	7.40	337944
2011-04-28	7.45	7.71	7.44	7.62	842650
2011-04-29	7.64	8.05	7.61	8.01	1019755
2011-05-02	8.05	8.28	7.97	8.06	654031
2011-05-03	8.00	8.07	7.36	7.64	1081878
2011-05-04	7.69	7.72	7.24	7.36	872215
2011-05-05	7.30	7.49	7.21	7.37	747052
2011-05-06	7.49	7.65	7.40	7.50	398191
2011-05-09	7.45	7.59	7.41	7.49	300699
2011-05-10	7.56	7.80	7.53	7.70	950717
2011-05-11	7.68	7.73	7.43	7.49	340546
2011-05-12	7.44	7.44	7.07	7.20	969111
2011-05-13	7.21	7.36	7.10	7.12	360243
2011-05-16	7.10	7.19	7.03	7.12	529134
2011-05-17	7.04	7.22	7.03	7.15	454487
2011-05-18	7.20	7.23	7.04	7.20	380272
2011-05-19	7.28	7.39	6.97	7.05	681519
2011-05-20	7.00	7.27	7.00	7.22	411895
2011-05-23	7.04	7.34	6.98	7.20	476684
2011-05-24	7.21	7.25	7.03	7.05	314730
2011-05-25	7.03	7.11	6.98	7.03	986606
2011-05-26	7.02	7.23	7.00	7.23	467886
2011-05-27	7.25	7.26	7.11	7.20	209347
2011-05-31	7.29	7.50	7.19	7.46	735388
2011-06-01	7.46	7.54	7.35	7.37	473275
2011-06-02	7.36	7.47	7.19	7.25	392980
2011-06-03	7.10	7.26	7.06	7.12	368962
2011-06-06	7.15	7.16	7.02	7.08	328910
2011-06-07	7.15	7.30	7.09	7.18	337474
2011-06-08	7.13	7.22	7.00	7.13	565752
2011-06-09	7.15	7.35	7.05	7.34	487928
2011-06-10	7.28	7.46	7.05	7.17	564827
2011-06-13	7.22	7.39	7.09	7.23	418964
2011-06-14	7.29	7.47	7.23	7.44	419378
2011-06-15	7.34	7.78	7.21	7.36	919088
2011-06-16	7.36	7.53	7.30	7.39	418538
2011-06-17	7.45	7.78	7.45	7.77	879077
2011-06-20	7.76	7.90	7.60	7.69	461948
2011-06-21	7.77	7.96	7.72	7.89	652832
2011-06-22	7.81	8.11	7.71	8.01	608903
2011-06-23	8.07	8.11	7.75	8.06	568468
2011-06-24	8.08	8.24	8.03	8.20	1758213
2011-06-27	8.15	8.25	7.99	8.18	667201
2011-06-28	8.03	8.56	8.02	8.44	1254781
2011-06-29	8.50	8.65	8.36	8.57	550191
2011-06-30	8.57	8.65	8.55	8.60	398010
2011-07-01	8.60	8.60	8.29	8.48	603710
2011-07-05	8.46	8.79	8.40	8.78	538684
2011-07-06	8.75	8.97	8.65	8.93	571224
2011-07-07	8.98	9.21	8.94	9.20	649502
2011-07-08	9.13	9.45	8.87	9.18	874106
2011-07-11	9.09	9.13	8.78	8.80	574097
2011-07-12	8.80	9.03	8.50	8.52	758683
2011-07-13	8.53	8.80	8.48	8.57	502118
2011-07-14	8.62	8.70	8.22	8.28	562562
2011-07-15	8.33	8.49	8.20	8.36	361709
2011-07-18	8.29	8.29	7.88	8.15	721993
2011-07-19	8.18	8.63	8.08	8.61	418267
2011-07-20	8.66	8.66	8.40	8.47	197395
2011-07-21	8.48	8.88	8.41	8.86	654878
2011-07-22	8.89	9.23	8.67	9.20	766164
2011-07-25	9.05	9.35	8.87	8.90	597218
2011-07-26	8.92	8.94	8.50	8.67	616982
2011-07-27	8.63	8.71	8.37	8.47	536893
2011-07-28	8.46	8.76	8.38	8.52	377533
2011-07-29	8.40	8.73	8.29	8.54	519466
2011-08-01	8.69	8.86	8.49	8.69	517728
2011-08-02	8.67	8.72	7.72	7.76	1086586
2011-08-03	7.66	7.70	7.06	7.49	1499901
2011-08-04	7.35	7.37	6.70	6.70	1569491
2011-08-05	6.99	7.13	6.46	6.98	1411017
2011-08-08	6.73	6.93	6.15	6.25	1704173
2011-08-09	6.30	6.63	6.00	6.62	1297177
2011-08-10	6.46	6.51	6.12	6.19	911527
2011-08-11	6.30	6.44	6.06	6.39	762631
2011-08-12	6.52	6.59	6.36	6.44	510770
2011-08-15	6.74	7.48	6.69	7.47	1173733
2011-08-16	7.40	7.79	7.23	7.61	923060
2011-08-17	7.70	7.82	7.42	7.59	453830
2011-08-18	7.31	7.38	6.92	7.05	649707
2011-08-19	6.88	7.36	6.77	7.04	578211
2011-08-22	7.24	7.49	6.95	7.01	532277
2011-08-23	7.07	7.61	7.03	7.56	531589
2011-08-24	7.58	7.74	7.35	7.53	382556
2011-08-25	7.63	7.63	7.00	7.02	595597
2011-08-26	6.95	7.33	6.90	7.24	395012
2011-08-29	7.35	7.80	7.28	7.80	435916
2011-08-30	7.71	7.90	7.60	7.78	414022
2011-08-31	7.83	7.90	7.67	7.73	484491
2011-09-01	7.72	7.95	7.63	7.78	724985
2011-09-02	7.52	7.75	7.46	7.61	634591
2011-09-06	7.26	7.53	7.20	7.51	549681
2011-09-07	7.73	8.08	7.67	7.95	584907
2011-09-08	7.86	8.24	7.80	7.85	557558
2011-09-09	8.00	8.12	7.39	7.63	677180
2011-09-12	7.46	7.83	7.38	7.82	721676
2011-09-13	7.88	8.01	7.66	7.94	647396
2011-09-14	7.99	8.28	7.87	8.14	635912
2011-09-15	8.25	8.53	8.11	8.50	587724
2011-09-16	8.50	8.58	7.85	7.93	2352625
2011-09-19	7.73	8.17	7.70	7.98	684197
2011-09-20	7.95	8.06	7.35	7.40	790869
2011-09-21	7.41	7.50	6.96	6.97	980460
2011-09-22	6.79	6.97	6.52	6.73	1224857
2011-09-23	6.72	6.87	6.53	6.64	905509
2011-09-26	6.67	6.85	6.48	6.79	879314
2011-09-27	6.99	7.28	6.83	7.09	622001
2011-09-28	7.07	7.21	6.62	6.62	568873
2011-09-29	6.85	6.92	6.39	6.65	615078
2011-09-30	6.52	6.89	6.50	6.63	582575
2011-10-03	6.54	6.79	6.23	6.24	581641
2011-10-04	6.17	6.70	6.06	6.67	792423
2011-10-05	6.67	7.01	6.43	6.97	534542
2011-10-06	6.94	7.15	6.86	7.15	519708
2011-10-07	7.15	7.39	6.97	7.25	698807
2011-10-10	7.43	7.83	7.27	7.63	1049444
2011-10-11	7.53	7.93	7.51	7.88	662880
2011-10-12	7.95	8.15	7.90	8.06	1058767
2011-10-13	8.02	8.15	7.77	8.14	566085
2011-10-14	8.22	8.30	8.09	8.13	600748
2011-10-17	8.03	8.15	7.52	7.70	534473
2011-10-18	7.71	7.88	7.44	7.74	491989
2011-10-19	7.75	7.98	7.66	7.72	545379
2011-10-20	7.70	7.88	7.52	7.77	459518
2011-10-21	7.93	8.03	7.70	7.92	407973
2011-10-24	7.91	8.30	7.87	8.12	566993
2011-10-25	8.07	8.07	7.69	7.73	433253
2011-10-26	7.80	7.96	7.47	7.93	499531
2011-10-27	8.19	8.32	7.85	8.16	640764
2011-10-28	8.13	8.21	7.92	8.07	408547
2011-10-31	7.93	8.12	7.81	7.95	268247
2011-11-01	7.70	7.88	7.60	7.64	524087
2011-11-02	7.76	8.02	7.65	8.00	456445
2011-11-03	7.97	8.38	7.85	8.22	656542
2011-11-04	8.10	8.16	7.89	8.03	391401
2011-11-07	8.01	8.13	7.67	7.88	386948
2011-11-08	7.95	8.22	7.84	8.20	561256
2011-11-09	7.93	8.12	7.84	7.90	423227
2011-11-10	8.01	8.04	7.83	7.95	351385
2011-11-11	8.08	8.20	8.02	8.17	441521
2011-11-14	8.13	8.19	8.02	8.11	340293
2011-11-15	8.05	8.28	8.04	8.18	390605
2011-11-16	8.04	8.84	8.04	8.29	1676778
2011-11-17	8.27	8.39	7.77	7.82	856676
2011-11-18	7.87	7.97	7.74	7.79	469829
2011-11-21	7.67	7.95	7.55	7.90	475895
2011-11-22	7.89	8.08	7.89	8.08	334023
2011-11-23	7.95	8.00	7.53	7.66	408465
2011-11-25	7.60	7.63	7.52	7.53	177691
2011-11-28	7.84	8.04	7.66	7.93	568016
2011-11-29	7.93	8.16	7.82	8.13	543982
2011-11-30	8.39	8.50	8.10	8.49	2025307
2011-12-01	8.50	8.77	8.40	8.43	978436
2011-12-02	8.49	8.70	8.46	8.54	756355
2011-12-05	8.56	8.60	8.15	8.39	740445
2011-12-06	8.00	8.21	7.91	8.15	2512613
2011-12-07	8.13	8.24	7.95	8.18	814486
2011-12-08	8.11	8.23	8.02	8.03	892027
2011-12-09	7.77	8.08	7.66	7.97	1441574
2011-12-12	7.86	8.03	7.73	8.03	667949
2011-12-13	8.09	8.13	7.83	7.90	494285
2011-12-14	7.89	8.08	7.66	8.03	1011989
2011-12-15	7.98	8.12	7.86	7.98	495106
2011-12-16	8.05	8.14	7.95	7.99	1163611
2011-12-19	8.09	8.21	7.89	7.91	487434
2011-12-20	8.06	8.18	7.94	8.16	597780
2011-12-21	8.15	8.15	7.83	8.07	556076
2011-12-22	8.10	8.16	8.02	8.13	408546
2011-12-23	8.12	8.16	8.02	8.07	287756
2011-12-27	8.00	8.19	8.00	8.19	241807
2011-12-28	8.16	8.29	8.05	8.07	330414
2011-12-29	8.08	8.16	8.05	8.12	173158
2011-12-30	8.08	8.19	8.08	8.12	264527
2012-01-03	8.28	8.32	8.01	8.07	437214
2012-01-04	8.00	8.14	7.90	7.93	335998
2012-01-05	8.09	8.36	7.95	8.25	710861
2012-01-06	8.41	8.48	8.25	8.34	727197
2012-01-09	8.42	8.86	8.34	8.83	751011
2012-01-10	9.00	9.04	8.80	8.90	626230
2012-01-11	8.88	9.00	8.80	8.95	374034
2012-01-12	8.95	9.57	8.90	9.49	1051731
2012-01-13	9.40	9.59	9.16	9.39	478424
2012-01-17	9.50	9.79	9.45	9.62	787121
2012-01-18	9.60	9.65	9.27	9.35	446896
2012-01-19	9.38	9.47	9.02	9.07	547834
2012-01-20	9.07	9.09	8.63	8.92	655039
2012-01-23	8.93	9.13	8.75	8.77	360121
2012-01-24	8.71	9.03	8.66	9.01	741719
2012-01-25	8.98	9.27	8.90	9.23	553333
2012-01-26	9.27	9.36	9.08	9.34	676443
2012-01-27	9.33	9.40	9.24	9.35	329254
2012-01-30	9.23	9.36	9.08	9.10	403781
2012-01-31	9.17	9.36	9.12	9.34	301504
2012-02-01	9.39	9.60	9.28	9.47	526032
2012-02-02	9.46	9.57	9.31	9.36	318407
2012-02-03	9.50	9.73	9.29	9.48	450985
2012-02-06	9.42	9.60	9.13	9.52	230100
2012-02-07	9.53	9.60	9.32	9.40	305831
2012-02-08	9.41	9.54	9.19	9.32	334402
2012-02-09	9.36	9.36	9.14	9.15	186701
2012-02-10	9.07	9.24	8.98	9.00	331409
2012-02-13	9.13	9.23	8.98	9.07	280154
2012-02-14	9.07	9.12	8.86	9.12	300681
2012-02-15	9.15	9.20	8.93	9.04	279028
2012-02-16	9.00	9.33	8.90	9.33	519299
2012-02-17	9.31	9.42	9.25	9.31	479162
2012-02-21	9.32	9.34	8.82	8.89	559140
2012-02-22	8.85	8.99	8.84	8.86	224342
2012-02-23	8.86	9.36	8.86	9.19	462877
2012-02-24	9.25	9.46	9.17	9.32	453979
2012-02-27	9.30	9.32	9.05	9.07	462616
2012-02-28	9.09	9.50	9.08	9.47	373236
2012-02-29	9.46	9.72	9.33	9.39	526579
2012-03-01	9.42	9.75	9.33	9.69	618055
2012-03-02	9.67	9.88	9.55	9.61	533906
2012-03-05	9.57	9.57	9.28	9.32	338629
2012-03-06	9.18	9.27	8.96	9.01	573501
2012-03-07	9.02	9.15	8.99	9.00	344075
2012-03-08	9.11	9.27	9.01	9.18	324016
2012-03-09	9.17	9.52	9.14	9.47	401771
2012-03-12	9.50	9.69	9.32	9.60	411039
2012-03-13	9.68	10.05	9.60	9.96	886777
2012-03-14	9.95	10.24	9.88	9.99	391074
2012-03-15	10.02	10.21	9.90	10.02	541677
2012-03-16	10.06	10.16	9.92	9.96	762525
2012-03-19	10.00	10.11	9.97	10.04	318131
2012-03-20	9.98	10.00	9.66	9.80	331128
2012-03-21	9.86	9.86	9.64	9.72	226207
2012-03-22	9.60	9.75	9.58	9.70	200344
2012-03-23	9.69	9.84	9.51	9.82	247288
2012-03-26	9.93	10.25	9.93	10.24	681735
2012-03-27	10.24	10.28	10.13	10.22	419742
2012-03-28	10.27	10.78	10.25	10.77	749276
2012-03-29	10.72	11.06	10.66	11.03	609287
2012-03-30	11.11	11.24	11.11	11.16	548366
2012-04-02	11.15	11.15	10.72	10.76	584751
2012-04-03	10.73	10.79	10.40	10.47	511567
2012-04-04	10.33	10.35	10.07	10.24	508367
2012-04-05	10.19	10.47	10.15	10.44	273040
2012-04-09	10.23	10.27	10.02	10.08	411651
2012-04-10	10.02	10.06	9.52	9.55	903877
2012-04-11	9.69	10.00	9.64	10.00	419037
2012-04-12	9.97	10.14	9.91	10.10	397011
2012-04-13	10.09	10.10	9.82	10.00	368237
2012-04-16	10.01	10.24	9.90	10.22	542136
2012-04-17	10.30	10.55	10.27	10.49	361477
2012-04-18	10.43	10.50	10.22	10.26	245563
2012-04-19	10.31	10.56	10.05	10.08	378556
2012-04-20	10.23	10.32	10.06	10.15	307499
2012-04-23	10.05	10.18	9.87	10.17	364728
2012-04-24	10.18	10.57	10.00	10.56	513738
2012-04-25	10.68	10.82	10.46	10.72	437911
2012-04-26	10.72	10.92	10.65	10.88	300610
2012-04-27	10.84	11.13	10.58	11.03	549764
2012-04-30	11.02	11.07	10.74	10.77	297732
2012-05-01	10.71	10.78	10.16	10.33	985307
2012-05-02	10.21	10.49	10.06	10.24	601002
2012-05-03	10.20	10.22	9.90	10.10	612563
2012-05-04	10.07	10.08	9.93	10.03	370192
2012-05-07	9.97	10.36	9.97	10.24	302307
2012-05-08	10.12	10.19	9.88	10.11	470186
2012-05-09	9.96	10.18	9.96	10.16	496034
2012-05-10	10.27	10.53	10.21	10.50	372335
2012-05-11	10.43	10.82	10.43	10.72	423867
2012-05-14	10.59	10.79	10.38	10.49	327826
2012-05-15	10.46	10.58	10.18	10.26	279974
2012-05-16	10.28	10.29	10.10	10.12	341755
2012-05-17	10.19	10.27	9.90	10.01	583338
2012-05-18	9.96	10.05	9.69	9.88	619896
2012-05-21	9.88	10.17	9.77	10.16	559062
2012-05-22	10.19	10.48	10.11	10.27	412458
2012-05-23	10.20	10.25	9.94	10.15	419274
2012-05-24	10.20	10.32	10.00	10.18	279672
2012-05-25	10.18	10.32	10.11	10.24	283957
2012-05-29	10.37	10.37	10.10	10.24	235029
2012-05-30	10.11	10.21	9.88	9.96	446400
2012-05-31	10.00	10.03	9.81	9.88	298366
2012-06-01	9.66	9.79	9.63	9.65	359805
2012-06-04	9.70	9.84	9.49	9.82	302414
2012-06-05	9.77	9.96	9.71	9.94	383743
2012-06-06	10.00	10.01	9.80	9.85	349289
2012-06-07	9.96	9.97	9.81	9.89	326183
2012-06-08	9.83	10.23	9.83	10.19	522099
2012-06-11	10.24	10.25	9.90	9.90	401672
2012-06-12	9.95	10.01	9.84	9.98	282890
2012-06-13	9.96	10.19	9.95	10.00	605572
2012-06-14	9.97	10.22	9.95	10.20	258864
2012-06-15	10.28	10.35	10.16	10.27	870320
2012-06-18	10.22	10.59	10.22	10.54	664294
2012-06-19	10.60	10.91	10.56	10.87	760834
2012-06-20	10.90	11.05	10.65	10.69	280275
2012-06-21	10.72	10.86	10.21	10.27	420349
2012-06-22	10.37	10.52	10.20	10.50	995717
2012-06-25	10.32	10.45	10.15	10.22	276251
2012-06-26	10.29	10.33	10.10	10.26	344880
2012-06-27	10.31	10.65	10.17	10.58	358809
2012-06-28	10.48	10.55	10.17	10.38	533924
2012-06-29	10.60	10.75	10.49	10.72	441452
2012-07-02	10.77	11.11	10.69	11.08	899134
2012-07-03	11.15	11.30	11.08	11.18	298111
2012-07-05	11.12	11.26	10.97	11.18	366306
2012-07-06	11.03	11.34	10.88	11.32	400834
2012-07-09	11.31	11.36	11.04	11.22	407077
2012-07-10	11.34	11.40	11.12	11.20	327333
2012-07-11	11.20	11.31	11.05	11.24	252979
2012-07-12	11.16	11.30	10.92	11.29	445234
2012-07-13	11.33	11.57	11.30	11.40	357451
2012-07-16	11.41	11.54	11.30	11.45	249480
2012-07-17	11.55	11.69	11.28	11.37	394224
2012-07-18	11.39	11.39	10.82	10.84	889492
2012-07-19	10.94	11.02	10.83	10.89	284111
2012-07-20	10.80	10.88	10.61	10.65	357737
2012-07-23	10.42	10.42	10.18	10.24	335086
2012-07-24	10.25	10.33	10.00	10.07	437997
2012-07-25	10.04	10.20	9.89	10.02	707897
2012-07-26	10.15	10.37	10.07	10.18	336070
2012-07-27	10.19	10.60	10.04	10.56	450355
2012-07-30	10.57	10.62	10.24	10.25	299389
2012-07-31	10.25	10.41	10.23	10.25	402675
2012-08-01	10.30	10.46	10.13	10.14	429379
2012-08-02	10.11	10.30	9.96	10.09	520734
2012-08-03	10.28	10.46	10.21	10.38	321027
2012-08-06	10.42	10.80	10.42	10.63	357092
2012-08-07	10.67	10.68	10.27	10.29	408876
2012-08-08	9.95	10.20	9.80	10.05	3994748
2012-08-09	10.06	10.23	9.95	10.07	883662
2012-08-10	10.10	10.48	10.08	10.39	754775
2012-08-13	10.39	10.42	10.16	10.24	351257
2012-08-14	10.30	10.39	10.21	10.24	258982
2012-08-15	10.23	10.45	10.18	10.34	178958
2012-08-16	10.35	10.63	10.25	10.59	251594
2012-08-17	10.55	10.60	10.35	10.60	273429
2012-08-20	10.56	10.63	10.37	10.52	285361
2012-08-21	10.59	10.60	10.01	10.14	450728
2012-08-22	10.15	10.25	10.01	10.03	410005
2012-08-23	10.01	10.16	9.93	9.97	417082
2012-08-24	9.92	10.01	9.87	9.99	544726
2012-08-27	10.06	10.28	9.95	10.26	390576
2012-08-28	10.27	10.50	10.24	10.36	328882
2012-08-29	10.40	10.42	10.16	10.17	455237
2012-08-30	10.14	10.21	10.00	10.02	366081
2012-08-31	10.13	10.13	9.90	9.93	1131938
2012-09-04	9.98	10.17	9.84	10.11	563092
2012-09-05	10.07	10.24	10.06	10.15	522084
2012-09-06	10.24	10.49	10.18	10.44	489341
2012-09-07	10.47	10.50	10.28	10.31	302695
2012-09-10	10.31	10.43	10.17	10.35	233043
2012-09-11	10.39	10.50	10.29	10.37	232412
2012-09-12	10.40	10.49	10.24	10.27	179079
2012-09-13	10.27	10.60	10.25	10.41	397811
2012-09-14	10.42	10.50	10.25	10.32	446074
2012-09-17	10.29	10.35	10.18	10.28	313399
2012-09-18	10.30	10.46	10.23	10.45	213044
2012-09-19	10.49	10.73	10.43	10.73	352610
2012-09-20	10.63	10.87	10.63	10.76	294852
2012-09-21	10.89	10.95	10.76	10.85	641175
2012-09-24	10.80	10.99	10.56	10.90	280101
2012-09-25	10.94	11.30	10.85	11.27	876687
2012-09-26	11.27	11.40	10.88	10.97	477693
2012-09-27	11.01	11.10	10.78	10.95	557622
2012-09-28	10.92	11.12	10.79	11.00	274867
2012-10-01	11.06	11.27	11.04	11.17	803233
2012-10-02	11.22	11.50	11.16	11.32	330331
2012-10-03	11.33	11.47	11.22	11.30	225062
2012-10-04	11.38	11.38	11.20	11.36	251148
2012-10-05	11.43	11.74	11.36	11.63	418613
2012-10-08	12.30	12.30	11.83	11.89	1239633
2012-10-09	11.93	11.95	11.29	11.32	581213
2012-10-10	11.33	11.70	11.33	11.67	658010
2012-10-11	11.75	11.84	11.58	11.60	601063
2012-10-12	11.32	11.60	10.52	10.65	1521025
2012-10-15	10.64	10.70	10.22	10.28	832725
2012-10-16	10.29	10.91	9.63	10.05	3424334
2012-10-17	10.22	10.31	10.00	10.15	609720
2012-10-18	10.11	10.18	9.95	10.00	606304
2012-10-19	9.97	10.08	9.71	9.84	855058
2012-10-22	9.86	9.99	9.26	9.40	1046096
2012-10-23	9.27	9.29	8.87	9.24	1005870
2012-10-24	9.23	9.36	9.13	9.15	425183
2012-10-25	9.22	9.45	9.13	9.44	636791
2012-10-26	9.36	9.53	9.23	9.41	567291
2012-10-31	9.20	9.55	9.11	9.46	769664
2012-11-01	9.42	9.50	9.01	9.06	740308
2012-11-02	9.08	9.18	9.01	9.03	477252
2012-11-05	9.14	9.82	9.10	9.55	824016
2012-11-06	9.54	9.64	9.24	9.33	404564
2012-11-07	9.25	9.49	9.04	9.11	742796
2012-11-08	9.13	9.24	8.99	9.09	386504
2012-11-09	9.08	9.38	9.04	9.22	765928
2012-11-12	9.27	9.37	9.15	9.27	298953
2012-11-13	9.22	9.32	9.09	9.28	389402
2012-11-14	9.33	9.34	8.89	8.98	568458
2012-11-15	9.01	9.15	8.99	9.02	486855
2012-11-16	9.09	9.66	9.02	9.54	940741
2012-11-19	9.66	9.66	9.08	9.26	829271
2012-11-20	9.30	9.42	9.10	9.17	929293
2012-11-21	9.22	9.28	9.14	9.27	223871
2012-11-23	9.28	9.55	9.25	9.55	175679
2012-11-26	9.54	9.56	9.37	9.49	309690
2012-11-27	9.51	9.56	9.19	9.32	443628
2012-11-28	9.31	9.42	9.02	9.40	341516
2012-11-29	9.50	9.72	9.46	9.66	412731
2012-11-30	9.70	9.89	9.50	9.81	859846
2012-12-03	10.00	10.03	9.58	9.71	750292
2012-12-04	9.69	9.84	9.56	9.69	491234
2012-12-05	9.74	10.00	9.69	9.69	573762
2012-12-06	9.66	10.06	9.65	9.99	698899
2012-12-07	10.07	10.10	9.80	9.95	793592
2012-12-10	9.97	10.05	9.81	9.90	553586
2012-12-11	9.99	10.41	9.94	10.35	652214
2012-12-12	10.40	10.40	10.15	10.20	545846
2012-12-13	10.19	10.32	10.11	10.19	297228
2012-12-14	10.14	10.33	9.90	9.96	554385
2012-12-17	9.98	10.29	9.89	10.29	507418
2012-12-18	10.28	10.64	10.28	10.58	734069
2012-12-19	10.55	10.60	10.12	10.23	723156
2012-12-20	10.44	10.97	10.30	10.95	1141702
2012-12-21	10.99	10.99	10.54	10.71	1153539
2012-12-24	10.73	10.73	10.54	10.71	237000
2012-12-26	10.69	10.78	10.44	10.59	427459
2012-12-27	10.53	10.75	10.34	10.49	405636
2012-12-28	10.43	10.60	10.40	10.45	280864
2012-12-31	10.40	10.65	10.05	10.59	797490
2013-01-02	10.86	11.08	10.70	11.05	1001205
2013-01-03	11.03	11.26	10.90	11.08	656135
2013-01-04	11.16	11.16	10.95	11.06	513752
2013-01-07	11.04	11.49	11.04	11.47	950414
2013-01-08	11.57	11.88	11.51	11.82	1675200
2013-01-09	11.98	11.98	11.60	11.69	1197036
2013-01-10	11.80	11.87	11.56	11.73	589439
2013-01-11	11.75	11.84	11.59	11.59	502025
2013-01-14	11.60	11.63	11.46	11.50	598490
2013-01-15	11.46	11.73	11.40	11.69	720930
2013-01-16	11.63	11.70	11.50	11.59	306742
2013-01-17	11.69	11.75	11.48	11.49	523696
2013-01-18	11.51	11.53	11.28	11.47	382167
2013-01-22	11.44	11.50	11.30	11.35	491048
2013-01-23	11.35	11.44	11.19	11.25	698408
2013-01-24	11.25	11.56	11.17	11.45	403104
2013-01-25	11.46	11.52	11.35	11.42	381467
2013-01-28	11.42	11.53	11.25	11.40	578423
2013-01-29	11.37	11.40	10.95	11.10	897521
2013-01-30	11.07	11.23	10.76	10.82	690497
2013-01-31	10.84	11.10	10.78	11.02	774704
2013-02-01	11.09	11.29	10.96	11.25	694780
2013-02-04	11.19	11.20	10.99	11.09	447498
2013-02-05	11.12	11.28	11.02	11.13	498004
2013-02-06	11.08	11.18	11.05	11.11	275701
2013-02-07	11.13	11.13	10.85	10.86	583629
2013-02-08	10.90	11.00	10.83	10.87	400158
2013-02-11	10.90	11.00	10.81	10.96	505904
2013-02-12	10.98	11.03	10.93	11.00	412681
2013-02-13	11.05	11.08	10.97	11.07	348417
2013-02-14	11.08	11.15	11.00	11.15	419518
2013-02-15	11.22	11.44	11.16	11.22	526867
2013-02-19	11.26	11.41	11.25	11.35	402509
2013-02-20	11.35	11.35	10.56	10.57	1183359
2013-02-21	10.72	10.73	10.19	10.34	700710
2013-02-22	10.42	10.83	10.36	10.82	438422
2013-02-25	10.87	10.93	10.50	10.50	420899
2013-02-26	10.60	11.04	10.45	10.87	737995
2013-02-27	10.92	11.04	10.60	10.69	459314
2013-02-28	10.68	10.94	10.65	10.70	421885
2013-03-01	10.60	11.00	10.56	10.98	517500
2013-03-04	10.92	11.03	10.79	10.98	543810
2013-03-05	11.01	11.06	10.78	10.90	461380
2013-03-06	10.91	10.96	10.78	10.86	402123
2013-03-07	10.85	10.96	10.82	10.91	303269
2013-03-08	10.94	11.00	10.82	10.95	420311
2013-03-11	10.98	10.98	10.74	10.77	394284
2013-03-12	10.76	10.77	9.81	10.31	2205946
2013-03-13	10.33	10.35	10.15	10.19	813472
2013-03-14	10.19	10.30	10.03	10.14	606738
2013-03-15	10.11	10.27	10.00	10.09	863846
2013-03-18	10.01	10.08	9.80	9.84	722683
2013-03-19	9.84	9.89	9.62	9.75	980078
2013-03-20	9.86	9.89	9.67	9.76	513832
2013-03-21	9.73	10.15	9.73	10.01	913271
2013-03-22	10.06	10.15	10.00	10.07	668491
2013-03-25	10.07	10.12	9.95	10.07	593344
2013-03-26	10.09	10.22	9.75	10.01	677575
2013-03-27	9.93	9.97	9.78	9.89	519235
2013-03-28	9.94	9.99	9.75	9.80	802454
2013-04-01	9.80	9.99	9.67	9.78	1007760
2013-04-02	9.82	9.93	9.58	9.62	453724
2013-04-03	9.61	9.62	9.31	9.53	998224
2013-04-04	9.51	10.12	9.51	10.00	1193341
2013-04-05	9.86	10.02	9.72	9.99	712139
2013-04-08	10.27	10.27	9.68	9.85	1156222
2013-04-09	9.86	10.53	9.86	10.35	807571
2013-04-10	10.47	10.83	10.36	10.73	1128888
2013-04-11	10.73	10.94	10.55	10.72	991912
2013-04-12	10.71	10.79	10.45	10.63	740934
2013-04-15	10.62	10.67	10.02	10.10	1026541
2013-04-16	10.24	10.31	9.80	10.24	1113100
2013-04-17	10.12	10.13	9.74	9.97	860434
2013-04-18	7.10	8.99	6.93	8.84	21043858
2013-04-19	8.73	9.54	8.44	9.23	5763809
2013-04-22	9.07	9.14	8.71	8.75	2861346
2013-04-23	8.78	9.00	8.03	8.21	3997120
2013-04-24	8.12	8.25	7.69	8.14	3510150
2013-04-25	8.14	9.00	8.04	8.94	3107372
2013-04-26	8.81	8.95	8.49	8.85	1786997
2013-04-29	8.85	9.27	8.81	9.24	2024282
2013-04-30	9.24	9.35	9.04	9.34	1316458
2013-05-01	9.30	9.55	8.86	9.05	1902975
2013-05-02	9.10	9.60	9.05	9.56	1495089
2013-05-03	9.64	9.89	9.62	9.72	1658907
2013-05-06	9.71	9.79	9.38	9.65	1296670
2013-05-07	9.71	9.88	9.67	9.81	789574
2013-05-08	9.77	9.89	9.60	9.86	769532
2013-05-09	9.88	9.98	9.76	9.89	793352
2013-05-10	9.89	10.05	9.79	9.92	778711
2013-05-13	9.92	10.16	9.82	9.92	930998
2013-05-14	9.96	10.47	9.91	10.25	1004207
2013-05-15	10.24	10.74	10.24	10.53	1061163
2013-05-16	10.47	11.03	10.42	10.82	1496577
2013-05-17	10.84	10.92	10.42	10.56	877346
2013-05-20	10.50	10.80	10.36	10.62	532606
2013-05-21	10.64	10.97	10.60	10.76	823915
2013-05-22	10.80	10.95	10.44	10.58	840494
2013-05-23	10.35	10.69	10.31	10.54	600858
2013-05-24	10.50	10.75	10.48	10.69	276189
2013-05-28	10.86	11.40	10.74	11.25	1065270
2013-05-29	11.19	11.27	10.82	11.12	806556
2013-05-30	11.13	11.42	11.05	11.24	392963
2013-05-31	11.31	11.49	11.10	11.24	654587
2013-06-03	11.31	11.58	11.07	11.56	906661
2013-06-04	11.56	11.88	11.37	11.55	1108976
2013-06-05	11.50	11.86	11.41	11.84	1094221
2013-06-06	11.88	12.10	11.80	12.05	1783402
2013-06-07	12.17	12.99	12.00	12.91	1695783
2013-06-10	12.94	13.56	12.81	13.49	1757928
2013-06-11	13.40	14.42	13.15	13.43	2560696
2013-06-12	13.50	13.83	13.00	13.05	1289908
2013-06-13	12.84	13.21	12.61	13.05	988569
2013-06-14	13.16	13.21	12.31	12.34	1574385
2013-06-17	12.43	12.70	12.35	12.59	1310612
2013-06-18	12.54	12.99	12.41	12.83	3129429
2013-06-19	12.87	13.16	12.60	12.90	1317063
2013-06-20	12.72	12.86	12.47	12.60	1353565
2013-06-21	12.62	13.08	12.41	13.04	2490241
2013-06-24	12.91	13.14	12.67	12.97	1122727
2013-06-25	13.16	13.36	13.03	13.25	655825
2013-06-26	13.35	13.57	13.24	13.39	537523
2013-06-27	13.55	14.05	13.50	13.87	1174478
2013-06-28	13.85	14.17	13.73	13.91	1483194
2013-07-01	13.98	14.70	13.91	14.44	1078390
2013-07-02	14.48	14.63	13.99	14.05	1138930
2013-07-03	13.94	14.12	13.67	13.95	440108
2013-07-05	14.24	14.28	13.94	14.10	589442
2013-07-08	14.23	14.25	13.66	13.79	965358
2013-07-09	13.86	14.00	13.29	13.36	1566098
2013-07-10	13.32	13.72	13.32	13.69	681509
2013-07-11	13.93	14.14	13.77	13.85	853299
2013-07-12	14.02	14.12	13.67	13.85	1256562
2013-07-15	13.82	13.85	13.65	13.74	830639
2013-07-16	13.75	13.77	12.90	13.25	2180055
2013-07-17	13.22	13.44	13.11	13.30	751908
2013-07-18	13.46	13.78	13.32	13.74	1903908
2013-07-19	13.66	14.50	13.66	14.47	4934869
2013-07-22	14.44	14.53	14.08	14.32	1510222
2013-07-23	14.08	14.30	13.38	13.48	2520662
2013-07-24	13.52	14.04	12.94	13.17	3725721
2013-07-25	13.02	13.24	12.64	13.09	2384291
2013-07-26	13.10	13.31	12.52	13.22	2214650
2013-07-29	13.14	13.46	12.98	13.09	1103859
2013-07-30	13.14	13.33	13.03	13.31	1216091
2013-07-31	13.33	13.84	13.25	13.72	1926293
2013-08-01	13.83	14.08	13.50	13.55	1180842
2013-08-02	13.44	13.72	13.10	13.23	1076729
2013-08-05	13.17	13.22	12.95	13.13	930405
2013-08-06	13.13	13.19	12.82	12.92	1031595
2013-08-07	12.84	12.91	12.45	12.59	977639
2013-08-08	12.64	13.00	12.60	12.95	696015
2013-08-09	12.95	13.23	12.91	13.04	548149
2013-08-12	12.96	13.19	12.80	13.17	590811
2013-08-13	13.21	13.40	12.87	12.93	999007
2013-08-14	12.89	13.25	12.75	12.83	1484171
2013-08-15	12.72	12.85	12.09	12.16	1196048
2013-08-16	12.14	12.19	11.94	11.95	770026
2013-08-19	11.91	12.31	11.72	12.27	1588534
2013-08-20	12.27	12.31	12.10	12.22	353739
2013-08-21	12.18	12.25	11.95	12.04	402413
2013-08-22	12.09	12.25	11.86	12.01	557889
2013-08-23	12.03	12.04	11.55	11.87	1015587
2013-08-26	11.87	12.12	11.75	12.00	1035060
2013-08-27	11.84	11.90	11.64	11.69	912269
2013-08-28	11.66	11.83	11.61	11.65	680507
2013-08-29	11.61	11.93	11.60	11.71	396265
2013-08-30	11.68	11.76	11.47	11.57	897617
2013-09-03	11.63	11.99	11.58	11.83	789828
2013-09-04	11.86	12.12	11.70	11.98	855649
2013-09-05	11.98	12.46	11.90	12.31	989915
2013-09-06	12.36	12.49	11.98	12.30	1679384
2013-09-09	12.35	12.58	12.30	12.56	687971
2013-09-10	12.78	13.07	12.72	12.83	1049911
2013-09-11	12.77	13.02	12.50	12.95	609729
2013-09-12	12.90	12.98	12.69	12.89	556227
2013-09-13	12.90	12.90	12.46	12.62	698242
2013-09-16	12.76	12.84	12.48	12.60	631150
2013-09-17	12.61	12.75	12.51	12.70	443710
2013-09-18	12.69	12.83	12.50	12.68	581984
2013-09-19	12.69	12.75	12.14	12.37	500096
2013-09-20	12.36	12.53	12.06	12.19	1204311
2013-09-23	12.13	12.15	11.80	12.08	510931
2013-09-24	12.07	12.32	11.97	12.25	441733
2013-09-25	12.28	12.36	11.80	11.82	738198
2013-09-26	11.84	12.11	11.84	12.02	411215
2013-09-27	11.93	12.19	11.90	12.03	305335
2013-09-30	11.93	12.32	11.65	11.80	1127787
2013-10-01	11.82	12.16	11.71	12.14	564858
2013-10-02	12.07	12.11	11.92	12.01	394555
2013-10-03	11.98	12.03	11.75	11.79	473962
2013-10-04	11.76	11.86	11.71	11.80	426752
2013-10-07	11.68	11.75	11.13	11.26	1024973
2013-10-08	11.23	11.25	9.75	9.99	4337549
2013-10-09	10.00	10.00	9.53	9.54	1690961
2013-10-10	9.67	10.06	9.59	9.83	1818004
2013-10-11	9.82	10.02	9.66	10.01	904865
2013-10-14	9.94	10.16	9.82	10.13	786729
2013-10-15	10.11	10.22	9.98	10.02	840785
2013-10-16	10.31	10.60	10.11	10.59	1212247
2013-10-17	10.59	11.35	10.56	11.25	1557728
2013-10-18	11.35	11.35	10.98	11.26	2469955
2013-10-21	11.28	11.43	10.61	10.68	943148
2013-10-22	10.73	11.03	10.71	10.95	907323
2013-10-23	10.90	10.99	10.66	10.95	860901
2013-10-24	10.96	11.24	10.96	11.14	539488
2013-10-25	11.17	11.24	10.88	11.09	635442
2013-10-28	11.13	11.25	10.90	11.12	573307
2013-10-29	11.18	11.69	10.84	11.03	940998
2013-10-30	11.07	11.15	10.90	11.00	660938
2013-10-31	11.00	11.22	10.85	11.02	580077
2013-11-01	11.03	11.07	10.86	10.93	896179
2013-11-04	11.00	11.35	10.91	11.34	748787
2013-11-05	11.29	11.45	11.19	11.24	456218
2013-11-06	11.34	11.34	10.99	11.11	803496
2013-11-07	11.14	11.23	10.77	10.80	645240
2013-11-08	10.84	11.64	10.84	11.39	746827
2013-11-11	11.40	11.81	11.33	11.76	464247
2013-11-12	11.73	11.79	11.34	11.52	636147
2013-11-13	11.39	11.61	11.22	11.54	407963
2013-11-14	11.53	11.56	11.30	11.40	320332
2013-11-15	11.39	11.70	11.38	11.60	422894
2013-11-18	11.64	11.64	11.01	11.15	782162
2013-11-19	11.13	11.26	10.46	10.79	1345387
2013-11-20	10.81	11.22	10.77	11.07	461406
2013-11-21	11.14	11.58	11.14	11.53	377196
2013-11-22	11.56	11.94	11.46	11.81	412756
2013-11-25	11.87	12.06	11.79	11.95	453477
2013-11-26	11.98	12.13	11.87	11.99	486636
2013-11-27	12.02	12.41	11.96	12.24	554667
2013-11-29	12.32	12.40	12.19	12.28	141055
2013-12-02	12.26	12.51	12.15	12.42	519343
2013-12-03	12.37	12.50	12.07	12.24	376588
2013-12-04	12.24	12.31	11.81	11.86	511947
2013-12-05	11.83	12.22	11.82	12.21	398924
2013-12-06	12.37	12.39	12.01	12.12	326944
2013-12-09	12.17	12.22	11.93	12.22	423824
2013-12-10	12.21	12.21	11.82	12.04	403571
2013-12-11	12.03	12.07	11.69	11.88	481883
2013-12-12	11.85	11.98	11.70	11.84	539557
2013-12-13	11.85	12.17	11.57	12.14	425994
2013-12-16	12.19	12.27	11.76	12.04	448309
2013-12-17	12.04	12.13	11.73	11.79	386110
2013-12-18	11.84	12.04	11.75	12.01	354692
2013-12-19	11.96	12.15	11.75	11.94	331919
2013-12-20	12.00	12.16	11.84	12.06	1419980
2013-12-23	12.19	12.53	12.04	12.40	725395
2013-12-24	12.40	12.59	12.36	12.45	277060
2013-12-26	12.45	12.59	12.21	12.22	289925
2013-12-27	12.26	12.30	12.07	12.24	294627
2013-12-30	12.25	12.46	12.10	12.28	707558
2013-12-31	12.14	12.21	11.53	11.75	3531166
2014-01-02	11.63	12.16	11.63	11.82	1390080
2014-01-03	11.91	12.11	11.81	12.08	1733041
2014-01-06	12.12	12.91	11.90	12.86	1305531
2014-01-07	13.03	13.75	12.86	13.70	1601370
2014-01-08	13.68	13.75	13.38	13.51	800695
2014-01-09	13.79	13.99	13.62	13.76	926443
2014-01-10	13.80	14.14	13.66	13.96	966067
2014-01-13	14.72	14.85	13.77	14.03	1850087
2014-01-14	14.14	14.62	13.83	14.61	1246951
2014-01-15	14.71	14.72	14.18	14.47	641556
2014-01-16	14.37	14.67	14.24	14.53	740597
2014-01-17	14.45	14.53	14.16	14.31	1162586
2014-01-21	14.56	14.95	14.42	14.82	973164
2014-01-22	14.90	14.95	14.62	14.72	560148
2014-01-24	14.52	14.66	14.00	14.27	556537
2014-01-27	14.30	14.35	13.24	13.42	917196
2014-01-28	13.47	13.73	13.25	13.29	872021
2014-01-29	13.19	13.24	12.86	12.90	995062
2014-01-30	13.05	13.50	12.94	13.37	1035694
2014-01-31	13.12	13.31	12.78	13.00	612249
2014-02-03	12.99	13.18	12.20	12.38	751626
2014-02-04	12.46	12.46	12.07	12.29	621455
2014-02-05	12.25	12.29	11.68	12.05	689311
2014-02-06	12.10	12.32	11.82	11.87	460072
2014-02-07	11.92	12.52	11.92	12.21	617239
2014-02-10	12.28	12.54	12.20	12.37	613036
2014-02-11	12.38	12.73	12.19	12.54	960151
2014-02-12	12.56	12.69	12.30	12.38	894989
2014-02-13	12.28	12.42	12.17	12.38	744538
2014-02-14	12.39	12.58	12.18	12.25	722700
2014-02-18	12.50	12.78	12.29	12.68	818326
2014-02-19	12.63	12.86	12.54	12.80	840443
2014-02-20	12.85	13.52	12.50	13.45	926500
2014-02-21	13.61	14.34	13.40	14.15	2262250
2014-02-24	14.24	14.35	13.80	13.96	948440
2014-02-25	14.10	14.15	13.50	14.00	1458114
2014-02-26	14.06	14.59	13.85	14.38	1134546
2014-02-27	14.37	14.49	14.17	14.30	729110
2014-02-28	14.31	14.44	13.12	13.45	1360954
2014-03-03	13.32	13.81	13.07	13.55	1113653
2014-03-04	13.77	14.24	13.64	14.17	1379044
2014-03-05	14.20	14.60	14.08	14.39	865036
2014-03-06	14.50	14.54	13.46	13.69	1298061
2014-03-07	13.81	13.93	13.17	13.72	1005530
2014-03-10	13.74	13.94	13.41	13.79	685435
2014-03-11	13.87	14.03	13.48	13.64	766040
2014-03-12	13.52	14.07	13.50	13.76	855905
2014-03-13	13.79	13.99	13.10	13.21	1116350
2014-03-14	13.19	13.25	12.66	13.10	994231
2014-03-17	13.23	13.54	13.03	13.13	911769
2014-03-18	13.17	14.45	13.17	14.42	2124126
2014-03-19	15.51	15.60	14.33	14.45	7738743
2014-03-20	14.52	14.89	14.18	14.48	2325596
2014-03-21	14.55	14.61	13.21	13.56	3345481
2014-03-24	14.20	14.43	13.61	14.22	3542351
2014-03-25	14.35	14.77	13.80	14.25	2838982
2014-03-26	14.50	14.50	13.61	13.75	2074176
2014-03-28	14.49	14.60	12.52	12.86	9321455
2014-03-31	13.40	14.39	13.26	14.17	7061037
2014-04-01	14.47	14.49	13.99	14.16	2518290
2014-04-02	14.12	14.33	13.88	14.25	2096211
2014-04-03	13.60	13.74	12.89	12.93	6229837
2014-04-04	13.78	14.11	13.10	13.66	9277356
2014-04-07	13.61	13.74	12.88	13.03	2382492
2014-04-08	13.14	13.23	12.74	12.80	2022729
2014-04-09	12.81	13.06	12.67	13.01	1547862
2014-04-10	13.00	13.11	12.56	12.70	1854848
2014-04-11	12.60	12.99	12.25	12.42	2504326
2014-04-14	12.61	12.76	11.51	11.94	2312970
2014-04-15	11.98	12.47	11.43	12.43	3281460
2014-04-16	12.52	12.65	12.25	12.44	1363155
2014-04-17	12.40	12.98	12.27	12.84	2661313
2014-04-21	12.93	12.93	12.37	12.75	1306738
2014-04-22	12.78	13.41	12.54	13.16	1570956
2014-04-23	13.14	13.29	12.91	13.20	1299056
2014-04-24	13.29	13.44	12.82	13.10	1191044
2014-04-25	13.00	13.08	12.55	12.63	2027180
2014-04-28	12.71	12.78	11.99	12.15	1743078
2014-04-29	12.25	12.34	11.87	11.96	2175285
2014-04-30	11.93	12.09	11.33	12.04	4949695
2014-05-01	11.31	12.79	10.80	12.56	3996699
2014-05-02	12.55	12.56	11.86	12.09	3558241
2014-05-05	11.94	12.06	11.68	11.78	3885088
2014-05-06	11.76	11.81	11.41	11.42	1955526
2014-05-07	11.65	11.65	10.91	11.17	1888068
2014-05-08	11.17	11.51	10.69	11.25	2368236
2014-05-09	11.18	11.93	11.01	11.88	1482051
2014-05-12	11.91	12.67	11.89	12.62	1710485
2014-05-13	12.59	12.91	12.40	12.68	1481648
2014-05-14	12.61	12.79	12.28	12.30	1185901
2014-05-15	12.25	12.38	11.81	12.17	1073992
2014-05-16	12.16	12.41	12.06	12.35	910796
2014-05-19	12.29	12.88	12.16	12.81	1213110
2014-05-20	12.73	12.84	12.61	12.75	780232
2014-05-21	12.81	13.42	12.73	13.36	1464639
2014-05-22	13.44	13.90	13.25	13.65	1894781
2014-05-23	13.50	13.70	13.40	13.57	741682
2014-05-27	13.73	14.13	13.60	13.74	923128
2014-05-28	13.74	14.20	13.63	14.14	963927
2014-05-29	14.15	14.37	14.00	14.19	783451
2014-05-30	13.71	13.74	13.35	13.48	928455
2014-06-02	13.50	13.58	13.02	13.40	1197469
2014-06-03	13.29	13.67	13.13	13.65	968398
2014-06-04	14.20	14.68	13.86	14.52	2878619
2014-06-05	14.71	15.16	14.44	15.07	1473862
2014-06-06	15.07	15.23	14.78	15.21	1035304
2014-06-09	15.20	15.79	14.90	15.31	1510662
2014-06-10	15.18	15.62	15.01	15.31	844769
2014-06-11	15.20	15.46	14.83	15.01	1129859
2014-06-12	15.04	15.21	14.71	15.01	939267
2014-06-13	14.99	15.71	14.84	15.54	838979
2014-06-16	15.46	16.31	15.40	16.20	1674861
2014-06-17	16.23	16.65	15.90	16.56	1114596
2014-06-18	16.52	16.66	16.03	16.60	1446624
2014-06-19	16.71	17.31	16.43	17.27	1174133
2014-06-20	17.25	17.28	16.90	17.06	2367965
2014-06-23	16.90	17.74	16.90	16.95	1082806
2014-06-24	16.97	17.08	16.18	16.31	1709435
2014-06-25	16.11	16.75	16.09	16.63	703612
2014-06-26	16.57	16.79	16.31	16.66	558116
2014-06-27	16.43	16.83	16.41	16.63	1238116
2014-06-30	16.65	17.06	16.43	17.03	1005641
2014-07-01	17.10	17.47	17.08	17.23	860681
2014-07-02	17.18	17.35	17.00	17.12	583003
2014-07-03	17.13	17.50	17.06	17.47	345422
2014-07-07	17.50	17.50	16.70	16.74	783976
2014-07-08	16.64	16.67	15.25	15.77	2148635
2014-07-09	15.91	16.44	15.40	16.34	691625
2014-07-10	15.22	16.30	15.01	16.06	771678
2014-07-11	16.00	16.47	15.87	16.45	459190
2014-07-14	16.71	16.73	16.19	16.26	596970
2014-07-15	16.30	17.47	16.01	17.22	1492536
2014-07-16	17.33	17.48	16.78	16.95	1033313
2014-07-17	16.77	17.11	16.30	16.34	1058896
2014-07-18	16.29	16.74	16.12	16.31	1676661
2014-07-21	16.27	17.14	16.21	16.66	1382806
2014-07-22	16.61	17.15	16.28	16.49	948112
2014-07-23	16.62	17.07	16.62	16.84	864982
2014-07-24	16.76	17.10	16.51	16.52	1258048
2014-07-25	16.40	16.40	15.98	15.99	780744
2014-07-28	16.09	16.23	15.56	15.58	960221
2014-07-29	15.63	16.02	15.63	15.74	1565051
2014-07-30	16.00	16.42	15.95	16.16	901622
2014-07-31	15.92	16.16	15.49	15.61	556181
2014-08-01	15.58	15.74	15.12	15.51	711373
2014-08-04	15.67	15.93	15.45	15.71	570157
2014-08-05	15.69	16.12	15.62	15.86	517749
2014-08-06	15.76	16.12	15.68	15.95	487421
2014-08-07	15.99	16.25	15.85	16.04	394644
2014-08-08	16.12	16.74	16.00	16.67	651091
2014-08-11	16.78	17.57	16.63	17.09	1087529
2014-08-12	18.43	19.15	17.20	17.46	14602725
2014-08-13	17.65	17.79	16.52	17.55	4241536
2014-08-14	17.44	17.50	16.95	17.29	1688397
2014-08-15	17.53	17.68	17.16	17.49	1424426
2014-08-18	17.39	18.00	17.35	17.67	2155428
2014-08-19	17.75	18.42	17.41	18.34	2314881
2014-08-20	18.57	19.85	18.21	19.52	5209035
2014-08-21	19.59	19.93	18.91	19.65	2359360
2014-08-22	19.61	20.49	19.37	20.22	3580409
2014-08-25	20.87	21.45	20.60	21.04	3566971
2014-08-26	21.05	22.01	21.04	21.43	3830601
2014-08-27	21.74	22.25	21.45	22.19	2602680
2014-08-28	22.00	22.00	21.07	21.43	2409737
2014-08-29	21.49	21.63	20.77	20.85	1929838
2014-09-02	21.02	21.34	20.79	21.23	1801058
2014-09-03	21.60	23.20	21.59	22.57	4164901
2014-09-04	22.57	22.82	21.63	21.82	2347916
2014-09-05	21.73	21.94	21.26	21.76	1238399
2014-09-08	21.76	22.18	21.73	22.14	1102355
2014-09-09	22.34	22.50	21.30	21.54	2150390
2014-09-10	21.50	22.18	21.39	21.86	1309846
2014-09-11	21.68	21.94	21.26	21.43	1884929
2014-09-12	21.45	21.65	20.68	21.05	1863305
2014-09-15	21.03	21.05	19.38	19.61	2850175
2014-09-16	19.52	19.91	19.17	19.77	1587082
2014-09-17	19.80	19.98	18.96	19.05	2188209
2014-09-18	19.10	19.54	19.00	19.16	1326102
2014-09-19	19.28	19.70	18.90	19.17	1921074
2014-09-22	19.07	19.08	18.45	18.85	1657412
2014-09-23	18.69	19.29	18.50	19.00	1804660
2014-09-24	19.20	19.95	19.20	19.94	1570872
2014-09-25	19.74	20.04	18.80	18.81	1440396
2014-09-26	19.04	19.50	18.66	19.13	1226022
2014-09-29	18.80	19.62	18.76	19.37	945073
2014-09-30	19.31	20.21	19.19	19.38	1704093
2014-10-01	19.46	19.53	18.50	18.76	1299603
2014-10-02	18.76	19.23	18.37	19.15	1131445
2014-10-03	19.40	20.09	19.23	19.35	1600199
2014-10-06	19.47	19.58	18.43	18.49	1358766
2014-10-07	18.35	18.39	17.34	17.50	2000906
2014-10-08	17.53	18.87	17.46	18.80	1699870
2014-10-09	18.80	18.89	17.97	18.12	991367
2014-10-10	24.46	26.79	23.55	24.60	17263687
2014-10-13	24.96	25.48	23.43	23.48	3839772
2014-10-14	23.58	24.14	22.17	23.54	3127498
2014-10-15	23.00	24.00	22.47	23.63	2778512
2014-10-16	23.02	23.93	22.52	23.52	2333516
2014-10-17	24.00	24.20	23.38	23.77	5155337
2014-10-20	23.77	24.15	23.64	23.86	2121209
2014-10-21	24.10	24.32	23.53	24.22	2144771
2014-10-22	24.27	24.28	23.36	23.43	1961777
2014-10-23	23.64	24.00	22.93	24.00	1818603
2014-10-24	23.93	24.21	23.31	23.56	1817869
2014-10-27	23.00	23.81	22.06	23.61	2413428
2014-10-28	23.40	25.24	23.14	25.00	2474556
2014-10-29	25.01	25.26	24.36	24.66	1562950
2014-10-30	24.39	25.00	24.34	24.81	1079501
2014-10-31	25.11	25.15	24.00	24.07	1751712
2014-11-03	24.06	24.50	23.79	24.27	948068
2014-11-04	24.21	24.75	24.00	24.71	947314
2014-11-05	24.89	24.92	22.87	23.23	1574586
2014-11-06	23.30	23.92	22.83	23.34	1169957
2014-11-07	23.34	23.39	22.51	22.82	2465524
2014-11-10	22.90	23.23	22.26	22.60	1131519
2014-11-11	22.56	22.96	22.35	22.45	1166649
2014-11-12	22.34	22.71	22.18	22.50	580735
2014-11-13	22.50	23.35	22.50	23.15	247395
2014-11-14	23.08	23.63	22.75	23.00	1063877
2014-11-17	22.90	23.40	22.78	22.96	942324
2014-11-18	23.08	23.25	22.71	22.80	1269758
2014-11-19	22.72	22.98	22.56	22.61	998011
2014-11-20	22.52	22.97	22.41	22.49	748825
2014-11-21	22.75	24.31	22.68	23.98	2539990
2014-11-24	24.34	24.58	23.75	24.28	1261747
2014-11-25	24.26	25.64	24.23	24.90	2014101
2014-11-26	25.00	25.23	24.59	24.71	776676
2014-11-28	25.01	25.43	24.71	24.82	540671
2014-12-01	24.75	24.79	23.43	23.73	1863390
2014-12-02	23.88	24.13	23.52	24.06	1034929
2014-12-03	24.17	25.17	24.00	25.12	1227861
2014-12-04	25.72	26.18	24.98	26.00	1761681
2014-12-05	26.13	28.12	25.99	28.06	3175391
2014-12-08	28.83	29.36	28.35	28.63	2229172
2014-12-09	28.43	29.85	27.64	29.65	1698343
2014-12-10	29.60	29.97	29.01	29.17	1018360
2014-12-11	29.28	29.69	28.12	28.20	1283022
2014-12-12	28.00	28.77	27.36	27.96	1421650
2014-12-15	28.03	28.26	26.57	26.94	1710942
2014-12-16	25.68	26.15	24.85	25.14	4660098
2014-12-17	25.43	26.11	25.17	26.02	1280716
2014-12-18	26.73	27.65	26.39	27.38	1374478
2014-12-19	27.51	28.69	25.66	25.97	6112246
2014-12-22	27.50	28.00	27.06	27.72	2087272
2014-12-23	27.76	27.95	26.50	27.21	1152443
2014-12-24	27.16	28.20	27.09	27.60	488645
2014-12-26	27.64	28.92	27.63	28.52	1369115
2014-12-29	28.47	28.99	28.07	28.91	931044
2014-12-30	28.79	29.03	28.18	28.53	1053035
2014-12-31	28.48	28.99	27.38	27.44	903699
2015-01-02	27.60	27.98	26.54	26.79	1383023
2015-01-05	26.75	26.95	25.83	26.62	1126732
2015-01-06	26.87	27.03	25.57	25.94	1354357
2015-01-07	26.17	26.58	25.80	26.57	1329130
2015-01-08	26.89	28.70	26.58	28.59	1932213
2015-01-09	28.60	29.20	28.27	29.16	1635215
2015-01-12	29.00	29.60	26.82	27.19	2848650
2015-01-13	27.24	28.47	27.11	27.57	1026588
2015-01-14	27.15	28.13	26.92	28.07	769878
2015-01-15	28.18	28.59	26.76	26.84	1134058
2015-01-16	26.75	27.74	26.60	27.60	1923038
2015-01-20	27.84	28.11	26.73	27.19	1252666
2015-01-21	27.00	27.36	25.85	26.37	1690707
2015-01-22	26.49	26.94	25.15	26.88	1377491
2015-01-23	26.75	27.40	26.10	27.16	661965
2015-01-26	27.03	28.10	26.76	27.65	922356
2015-01-27	27.14	29.00	27.08	28.23	1356927
2015-01-28	28.44	28.63	26.90	27.16	812160
2015-01-29	27.32	28.35	26.61	28.03	909218
2015-01-30	27.81	28.27	27.02	27.21	1216619
2015-02-02	27.48	27.59	26.27	27.40	969837
2015-02-03	27.39	27.80	26.38	27.73	927491
2015-02-04	27.50	28.30	26.89	27.78	999798
2015-02-05	27.97	28.67	27.70	28.22	1409186
2015-02-06	28.53	28.57	27.57	27.81	1198526
2015-02-09	27.75	27.81	26.57	26.98	1421163
2015-02-10	27.16	27.30	26.05	26.36	1507758
2015-02-11	26.36	26.40	25.06	25.78	2876729
2015-02-12	25.90	26.38	25.75	26.10	1292572
2015-02-13	26.06	26.25	25.12	25.56	1388930
2015-02-17	25.40	26.24	25.26	25.75	1028960
2015-02-18	25.72	26.16	25.02	25.57	961516
2015-02-19	25.40	26.00	25.25	25.75	710481
2015-02-20	25.72	25.87	25.51	25.66	863644
2015-02-23	26.00	26.00	23.50	24.22	3190466
2015-02-24	24.86	25.05	20.35	22.90	12236565
2015-02-25	22.57	24.24	22.38	24.02	3132785
2015-02-26	23.88	23.89	23.03	23.36	1748751
2015-02-27	23.39	23.59	21.59	22.47	2653480
2015-03-02	22.44	22.62	21.30	21.60	2305133
2015-03-03	21.50	21.88	20.41	21.06	2417240
2015-03-04	22.04	22.76	21.25	21.90	3291971
2015-03-05	22.05	22.55	21.55	22.43	3218882
2015-03-06	23.14	25.18	23.10	24.50	5067720
2015-03-09	24.48	24.60	23.20	23.38	2220913
2015-03-10	23.03	23.83	22.75	23.69	1482893
2015-03-11	23.73	23.96	23.12	23.66	1133893
2015-03-12	23.79	24.23	23.68	24.10	1155025
2015-03-13	24.30	24.62	23.70	24.04	1092012
2015-03-16	24.18	24.54	23.86	24.22	798754
2015-03-17	24.04	24.84	24.01	24.71	803740
2015-03-18	24.54	24.71	23.75	24.05	1541944
2015-03-19	24.00	24.89	24.00	24.38	1001191
2015-03-20	24.54	24.96	23.92	24.18	1490790
2015-03-23	24.07	24.28	23.73	24.13	1060314
2015-03-24	24.00	24.08	23.16	23.29	1059821
2015-03-25	23.34	23.37	22.50	23.06	1331126
2015-03-26	21.90	22.25	20.71	21.33	3617465
2015-03-27	21.34	22.62	21.33	22.49	1930599
2015-03-30	22.52	23.20	22.17	23.03	1206949
2015-03-31	22.93	23.07	21.82	22.02	1796304
2015-04-01	21.99	22.10	21.24	21.72	1370029
2015-04-02	21.81	21.91	21.14	21.63	1561888
2015-04-06	21.45	22.15	21.16	21.23	1342717
2015-04-07	21.27	22.20	21.20	21.90	2123490
2015-04-08	21.96	22.28	21.63	21.97	1082502
2015-04-09	21.97	22.90	21.78	22.86	1187986
2015-04-10	22.87	23.22	22.63	22.76	673586
2015-04-13	22.71	23.28	22.70	22.98	698540
2015-04-14	23.00	23.38	22.88	23.25	942560
2015-04-15	23.31	24.49	23.30	24.24	1153103
2015-04-16	24.26	24.73	24.07	24.09	1041700
2015-04-17	23.90	24.37	23.53	23.89	3434972
2015-04-20	23.94	24.12	22.96	22.99	1257383
2015-04-21	23.16	23.22	21.88	22.04	1532986
2015-04-22	22.00	22.58	21.14	22.28	1980008
2015-04-23	22.28	23.20	21.95	23.06	869930
2015-04-24	22.98	23.05	21.96	21.98	1095431
2015-04-27	21.97	22.18	20.77	20.94	1365260
2015-04-28	21.02	21.28	20.12	21.16	1462020
2015-04-29	21.00	21.59	20.72	21.25	834562
2015-04-30	21.07	21.36	20.61	20.90	1564931
2015-05-01	21.10	22.06	21.03	22.02	1964809
2015-05-04	23.01	24.89	22.99	24.44	5520976
2015-05-05	24.14	24.30	22.71	23.38	2177755
2015-05-06	23.49	23.49	22.38	22.68	2090371
2015-05-07	22.66	23.42	22.51	22.57	1460109
2015-05-08	22.87	23.29	22.37	23.03	1479714
2015-05-11	23.11	23.34	22.80	22.88	974142
2015-05-12	22.78	22.96	22.20	22.92	749223
2015-05-13	22.97	23.10	22.57	22.89	710317
2015-05-14	22.96	23.24	22.30	23.01	677137
2015-05-15	23.03	23.03	22.66	22.97	603666
2015-05-18	22.98	24.49	22.80	24.30	1203912
2015-05-19	24.31	25.72	24.25	25.44	2255996
2015-05-20	25.44	26.70	25.31	26.57	2282439
2015-05-21	26.50	27.11	25.02	25.11	2676724
2015-05-22	25.11	26.30	25.06	26.20	2011314
2015-05-26	26.18	26.64	26.00	26.55	1263367
2015-05-27	26.72	27.34	26.29	27.31	958579
2015-05-28	27.40	27.47	26.66	27.13	612065
2015-05-29	27.07	27.38	26.90	27.01	722794
2015-06-01	27.22	27.22	26.34	26.83	839829
2015-06-02	26.69	27.43	26.54	27.07	698385
2015-06-03	27.25	27.49	27.03	27.45	1313653
2015-06-04	27.94	28.35	27.51	27.83	1445899
2015-06-05	27.89	28.59	27.25	28.47	1075202
2015-06-08	28.56	28.62	27.81	28.11	744152
2015-06-09	28.10	28.20	27.00	27.81	719346
2015-06-10	27.88	28.21	27.28	28.13	810841
2015-06-11	28.14	28.56	28.00	28.45	795949
2015-06-12	28.19	28.35	24.80	26.55	2751076
2015-06-15	26.00	26.48	25.20	26.24	1324521
2015-06-16	26.21	26.73	26.06	26.60	819566
2015-06-17	26.48	27.25	26.06	27.13	990735
2015-06-18	27.02	28.45	27.01	28.12	1695460
2015-06-19	28.12	29.45	27.97	29.29	2308295
2015-06-22	29.60	30.74	29.49	30.69	2327787
2015-06-23	30.75	31.23	29.89	31.00	2193491
2015-06-24	30.82	31.24	30.41	31.16	1801689
2015-06-25	31.33	32.85	29.28	29.45	3961073
2015-06-26	29.62	30.43	29.12	30.03	2414191
2015-06-29	29.82	30.30	28.91	28.96	1204194
2015-06-30	29.36	29.97	29.01	29.74	1758116
2015-07-01	29.76	30.00	27.81	28.32	1887596
2015-07-02	28.45	28.95	27.89	28.17	902165
2015-07-06	27.95	28.91	27.76	28.20	844458
2015-07-07	28.20	28.46	27.21	28.14	818039
2015-07-08	27.85	28.01	27.03	27.25	833674
2015-07-09	27.66	27.81	27.02	27.33	695331
2015-07-10	27.55	27.85	27.08	27.35	845484
2015-07-13	27.75	27.91	27.37	27.56	677759
2015-07-14	27.54	29.40	27.52	29.04	1651122
2015-07-15	29.00	29.32	28.15	28.70	870958
2015-07-16	28.75	28.87	27.81	28.10	1214907
2015-07-17	28.22	28.28	27.35	27.61	2659149
2015-07-20	28.49	28.60	26.64	27.03	1798712
2015-07-21	25.79	26.08	25.02	25.15	6804802
2015-07-22	24.99	25.90	24.99	25.29	1813482
2015-07-23	25.64	25.67	25.00	25.05	1430066
2015-07-24	24.88	25.07	24.12	24.14	1579617
2015-07-27	24.03	24.16	23.31	24.15	1443169
2015-07-28	24.41	24.94	23.90	24.90	1086423
2015-07-29	24.94	25.00	24.16	24.51	1116238
2015-07-30	24.33	24.48	23.63	24.22	1309479
2015-07-31	24.26	24.74	23.95	24.07	1473923
2015-08-03	24.01	24.74	23.58	23.71	744756
2015-08-04	23.80	24.06	23.32	23.45	805720
2015-08-05	23.78	24.35	23.62	23.64	590162
2015-08-06	23.67	23.82	22.58	23.35	1484737
2015-08-07	23.13	23.35	21.90	22.91	1451000
2015-08-10	23.17	23.83	22.88	23.57	1139317
2015-08-11	23.13	23.55	23.07	23.37	1002107
2015-08-12	23.26	23.75	22.73	23.57	1037618
2015-08-13	23.66	24.24	23.52	23.77	962590
2015-08-14	23.68	23.87	22.79	22.94	620579
2015-08-17	22.88	23.73	22.62	23.73	671837
2015-08-18	23.60	23.73	23.00	23.04	859413
2015-08-19	22.96	23.08	22.32	22.56	1642373
2015-08-20	22.44	22.61	21.04	21.16	1223863
2015-08-21	20.52	21.26	19.68	20.31	2211810
2015-08-24	18.43	20.48	18.02	19.55	1976028
2015-08-25	20.60	20.92	19.70	19.72	1457551
2015-08-26	20.30	21.07	19.53	21.06	1267332
2015-08-27	21.55	22.48	21.51	22.19	1530729
2015-08-28	22.06	22.41	21.86	22.34	769448
2015-08-31	22.14	22.60	21.99	22.11	841703
2015-09-01	21.56	22.21	21.13	21.83	1278067
2015-09-02	22.35	22.37	21.69	22.07	1499986
2015-09-03	22.06	22.40	20.83	20.90	1190791
2015-09-04	20.64	21.15	20.62	20.91	690488
2015-09-08	21.32	21.50	20.29	21.03	1257545
2015-09-09	21.32	21.49	20.07	20.12	1013706
2015-09-10	20.12	20.36	19.28	20.00	1816059
2015-09-11	19.99	20.01	19.36	19.64	1310035
2015-09-14	19.59	19.84	19.23	19.52	852585
2015-09-15	19.51	19.83	19.14	19.79	1341784
2015-09-16	19.89	20.33	19.61	19.76	1249668
2015-09-17	19.69	20.09	19.67	19.84	1389383
2015-09-18	19.47	19.83	19.19	19.26	1791880
2015-09-21	19.32	19.33	17.59	18.53	2037421
2015-09-22	18.18	19.08	17.87	19.00	1518377
2015-09-23	18.95	19.40	18.85	19.19	906128
2015-09-24	18.97	19.30	18.79	19.22	1325869
2015-09-25	19.48	19.50	18.51	18.90	2076988
2015-09-28	18.95	19.42	18.02	18.22	1965285
2015-09-29	18.22	18.86	17.86	18.06	1945922
2015-09-30	18.45	19.10	17.58	17.99	1811985
2015-10-01	18.48	18.74	17.89	18.21	1549452
2015-10-02	18.00	18.30	17.55	18.12	1702119
2015-10-05	18.40	18.71	17.46	18.53	2333465
2015-10-06	12.34	12.45	9.80	9.98	32203140
2015-10-07	10.20	10.72	9.86	10.02	11196632
2015-10-08	9.62	9.62	7.41	7.80	16624489
2015-10-09	8.00	8.88	7.57	8.51	8650731
2015-10-12	8.49	8.57	8.16	8.24	3591282
2015-10-13	8.19	8.55	7.63	7.63	4371527
2015-10-14	7.66	7.79	7.02	7.13	7004832
2015-10-15	7.12	7.47	6.79	7.43	7042188
2015-10-16	7.46	8.21	7.22	7.99	17560115
2015-10-19	7.99	8.32	7.68	8.28	5908375
2015-10-20	8.34	8.34	7.50	7.76	3800822
2015-10-21	8.06	8.36	7.72	8.02	4249637
2015-10-22	7.99	8.38	7.90	8.36	2678081
2015-10-23	8.49	8.49	7.88	7.92	2663696
2015-10-26	7.87	8.18	7.77	8.07	2665615
2015-10-27	8.08	8.25	7.92	8.11	2354574
2015-10-28	8.12	8.25	7.91	8.25	3744924
2015-10-29	8.85	9.93	6.81	7.15	13840414
2015-10-30	7.21	8.37	7.11	8.33	6413523
2015-11-02	8.21	10.16	8.01	9.93	8523579
2015-11-03	9.87	10.43	9.57	9.89	6959980
2015-11-04	9.84	10.20	9.66	9.73	3151707
2015-11-05	9.87	10.34	9.64	10.00	3915870
2015-11-06	9.80	9.96	9.53	9.66	2325441
2015-11-09	9.66	9.76	9.11	9.39	2250601
2015-11-10	9.33	9.83	9.22	9.78	1733089
2015-11-11	9.63	9.91	9.54	9.60	1527789
2015-11-12	9.54	9.58	9.15	9.27	1785108
2015-11-13	9.20	9.60	9.15	9.39	1719326
2015-11-16	9.41	9.60	9.33	9.46	1655799
2015-11-17	9.59	9.80	9.35	9.46	1523311
2015-11-18	9.44	9.65	9.25	9.64	1580013
2015-11-19	9.59	10.09	9.50	9.66	1543064
2015-11-20	9.66	9.86	9.25	9.50	2045825
2015-11-23	9.40	9.85	9.35	9.69	1306775
2015-11-24	9.58	9.69	8.77	9.09	2578864
2015-11-25	9.07	9.14	8.78	8.89	1764222
2015-11-27	8.87	9.73	8.87	9.23	1604048
2015-11-30	9.37	9.44	8.97	9.09	2098793
2015-12-01	9.12	9.29	8.75	9.11	1702741
2015-12-02	9.20	9.25	8.81	8.85	1097547
2015-12-03	8.92	8.99	8.32	8.48	1610346
2015-12-04	8.50	8.61	8.37	8.59	1130888
2015-12-07	8.55	8.60	8.20	8.22	1666893
2015-12-08	8.12	8.46	8.04	8.41	1793972
2015-12-09	8.40	8.55	7.95	8.06	2274240
2015-12-10	8.04	8.22	7.78	8.18	1798095
2015-12-11	7.97	8.25	7.97	8.01	1384258
2015-12-14	8.01	8.32	7.82	8.00	1429185
2015-12-15	8.00	8.00	8.00	8.00	10
2015-12-16	8.47	8.89	8.27	8.87	1413367
2015-12-17	8.85	9.19	8.81	8.94	1809437
2015-12-18	9.00	9.79	8.88	8.97	8642827
2015-12-21	9.10	9.49	8.91	9.30	1959641
2015-12-22	9.31	9.58	9.13	9.40	1364082
2015-12-23	9.45	9.74	9.39	9.70	1608203
2015-12-24	9.71	9.79	9.44	9.51	532405
2015-12-28	9.51	10.00	9.42	9.55	1651345
2015-12-29	9.64	9.96	9.46	9.82	2671059
2015-12-30	9.76	9.88	9.29	9.36	1572060
2015-12-31	9.30	9.38	8.79	9.23	1483783
2016-01-04	8.98	9.11	8.48	9.00	2326376
2016-01-05	9.05	9.22	8.44	8.50	2458619
2016-01-06	8.33	8.49	7.77	8.12	3095705
2016-01-07	7.95	8.50	7.81	8.15	2086876
2016-01-08	8.23	8.48	7.74	7.98	2468721
2016-01-11	7.75	7.78	6.85	6.99	3301013
2016-01-12	7.10	7.35	6.81	7.34	2576679
2016-01-13	7.36	7.53	6.65	6.70	3280031
2016-01-14	6.96	7.19	6.63	6.99	2652362
2016-01-15	6.76	6.89	6.26	6.62	1848666
2016-01-19	6.70	6.74	6.05	6.26	1968769
2016-01-20	6.08	6.33	5.77	6.26	3262181
2016-01-21	6.28	6.85	6.22	6.36	2165955
2016-01-22	6.45	6.59	6.25	6.37	1597182
2016-01-25	6.34	6.68	6.27	6.30	2047652
2016-01-26	6.42	6.79	6.21	6.67	1476163
2016-01-27	6.67	6.86	6.47	6.60	1641026
2016-01-28	6.64	6.73	6.17	6.23	1770739
2016-01-29	6.27	6.66	6.23	6.57	2498274
2016-02-01	6.55	6.63	6.37	6.48	1492913
2016-02-02	6.36	6.48	6.19	6.23	1502410
2016-02-03	6.26	6.48	5.95	6.44	1293291
2016-02-04	6.37	6.85	6.32	6.63	1264095
2016-02-05	6.56	6.75	6.24	6.28	1530822
2016-02-08	6.20	6.46	5.84	6.00	1919527
2016-02-09	5.91	6.22	5.54	5.59	2434980
2016-02-10	5.68	5.90	5.52	5.57	1385204
2016-02-11	5.45	5.96	5.37	5.84	1707761
2016-02-12	5.91	5.96	5.53	5.87	1212933
2016-02-16	5.96	6.18	5.90	6.14	1063061
2016-02-17	6.14	6.62	6.14	6.61	1655057
2016-02-18	6.59	6.69	6.01	6.04	1372068
2016-02-19	6.03	6.26	5.83	6.25	1185110
2016-02-22	6.40	6.49	6.21	6.47	1594747
2016-02-23	6.45	6.51	6.28	6.41	1946238
2016-02-24	6.59	6.85	5.78	5.87	5769329
2016-02-25	5.60	5.84	5.22	5.80	4792922
2016-02-26	5.81	5.88	5.65	5.70	2370097
2016-02-29	5.74	5.74	5.02	5.03	3276910
2016-03-01	5.05	5.18	4.67	4.94	6007441
2016-03-02	4.98	5.48	4.93	5.40	5397157
2016-03-03	5.41	5.73	5.24	5.53	3964508
2016-03-04	5.63	6.24	5.53	5.95	4391924
2016-03-07	5.94	6.78	5.85	6.71	3930005
2016-03-08	6.70	6.71	6.31	6.71	2681475
2016-03-09	6.40	6.54	6.11	6.19	1834947
2016-03-10	6.19	6.39	5.75	5.93	1611186
2016-03-11	6.00	6.36	5.87	6.35	1452763
2016-03-14	6.32	6.61	6.29	6.46	1420124
2016-03-15	6.38	6.39	6.02	6.16	1707815
2016-03-16	6.14	6.25	5.84	6.01	1554330
2016-03-17	6.00	6.34	5.79	6.20	1916300
2016-03-18	6.20	6.99	6.20	6.28	329
2016-03-21	6.26	6.45	6.18	6.30	1248695
2016-03-22	6.35	6.47	6.21	6.23	1590829
2016-03-23	6.26	6.46	6.09	6.09	1506249
2016-03-24	6.09	6.09	6.00	6.16	400
2016-03-28	6.17	6.33	6.06	6.16	254704
2016-03-29	6.15	6.40	5.98	6.18	1654569
2016-03-30	6.41	6.63	6.39	6.47	1597653
2016-03-31	6.48	6.83	6.41	6.47	1595232
2016-04-01	6.64	6.98	6.57	6.96	1530010
2016-04-04	6.97	7.36	6.94	7.08	2002796
2016-04-05	7.01	7.30	6.95	7.16	2169928
2016-04-06	7.20	7.52	7.17	7.39	2290074
2016-04-07	7.35	7.51	7.13	7.25	3222003
2016-04-08	7.34	7.43	6.94	6.98	1545004
2016-04-11	7.03	7.24	6.77	6.80	1309346
2016-04-12	6.79	7.23	6.68	7.12	1355251
2016-04-13	7.22	7.48	6.88	7.46	2647951
2016-04-14	7.42	7.64	7.39	7.46	1019900
2016-04-15	7.43	7.52	7.30	7.36	815228
2016-04-18	7.41	8.25	7.30	7.80	2576891
2016-04-19	7.80	8.46	7.17	7.49	4203325
2016-04-20	7.52	7.71	7.43	7.60	1870373
2016-04-21	7.55	8.04	7.52	7.82	1704524
2016-04-22	7.83	7.98	7.71	7.86	970629
2016-04-25	7.84	7.96	7.38	7.41	1576422
2016-04-26	7.50	7.56	7.10	7.30	1218259
2016-04-27	7.28	7.46	7.20	7.38	1120470
2016-04-28	7.36	7.56	7.07	7.13	1122373
2016-04-29	7.10	7.28	6.85	7.02	1551455
2016-05-02	7.03	7.11	6.88	6.99	1426274
2016-05-03	7.21	7.23	6.33	6.35	4617712
2016-05-04	6.10	6.26	5.69	5.81	3273634
2016-05-05	5.88	5.99	5.73	5.88	1100409
2016-05-06	5.84	6.13	5.78	5.92	1140703
2016-05-09	5.93	6.19	5.89	5.93	1448521
2016-05-10	5.98	6.03	5.76	5.96	1209186
2016-05-11	5.92	6.05	5.69	5.69	1157192
2016-05-12	5.73	5.75	5.44	5.46	1204276
2016-05-13	5.46	5.68	5.41	5.68	1297767
2016-05-16	5.74	5.80	5.53	5.56	1047289
2016-05-17	5.52	5.71	5.44	5.52	1187075
2016-05-18	5.50	5.58	5.40	5.48	811990
2016-05-19	5.45	5.57	5.36	5.46	767209
2016-05-20	5.50	5.62	5.43	5.57	720520
2016-05-23	5.57	5.70	5.53	5.64	816633
2016-05-24	5.72	6.23	5.72	6.22	2791364
2016-05-25	6.26	6.40	6.03	6.12	1711308
2016-05-26	6.13	6.17	5.94	5.95	852144
2016-05-27	5.95	6.50	5.81	6.50	1702202
2016-05-31	6.52	6.67	6.39	6.64	2176038
2016-06-01	6.78	6.79	6.45	6.68	1479483
2016-06-02	6.63	6.94	6.58	6.88	1759433
2016-06-03	6.91	6.99	6.74	6.89	1651981
2016-06-06	6.91	7.47	6.78	7.43	1861533
2016-06-07	7.40	7.63	7.16	7.16	1999376
2016-06-08	7.20	7.42	7.15	7.40	1394634
2016-06-09	7.31	7.49	7.12	7.16	1445466
2016-06-10	7.12	7.12	6.90	6.99	1226154
2016-06-13	6.99	7.20	6.94	7.04	1355582
2016-06-14	7.04	9.73	7.02	9.39	22305233
2016-06-15	11.02	11.24	8.83	9.33	39293417
2016-06-16	10.03	11.42	9.72	11.25	36639979
2016-06-17	10.90	11.28	10.39	10.97	15917974
2016-06-20	11.19	11.49	10.68	10.84	6865074
2016-06-21	10.84	10.91	9.91	9.99	6375605
2016-06-22	10.05	10.75	10.03	10.35	5715351
2016-06-23	10.50	11.23	10.27	11.09	6066254
2016-06-24	10.54	11.64	10.46	11.54	7038711
2016-06-27	11.50	11.86	10.54	10.76	6047943
2016-06-28	11.14	11.46	10.95	11.20	4535930
2016-06-29	11.31	11.38	10.95	11.29	2787925
2016-06-30	11.25	13.20	11.25	12.25	10531423
2016-07-01	12.29	12.49	11.87	12.31	5119029
2016-07-05	12.10	12.19	11.48	11.86	4484943
2016-07-06	11.87	12.43	11.74	12.39	2759458
2016-07-07	12.50	12.94	12.03	12.20	5335960
2016-07-08	12.21	12.71	11.95	12.43	3490776
2016-07-11	12.73	12.84	12.19	12.60	2447602
2016-07-12	12.66	13.68	12.36	13.45	7854014
2016-07-13	13.74	14.24	13.06	13.10	5891426
2016-07-14	13.20	13.28	12.51	12.81	2708288
2016-07-15	12.89	13.10	12.59	13.02	2403880
2016-07-18	13.08	13.11	12.63	12.79	2259197
2016-07-19	12.80	13.40	12.61	12.73	2074954
2016-07-20	12.75	13.07	12.47	12.61	3550504
2016-07-21	12.59	12.75	11.99	12.15	3762719
2016-07-22	12.15	12.56	11.98	12.48	2597270
2016-07-25	12.50	12.66	11.96	12.46	3898106
2016-07-26	14.66	17.47	14.57	16.21	29844101
2016-07-27	16.65	16.90	15.46	16.82	11010079
2016-07-28	16.00	17.50	15.95	17.32	19218151
2016-07-29	17.31	17.64	16.84	17.38	4515159
2016-08-01	17.57	18.79	17.46	18.11	7265517
2016-08-02	18.23	18.24	17.17	17.75	4009877
2016-08-03	17.70	18.35	17.51	18.29	3271945
2016-08-04	18.28	19.09	18.28	19.00	4425351
2016-08-05	19.21	19.64	19.06	19.25	4589999
2016-08-08	19.31	19.54	18.71	19.39	3930459
2016-08-09	19.55	19.55	19.10	19.31	2431447
2016-08-10	19.23	19.71	18.73	19.45	5479288
2016-08-11	19.55	21.00	19.45	20.84	5179926
2016-08-12	20.80	21.39	20.46	21.19	4595142
2016-08-15	21.93	22.80	21.48	21.49	5246626
2016-08-16	21.21	21.37	19.30	20.23	5232061
2016-08-17	20.32	20.49	19.92	20.14	2692640
2016-08-18	20.16	20.98	20.04	20.89	2132024
2016-08-19	21.00	21.03	20.45	20.66	1781902
2016-08-22	20.61	20.83	20.13	20.80	1971933
2016-08-23	20.83	21.05	20.31	20.43	2205862
2016-08-24	20.34	20.41	18.58	18.97	4337278
2016-08-25	19.00	19.56	18.53	19.05	2723437
2016-08-26	18.77	19.42	18.72	19.19	1931293
2016-08-29	19.23	19.78	19.17	19.50	1567578
2016-08-30	19.53	19.80	18.78	18.93	1691991
2016-08-31	18.94	18.94	18.24	18.47	3044187
2016-09-01	18.85	18.85	17.87	18.20	2586572
2016-09-02	18.18	18.72	17.94	18.64	2207519
2016-09-06	18.84	19.43	18.69	19.02	2098017
2016-09-07	19.08	20.05	19.08	19.43	2605594
2016-09-08	19.47	19.95	19.14	19.74	1526532
2016-09-09	19.46	19.63	18.79	18.83	2077323
2016-09-12	18.17	19.08	17.61	19.07	3094583
2016-09-13	18.85	19.06	18.45	18.71	2299777
2016-09-14	18.76	18.95	18.49	18.83	2749894
2016-09-15	18.77	19.36	18.62	19.26	1673764
2016-09-16	19.00	19.77	18.99	19.40	3903507
2016-09-19	19.56	20.49	19.33	20.31	2455012
2016-09-20	20.42	21.30	20.42	20.90	2507800
2016-09-21	21.09	21.56	20.55	21.46	2378636
2016-09-22	21.68	22.21	21.42	21.45	2174039
2016-09-23	21.34	21.37	19.21	20.16	3543565
2016-09-26	20.00	20.13	19.38	19.44	2395833
2016-09-27	19.46	19.90	19.16	19.34	2215915
2016-09-28	19.32	19.56	18.69	18.90	2259903
2016-09-29	18.75	19.01	17.60	17.68	4160411
2016-09-30	17.79	18.70	17.69	18.57	2808467
2016-10-03	18.32	19.53	17.82	18.85	5551217
2016-10-04	19.17	19.78	18.65	18.81	2419824
2016-10-05	18.93	19.14	18.76	18.83	1296760
2016-10-06	18.67	19.56	18.33	19.22	2031479
2016-10-07	19.25	19.59	18.93	19.28	1261227
2016-10-10	19.42	19.90	19.32	19.83	1218176
2016-10-11	19.61	19.84	19.08	19.24	1443549
2016-10-12	19.20	19.22	18.46	18.48	1646050
2016-10-13	18.09	18.71	18.07	18.54	1121773
2016-10-14	18.63	18.99	18.14	18.33	2226567
2016-10-17	18.72	19.79	18.58	19.73	3105908
2016-10-18	20.00	20.32	19.68	19.75	1984820
2016-10-19	19.75	19.80	18.98	19.44	1599696
2016-10-20	19.44	20.40	19.44	20.15	1829559
2016-10-21	19.80	20.13	19.65	19.82	1871465
2016-10-24	19.81	20.18	19.65	20.12	1822595
2016-10-25	20.02	20.12	19.32	19.59	2766265
2016-10-26	18.69	18.89	16.26	16.73	10488765
2016-10-27	17.01	17.20	15.20	15.27	4256899
2016-10-28	15.22	16.18	15.06	15.48	2862534
2016-10-31	15.49	15.71	15.01	15.58	1678364
2016-11-01	15.62	15.85	15.34	15.81	1714573
2016-11-02	15.78	15.99	15.55	15.70	1749373
2016-11-03	15.71	15.94	15.45	15.55	1921303
2016-11-04	15.61	15.96	15.44	15.53	2167966
2016-11-07	15.92	16.45	15.60	16.41	2582019
2016-11-08	16.33	17.21	16.12	17.10	2224298
2016-11-09	16.92	18.72	16.43	16.94	5752056
2016-11-10	17.36	17.77	16.68	17.20	2197427
2016-11-11	17.21	18.03	16.76	17.68	2823743
2016-11-14	17.88	17.98	17.04	17.60	2493256
2016-11-15	17.49	17.56	17.13	17.41	2615599
2016-11-16	17.20	17.29	14.55	14.63	8268320
2016-11-17	14.85	15.40	14.40	14.62	4000387
2016-11-18	14.62	14.90	14.11	14.51	3305673
2016-11-21	14.40	15.05	14.36	15.05	2613983
2016-11-22	15.17	15.85	14.73	14.79	2517831
2016-11-23	14.57	15.38	14.52	15.36	1643949
2016-11-25	15.47	15.85	15.28	15.81	813346
2016-11-28	15.84	15.84	15.13	15.19	1673857
2016-11-29	15.12	15.45	14.98	15.16	1766490
2016-11-30	15.22	15.30	14.55	14.77	1707077
2016-12-01	14.85	14.86	13.64	13.64	2897341
2016-12-02	13.66	14.15	13.35	13.98	1818806
2016-12-05	14.00	14.33	13.71	13.90	2064595
2016-12-06	13.87	14.67	13.68	14.62	2321497
2016-12-07	14.42	14.55	13.80	14.31	1962041
2016-12-08	14.33	14.60	14.06	14.54	1341011
2016-12-09	14.60	14.92	14.20	14.39	1497353
2016-12-12	14.42	14.54	13.78	13.88	1914488
2016-12-13	13.85	14.06	13.69	13.88	1780514
2016-12-14	13.80	14.05	13.47	13.63	2116128
2016-12-15	13.89	14.40	13.86	14.13	3293905
2016-12-16	14.25	14.78	14.24	14.34	3541151
2016-12-19	14.35	14.45	13.82	14.01	2144858
2016-12-20	14.07	14.26	13.80	13.96	1560340
2016-12-21	14.01	14.34	13.80	13.80	1315114
2016-12-22	13.77	13.85	13.27	13.38	1432400
2016-12-23	13.38	14.19	13.31	14.17	2020400
2016-12-27	14.26	14.56	13.97	13.99	1218362
2016-12-28	13.90	13.99	13.52	13.75	1149218
2016-12-29	13.83	13.93	13.45	13.53	1097552
2016-12-30	13.50	13.77	13.22	13.36	1615431
2017-01-03	13.61	13.67	13.05	13.41	1845459
2017-01-04	13.55	15.12	13.42	14.95	3553235
2017-01-05	15.75	15.89	14.60	15.18	3436672
2017-01-06	15.14	15.34	14.93	15.10	2527607
2017-01-09	17.55	18.52	17.10	17.98	10708133
2017-01-10	18.08	18.22	17.15	17.57	3268996
2017-01-11	17.61	18.77	17.13	18.66	6060465
2017-01-12	18.47	19.39	18.15	19.07	3816813
2017-01-13	19.22	19.38	18.76	19.04	3369080
2017-01-17	19.00	19.04	18.40	18.57	2454447
2017-01-18	18.72	19.21	18.57	18.92	1902106
2017-01-19	18.95	19.39	18.41	18.42	2393620
2017-01-20	18.45	18.83	17.94	18.09	2397619
2017-01-23	18.08	18.18	17.37	17.50	2985509
2017-01-24	17.76	18.09	17.26	17.54	2297043
2017-01-25	17.60	17.87	16.95	17.18	1733548
2017-01-26	17.21	17.86	17.01	17.68	2433152
2017-01-27	17.76	18.37	17.70	18.35	1638467
2017-01-30	18.35	18.35	17.77	18.08	1707747
2017-01-31	18.12	19.09	17.88	18.95	2181064
2017-02-01	18.95	19.14	18.66	19.01	1827706
2017-02-02	19.20	19.41	18.92	19.21	2187398
2017-02-03	19.26	19.42	18.77	19.16	1571564
2017-02-06	19.13	19.13	18.78	18.88	1287784
2017-02-07	18.90	18.98	18.38	18.47	1250507
2017-02-08	18.32	18.61	18.09	18.47	1940798
2017-02-09	18.45	18.82	18.44	18.58	1606137
2017-02-10	18.62	18.80	18.30	18.55	1447413
2017-02-13	18.77	18.90	18.50	18.63	2189452
2017-02-14	18.57	18.98	18.50	18.90	2015031
2017-02-15	18.86	19.94	18.76	19.69	2673020
2017-02-16	20.00	20.46	19.76	20.17	3400201
2017-02-17	20.13	20.21	19.54	19.91	3523532
2017-02-21	21.60	23.68	21.33	22.41	14767173
2017-02-22	22.95	23.40	22.50	22.69	5654133
2017-02-23	22.75	22.99	21.62	21.68	3556282
2017-02-24	21.50	21.87	21.05	21.42	1996755
2017-02-27	21.36	22.28	21.13	22.17	2501815
2017-02-28	21.94	22.33	21.50	21.52	2206796
2017-03-01	22.01	22.68	22.00	22.15	2671800
2017-03-02	23.50	24.50	22.42	22.47	5073598
2017-03-03	22.42	22.63	21.78	22.11	2236871
2017-03-06	22.02	22.14	21.75	22.02	1807926
2017-03-07	21.84	22.00	21.54	21.56	1399712
2017-03-08	21.77	22.53	21.77	21.94	1828027
2017-03-09	22.04	22.27	20.73	21.08	2741625
2017-03-10	21.11	21.39	20.80	21.37	1469971
2017-03-13	21.37	21.49	20.97	21.16	1022283
2017-03-14	21.08	21.20	20.48	21.04	1890294
2017-03-15	21.01	21.09	20.40	20.94	2487977
2017-03-16	20.83	21.01	20.34	20.44	1742653
2017-03-17	20.33	21.12	20.18	20.93	5321037
2017-03-20	20.73	21.26	20.70	21.23	1492191
2017-03-21	21.30	21.43	19.91	20.14	3893816
2017-03-22	20.20	21.10	20.05	20.40	2079259
2017-03-23	20.50	20.99	20.01	20.49	2668097
2017-03-24	20.44	21.33	20.32	21.08	2310510
2017-03-27	22.40	23.24	21.56	22.99	4730387
2017-03-28	23.26	23.59	22.64	22.75	2882042
2017-03-29	23.25	24.42	23.11	23.34	3584452
2017-03-30	23.38	23.57	22.85	23.56	1555648
2017-03-31	23.50	24.24	22.70	23.62	2354861
2017-04-03	23.75	23.88	22.90	22.94	2487360
2017-04-04	23.11	23.37	22.52	22.69	2157652
2017-04-05	22.82	23.24	22.40	22.54	1900818
2017-04-06	22.53	22.76	22.18	22.47	1696919
2017-04-07	22.38	22.88	22.30	22.79	1291003
2017-04-10	22.79	22.99	22.56	22.82	1006126
2017-04-11	22.81	22.99	22.46	22.87	1009208
2017-04-12	23.00	23.32	22.83	23.18	1207816
2017-04-13	23.06	23.84	23.00	23.27	1573229
2017-04-17	23.49	24.19	23.30	23.80	2393310
2017-04-18	23.64	24.25	23.47	23.99	1587846
2017-04-19	24.13	24.91	23.98	24.58	2160219
2017-04-20	24.83	24.95	24.01	24.24	1588621
2017-04-21	24.10	24.23	23.60	23.93	1693253
2017-04-24	24.20	24.57	24.10	24.49	1527870
2017-04-25	24.71	25.18	24.55	24.89	1652381
2017-04-26	24.99	24.99	23.71	23.80	3590525
2017-04-27	28.02	30.30	27.69	30.14	15955045
2017-04-28	30.31	31.04	29.73	30.01	5083055
2017-05-01	29.99	31.49	29.56	31.42	2735892
2017-05-02	31.34	31.72	30.54	30.97	2036915
2017-05-03	30.94	31.75	30.54	31.31	2075846
2017-05-04	31.44	32.01	31.30	31.96	2204319
2017-05-05	32.22	35.83	32.15	35.43	7450901
2017-05-08	35.51	36.14	33.75	34.29	5986379
2017-05-09	34.20	34.98	33.61	34.87	3819330
2017-05-10	34.84	34.89	34.11	34.47	2702166
2017-05-11	34.43	34.74	33.41	34.42	2700316
2017-05-12	34.24	34.29	33.48	33.77	3502237
2017-05-15	33.96	33.96	31.04	32.43	18797902
2017-05-16	32.05	32.67	31.56	31.95	4033098
2017-05-17	31.37	31.65	30.13	30.33	3886126
2017-05-18	30.13	31.59	29.45	31.03	2967604
2017-05-19	31.02	31.85	30.27	30.48	1883880
2017-05-22	30.71	31.83	30.17	31.80	1749163
2017-05-23	31.77	32.42	30.85	31.90	3363385
2017-05-24	31.83	33.58	31.52	32.96	2186350
2017-05-25	33.18	33.24	32.39	33.19	1599119
2017-05-26	33.05	33.59	32.82	33.32	1368072
2017-05-30	33.14	33.57	32.62	32.65	1620411
2017-05-31	35.21	36.64	34.95	36.47	10045695
2017-06-01	37.01	38.92	36.54	38.24	5531100
2017-06-02	38.21	38.89	36.92	38.31	5328718
2017-06-05	38.50	38.56	37.05	37.07	3611994
2017-06-06	36.76	37.44	35.89	36.59	1890897
2017-06-07	34.87	34.95	33.66	34.70	12045684
2017-06-08	34.51	35.10	34.21	34.99	3042793
2017-06-09	35.12	35.51	32.51	33.43	6078771
2017-06-12	32.53	33.30	31.04	32.35	5199103
2017-06-13	32.57	33.32	31.85	32.33	3719783
2017-06-14	32.52	32.82	31.74	32.09	2046785
2017-06-15	31.55	32.82	31.24	32.23	2077391
2017-06-16	32.00	32.72	31.89	32.27	3149619
2017-06-19	32.57	34.10	32.42	33.99	1913136
2017-06-20	33.94	34.29	33.22	33.27	1585123
2017-06-21	33.44	35.48	33.44	34.99	2084462
2017-06-22	35.21	35.50	34.14	34.71	1435057
2017-06-23	34.60	35.60	34.10	35.51	2164132
2017-06-26	35.62	36.15	34.52	34.94	1985441
2017-06-27	34.79	35.34	34.06	34.09	2991561
2017-06-28	34.34	36.60	33.86	36.60	3174083
2017-06-29	36.70	36.89	35.32	35.65	2464306
2017-06-30	35.00	36.26	35.00	35.37	1418408
2017-07-03	35.45	35.65	34.39	34.43	948523
2017-07-05	34.66	36.11	34.64	36.07	1881659
2017-07-06	35.76	36.60	35.45	36.02	1516012
2017-07-07	36.44	37.42	36.00	37.03	2748848
2017-07-10	37.22	37.74	36.55	37.30	1731249
2017-07-11	37.20	38.40	37.10	37.93	1781604
2017-07-12	38.20	38.96	37.96	38.81	1538755
2017-07-13	39.20	39.40	37.60	38.78	1684475
2017-07-14	38.84	39.99	38.45	38.59	1968716
2017-07-17	38.91	39.45	38.45	38.64	1406975
2017-07-18	38.60	38.77	38.02	38.23	1270653
2017-07-19	38.76	39.28	38.47	39.14	1614530
2017-07-20	39.58	39.65	38.77	39.04	1710234
2017-07-21	39.11	39.33	38.71	39.17	1069630
2017-07-24	39.20	39.63	38.00	39.44	3070196
2017-07-25	40.00	40.73	36.87	37.33	4782167
2017-07-26	40.07	42.18	39.41	39.65	7789030
2017-07-27	39.95	40.24	36.52	37.93	4775339
2017-07-28	37.61	39.56	37.26	39.47	1969011
2017-07-31	39.56	39.71	38.58	38.80	1308396
2017-08-01	38.90	39.35	37.74	38.00	1285327
2017-08-02	38.05	38.09	36.21	37.89	2076264
2017-08-03	37.86	39.13	37.86	38.80	1197744
2017-08-04	39.00	39.16	37.79	38.69	1116253
2017-08-07	38.84	39.80	38.44	39.20	1006956
2017-08-08	39.34	39.44	38.22	38.26	919550
2017-08-09	37.81	38.54	36.91	37.25	1610908
2017-08-10	37.18	37.86	36.91	37.05	1276770
2017-08-11	36.94	37.97	36.10	37.76	1183339
2017-08-14	38.29	39.11	37.91	38.74	1601859
2017-08-15	38.68	39.75	38.53	39.04	1274958
2017-08-16	39.08	39.30	38.45	38.66	844265
2017-08-17	38.49	38.94	37.37	37.46	1160158
2017-08-18	37.33	38.49	37.30	37.87	1039106
2017-08-21	38.06	38.80	38.00	38.69	757066
2017-08-22	38.75	40.57	38.73	40.52	1629407
2017-08-23	40.19	41.03	39.95	40.39	1314749
2017-08-24	40.58	41.23	39.81	41.09	1102470
2017-08-25	41.22	41.22	39.64	39.96	1253202
2017-08-28	40.41	41.32	40.02	41.18	1416542
2017-08-29	40.41	40.92	40.08	40.28	969655
2017-08-30	40.21	41.36	40.21	40.76	964248
2017-08-31	41.00	42.10	40.78	41.89	1310490
2017-09-01	41.94	42.01	41.13	41.62	1037877
2017-09-05	41.30	41.46	40.31	41.30	1387158
2017-09-06	41.30	42.90	40.82	42.35	1570819
2017-09-07	42.43	43.29	42.21	42.99	1369209
2017-09-08	42.73	43.08	41.84	42.46	1698643
2017-09-11	42.90	43.50	42.49	42.79	1000094
2017-09-12	42.85	42.92	42.16	42.78	1182884
2017-09-13	42.50	42.80	41.94	42.11	968222
2017-09-14	42.04	42.23	41.37	41.65	1053593
2017-09-15	41.63	42.83	41.50	42.75	2795031
2017-09-18	42.32	42.84	42.02	42.49	1286764
2017-09-19	42.59	42.87	42.45	42.79	886224
2017-09-20	42.86	43.45	42.46	43.40	1436729
2017-09-21	44.00	45.80	43.91	45.00	2929020
2017-09-22	45.30	46.15	44.62	45.96	2154532
2017-09-25	45.93	47.09	45.35	45.80	2204809
2017-09-26	45.87	46.21	45.32	45.82	1346477
2017-09-27	45.93	47.49	45.65	47.08	1702065
2017-09-28	47.15	47.56	46.36	46.41	1889308
2017-09-29	46.43	47.27	45.94	47.12	1792924
2017-10-02	47.02	47.94	46.57	47.94	1373470
2017-10-03	49.08	50.65	48.51	49.12	2992065
2017-10-04	49.06	49.25	47.18	47.99	1728117
2017-10-05	48.57	48.74	47.37	48.13	1214308
2017-10-06	48.13	49.02	48.05	48.63	1173686
2017-10-09	48.63	48.92	47.75	47.99	1353088
2017-10-10	48.14	48.84	47.89	48.60	1212781
2017-10-11	48.55	49.03	48.17	48.91	1038806
2017-10-12	48.71	49.12	47.98	48.07	1225466
2017-10-13	48.00	48.05	45.20	47.41	1909784
2017-10-16	47.62	47.98	47.05	47.20	894769
2017-10-17	47.15	47.48	46.09	46.49	1589120
2017-10-18	46.78	47.37	46.40	46.62	868207
2017-10-19	46.84	47.55	46.48	47.53	1798133
2017-10-20	47.87	49.34	47.61	49.15	1662604
2017-10-23	49.21	49.40	48.41	48.98	1393788
2017-10-24	48.98	49.97	48.42	49.59	1470681
2017-10-25	49.39	49.88	48.21	49.09	1415114
2017-10-26	48.86	49.55	48.55	49.33	1067199
2017-10-27	49.55	51.70	49.52	51.16	2064633
2017-10-30	51.27	51.49	49.05	50.10	2949652
2017-10-31	53.99	57.95	53.72	54.99	6592586
2017-11-01	54.28	54.76	52.05	53.01	3340699
2017-11-02	53.50	55.10	52.77	54.98	1679778
2017-11-03	55.05	56.79	54.52	56.71	1583367
2017-11-06	57.50	58.96	56.77	58.28	2460568
2017-11-07	58.54	60.80	58.28	60.50	3082703
2017-11-08	60.10	63.60	59.78	60.51	2951574
2017-11-09	59.70	60.39	57.74	59.18	1897396
2017-11-10	59.00	60.59	58.80	60.37	1352290
2017-11-13	58.31	59.05	57.52	58.22	1551575
2017-11-14	57.94	58.57	56.65	58.33	1381713
2017-11-15	57.11	58.49	56.35	57.42	1188521
2017-11-16	57.83	58.92	57.44	58.50	1112987
2017-11-17	58.33	58.97	57.97	58.87	986192
2017-11-20	59.00	59.29	58.20	58.86	949742
2017-11-21	59.22	60.00	59.00	59.75	1066720
2017-11-22	59.69	59.85	58.61	59.17	745440
2017-11-24	59.24	59.74	58.60	59.27	437747
2017-11-27	59.49	59.63	58.38	58.42	866464
2017-11-28	58.52	59.00	57.50	58.79	764814
2017-11-29	59.00	59.25	56.06	57.79	1386973
2017-11-30	58.02	59.97	57.82	59.48	1675969
2017-12-01	59.57	59.72	56.21	57.95	1575196
2017-12-04	58.63	58.90	53.68	55.18	2358463
2017-12-05	55.11	56.67	53.37	53.50	1848213
2017-12-06	53.02	54.05	52.54	53.73	2119090
2017-12-07	54.00	54.87	53.04	54.44	1395173
2017-12-08	55.16	55.54	53.49	53.83	1541578
2017-12-11	53.58	53.96	51.64	51.96	2049928
2017-12-12	51.76	51.77	48.35	50.22	4435227
2017-12-13	50.23	52.27	50.07	51.88	1682534
2017-12-14	51.91	52.50	51.09	51.22	1070622
2017-12-15	51.24	52.02	50.30	51.56	2755317
2017-12-18	52.04	52.90	51.43	52.82	1287960
2017-12-19	52.98	53.97	52.82	53.54	1303339
2017-12-20	53.96	54.21	53.50	53.73	816603
2017-12-21	53.84	54.50	53.61	54.23	922092
2017-12-22	54.09	54.09	51.91	52.02	958163
2017-12-26	51.67	52.86	51.00	52.34	601588
2017-12-27	52.25	53.25	51.56	53.12	869801
2017-12-28	53.18	54.70	53.11	54.63	1055447
2017-12-29	54.75	54.88	52.45	52.54	1362249
2018-01-02	52.54	52.56	49.46	51.79	2066506
2018-01-03	52.33	56.09	51.85	55.83	1998718
2018-01-04	56.57	57.18	55.60	56.14	1275991
2018-01-05	56.44	57.84	56.02	57.53	1467744
2018-01-08	54.33	55.02	48.63	49.91	7705594
2018-01-09	52.08	52.60	49.43	52.47	5028372
2018-01-10	51.53	54.12	50.60	53.96	2532506
2018-01-11	54.01	55.43	53.02	55.06	1759350
2018-01-12	52.24	53.50	52.00	52.62	6363021
2018-01-16	52.75	54.15	52.72	52.95	2245333
2018-01-17	53.21	53.64	45.02	47.68	14214863
2018-01-18	47.36	50.62	47.17	48.79	4672080
2018-01-19	48.84	49.84	47.36	47.82	4780988
2018-01-22	47.91	49.70	47.79	48.49	3228146
2018-01-23	48.07	52.38	48.05	52.15	3610411
2018-01-24	51.88	52.61	50.44	51.63	2833216
2018-01-25	52.02	52.46	48.89	50.26	4730316
2018-01-26	50.00	50.99	49.56	50.07	2748297
2018-01-29	49.35	50.61	49.00	49.84	1951963
2018-01-30	48.66	49.90	47.20	49.50	3514346
2018-01-31	49.55	50.43	48.85	49.71	2562089
2018-02-01	49.50	50.18	49.15	49.60	2165691
2018-02-02	49.05	50.11	48.88	49.00	2041920
2018-02-05	48.56	50.50	46.46	47.13	2721700
2018-02-06	45.72	49.39	45.25	48.56	1927342
2018-02-07	48.62	48.74	47.41	48.17	2115191
2018-02-08	48.28	48.92	44.45	44.56	2083019
2018-02-09	45.00	47.00	44.01	45.90	2981317
2018-02-12	46.62	48.06	45.71	47.53	2410352
2018-02-13	47.23	48.40	46.88	47.57	1877674
2018-02-14	47.25	49.29	47.02	49.08	1526804
2018-02-15	49.40	49.58	48.17	49.14	1921102
2018-02-16	48.99	49.44	48.25	48.86	1232595
2018-02-20	48.47	49.74	47.62	48.01	1634074
2018-02-21	47.75	48.34	46.60	46.64	2624679
2018-02-22	47.20	47.64	44.90	44.99	3065361
2018-02-23	40.90	42.65	38.88	42.37	11392679
2018-02-26	42.37	43.16	41.85	42.56	2638359
2018-02-27	43.48	46.19	42.80	44.37	4379024
2018-02-28	44.91	45.35	44.24	44.61	2231465
2018-03-01	44.94	44.94	42.85	43.76	1825426
2018-03-02	43.30	45.79	43.00	45.42	1383466
2018-03-05	45.00	47.73	44.32	46.84	1995267
2018-03-06	47.66	47.84	46.96	47.76	2502241
2018-03-07	47.36	49.36	47.26	49.21	3151124
2018-03-08	49.21	50.98	48.52	50.88	2800926
2018-03-09	51.02	53.38	50.54	52.15	4054319
2018-03-12	52.57	53.26	51.11	53.19	1658438
2018-03-13	53.21	53.44	51.70	52.55	2427396
2018-03-14	52.97	53.65	52.50	52.76	1478483
2018-03-15	52.98	52.98	51.43	52.09	1303861
2018-03-16	52.40	52.90	51.94	52.57	2028758
2018-03-19	52.43	52.43	47.35	48.46	3872264
2018-03-20	48.38	49.38	48.27	49.04	1952809
2018-03-21	49.15	49.99	48.73	49.06	1416392
2018-03-22	48.55	48.83	45.81	45.99	2595932
2018-03-23	46.32	46.99	44.00	44.12	2543046
2018-03-26	44.96	45.85	43.82	45.10	1906822
2018-03-27	45.10	45.60	41.19	41.71	3031077
2018-03-28	41.75	42.43	39.41	39.82	3038207
2018-03-29	40.34	41.29	39.28	40.33	2728356
2018-04-02	40.00	40.49	38.52	38.80	2360044
2018-04-03	40.42	40.99	39.79	40.40	2221817
2018-04-04	39.54	40.87	39.01	40.67	2025344
2018-04-05	41.09	41.45	40.36	40.50	2722521
2018-04-06	40.27	40.37	37.36	37.84	2043658
2018-04-09	38.34	41.17	38.34	40.35	2211517
2018-04-10	40.97	41.49	39.31	41.16	2357889
2018-04-11	40.97	42.70	40.51	42.36	1758434
2018-04-12	42.34	46.16	42.34	45.64	3864848
2018-04-13	45.70	45.89	44.57	44.96	1863366
2018-04-16	45.19	45.77	44.40	44.88	1879794
2018-04-17	45.16	48.26	45.16	47.68	2798346
2018-04-18	47.40	48.36	47.12	47.80	1755913
2018-04-19	47.59	48.39	46.63	46.80	1763591
2018-04-20	46.63	47.84	46.28	47.52	1224711
2018-04-23	47.80	49.62	47.31	48.70	2799676
2018-04-24	48.70	49.83	46.33	46.93	3425903
2018-04-25	47.09	47.44	44.85	45.27	3807790
2018-04-26	45.74	47.96	45.06	46.60	3754294
2018-04-27	49.29	53.68	49.05	52.02	7584293
2018-04-30	52.29	52.68	49.53	50.01	4273131
2018-05-01	49.71	50.74	49.11	50.02	2496345
2018-05-02	49.79	51.98	49.70	49.86	1463665
2018-05-03	49.81	50.17	47.96	49.08	1964093
2018-05-04	49.12	50.05	48.04	49.61	1862177
2018-05-07	49.83	51.97	49.68	50.59	1859199
2018-05-08	50.29	51.39	50.20	50.94	1792030
2018-05-09	51.14	52.14	51.02	51.54	1174945
2018-05-10	51.66	52.40	51.13	51.69	1116998
2018-05-11	51.50	52.53	51.39	52.39	1205720
2018-05-14	52.70	53.26	51.29	52.03	1072002
2018-05-15	51.50	52.00	50.57	50.77	1359972
2018-05-16	50.67	51.31	50.00	50.96	1222176
2018-05-17	51.17	51.70	50.45	51.12	832821
2018-05-18	51.34	52.59	51.17	52.36	1300080
2018-05-21	52.65	53.50	51.99	52.29	2510727
2018-05-22	52.41	53.84	51.90	52.99	1290425
2018-05-23	52.42	52.88	50.76	51.35	1994712
2018-05-24	51.29	53.26	51.22	52.85	1067063
2018-05-25	52.91	53.09	51.77	51.82	573447
2018-05-29	51.44	52.88	51.25	52.72	1009946
2018-05-30	53.09	59.77	52.89	58.58	6462843
2018-05-31	58.80	61.54	58.31	59.54	3032224
2018-06-01	60.30	61.50	59.28	59.54	2056526
2018-06-04	59.96	60.82	58.97	60.56	1227184
2018-06-05	60.82	62.53	60.42	62.46	1535832
2018-06-06	64.95	67.50	63.07	65.36	3283997
2018-06-07	65.10	65.88	62.00	63.20	1985942
2018-06-08	60.66	63.71	60.10	63.26	3142772
2018-06-11	63.53	65.29	62.88	64.85	1284266
2018-06-12	65.25	68.10	64.71	66.72	1864894
2018-06-13	66.72	69.09	66.70	67.78	1942081
2018-06-14	67.80	67.97	66.86	67.50	2185612
2018-06-15	67.32	68.62	66.98	68.53	1765419
2018-06-18	68.90	71.60	68.53	69.96	2332135
2018-06-19	68.78	70.03	68.42	69.49	1797431
2018-06-20	69.82	70.31	68.78	69.33	1884115
2018-06-21	70.19	70.19	67.86	68.82	2580074
2018-06-22	68.99	68.99	65.77	66.33	15516746
2018-06-25	66.22	67.20	63.15	63.87	2655973
2018-06-26	64.26	65.43	63.41	63.99	2226773
2018-06-27	63.90	64.68	60.35	60.44	2160213
2018-06-28	60.05	61.02	58.56	60.48	2771684
2018-06-29	60.78	61.40	59.77	59.79	2248367
2018-07-02	59.30	60.80	58.51	60.50	1085881
2018-07-03	60.59	62.53	60.59	61.82	848870
2018-07-05	62.24	62.88	60.04	62.22	2249290
2018-07-06	62.17	63.23	61.40	62.46	1809248
2018-07-09	62.42	63.14	61.18	62.16	1231781
2018-07-10	62.63	62.76	61.73	62.39	972921
2018-07-11	61.16	62.61	61.16	62.50	1208176
2018-07-12	62.55	64.24	62.55	64.18	1315528
2018-07-13	64.12	64.40	63.08	63.76	638667
2018-07-16	63.78	64.93	63.65	64.66	898699
2018-07-17	64.15	67.09	64.03	66.73	1722517
2018-07-18	67.05	67.35	66.04	66.74	1827032
2018-07-19	66.59	67.95	66.56	67.61	1109736
2018-07-20	67.86	69.23	67.55	67.62	1093864
2018-07-23	67.67	68.12	65.81	65.96	1052493
2018-07-24	66.50	67.11	62.71	63.07	1835273
2018-07-25	63.12	63.76	61.43	62.58	1637194
2018-07-26	62.27	63.33	61.66	61.91	1402158
2018-07-27	63.05	63.05	57.92	58.86	1742472
2018-07-30	58.86	59.35	56.50	57.40	2784066
2018-07-31	57.87	59.15	57.17	58.45	1668875
2018-08-01	58.45	59.61	57.42	59.12	2545737
2018-08-02	48.26	52.71	47.85	51.63	15144656
2018-08-03	51.61	51.95	50.00	50.43	3963569
2018-08-06	50.13	50.98	49.58	50.91	2491412
2018-08-07	51.00	51.51	50.46	50.80	2835324
2018-08-08	50.57	50.98	49.78	50.00	1795709
2018-08-09	50.00	50.91	49.99	50.31	1574078
2018-08-10	50.25	50.64	49.80	49.93	1716297
2018-08-13	49.88	50.09	48.88	49.29	873000
2018-08-14	49.19	50.05	48.75	49.82	1417700
2018-08-15	49.45	49.78	47.78	48.29	1359337
2018-08-16	48.48	48.78	47.97	48.68	1519523
2018-08-17	48.71	49.20	47.93	48.84	1010658
2018-08-20	48.98	49.50	48.22	49.21	985407
2018-08-21	49.34	50.34	49.00	50.05	1715750
2018-08-22	60.05	65.79	59.50	65.32	11999845
2018-08-23	66.53	73.72	66.50	67.98	12731492
2018-08-24	68.64	70.63	68.00	70.51	3039192
2018-08-27	69.87	72.26	69.45	72.16	2954841
2018-08-28	72.48	76.16	72.16	75.09	3540241
2018-08-29	75.00	75.35	73.38	74.32	2870087
2018-08-30	74.50	76.05	74.00	75.43	1964400
2018-08-31	75.19	75.95	74.10	74.89	944946
2018-09-04	74.50	77.75	74.26	77.60	1661211
2018-09-05	79.08	80.35	74.26	75.80	2387944
2018-09-06	76.12	76.92	74.15	75.00	1420255
2018-09-07	74.96	78.95	74.41	77.22	1659298
2018-09-10	77.51	78.00	75.58	75.99	999814
2018-09-11	76.19	76.89	74.65	75.91	660927
2018-09-12	74.00	75.98	74.00	75.46	751549
2018-09-13	75.76	77.42	75.41	76.76	927705
2018-09-14	76.63	78.24	76.13	76.27	815980
2018-09-17	76.33	76.61	72.60	73.33	1509986
2018-09-18	73.36	73.69	71.81	72.76	1313118
2018-09-19	72.67	74.74	72.04	74.14	1191058
2018-09-20	74.18	76.42	74.18	74.99	875052
2018-09-21	75.01	76.86	74.76	76.28	1755027
2018-09-24	75.92	78.85	75.01	78.74	1366074
2018-09-25	78.96	81.22	78.02	80.60	1918588
2018-09-26	80.63	81.21	78.32	79.19	922228
2018-09-27	79.12	80.68	75.56	76.69	1963925
2018-09-28	76.20	79.71	76.20	78.92	1244016
2018-10-01	78.96	79.93	78.35	79.20	691538
2018-10-02	79.19	79.29	75.64	77.80	1498196
2018-10-03	78.58	80.46	76.73	76.83	1784510
2018-10-04	76.50	76.67	72.01	72.45	2258228
2018-10-05	72.63	73.95	68.60	71.12	2073461
2018-10-08	70.50	70.63	67.26	68.45	2283665
2018-10-09	69.69	71.89	68.80	70.04	1857533
2018-10-10	69.43	69.78	67.30	67.35	1985242
2018-10-11	66.92	69.07	65.64	66.41	1382899
2018-10-12	68.51	69.24	66.28	67.22	1560760
2018-10-15	66.93	67.68	64.37	65.77	1716569
2018-10-16	66.62	67.94	65.32	67.44	1870565
2018-10-17	67.08	67.55	65.23	66.05	1812460
2018-10-18	65.93	66.07	62.58	63.47	2557318
2018-10-19	64.11	65.20	61.52	61.64	1581177
2018-10-22	61.58	63.28	60.14	62.25	1591696
2018-10-23	60.96	64.36	59.77	63.04	1980388
2018-10-24	63.00	63.88	60.25	60.41	1865731
2018-10-25	61.42	63.92	60.27	63.63	1681425
2018-10-26	62.24	66.41	62.06	64.73	2032088
2018-10-29	65.38	66.32	59.33	61.50	2986761
2018-10-30	61.00	64.47	60.66	64.40	2338847
2018-10-31	73.41	76.83	69.75	71.05	5231459
2018-11-01	71.50	73.81	68.77	73.31	3452731
2018-11-02	73.75	74.86	72.83	74.20	2146912
2018-11-05	74.48	75.05	73.01	74.25	2143764
2018-11-06	74.56	75.00	73.37	74.22	1558649
2018-11-07	75.01	76.15	74.76	75.48	1456472
2018-11-08	75.15	78.48	74.54	76.08	1601290
2018-11-09	75.54	75.54	72.19	74.62	1932975
2018-11-12	69.00	71.40	67.28	68.25	2682345
2018-11-13	68.87	71.36	68.50	69.41	1564948
2018-11-14	70.20	71.17	67.34	68.45	1193959
2018-11-15	67.62	69.23	66.31	68.87	1132188
2018-11-16	68.35	71.99	67.62	71.38	1025870
2018-11-19	70.96	71.70	65.69	67.28	1482195
2018-11-20	65.23	66.41	62.01	64.73	1590657
2018-11-21	66.22	67.47	64.94	66.57	1187513
2018-11-23	66.20	68.25	65.03	67.06	397009
2018-11-26	67.83	70.42	67.60	70.24	889649
2018-11-27	69.49	70.89	69.16	69.76	727159
2018-11-28	69.91	77.47	69.91	76.37	2016643
2018-11-29	76.23	77.59	73.52	75.84	1784862
2018-11-30	77.65	78.48	76.25	77.98	1642953
2018-12-03	80.00	82.85	79.50	82.66	2116519
2018-12-04	82.05	82.78	75.78	75.94	2058297
2018-12-06	73.50	76.41	72.36	74.92	1567917
2018-12-07	75.00	75.55	70.75	71.70	1387769
2018-12-10	71.01	72.58	67.86	69.55	1876428
2018-12-11	70.89	71.88	68.67	69.52	910662
2018-12-12	70.97	74.19	70.50	71.79	971882
2018-12-13	72.73	73.04	67.62	67.85	1507496
2018-12-14	67.30	68.71	66.55	68.31	1465936
2018-12-17	67.70	68.93	66.67	67.11	1260258
2018-12-18	67.73	68.12	66.34	67.80	1959631
2018-12-19	67.75	70.10	63.16	64.35	2482874
2018-12-20	64.29	64.44	56.92	58.76	3820272
2018-12-21	58.31	58.78	55.29	56.33	2790580
2018-12-24	53.69	57.06	53.06	56.04	963808
2018-12-26	56.38	59.64	55.99	59.46	1758056
2018-12-27	58.60	60.72	57.56	60.70	825081
2018-12-28	61.57	62.88	59.57	61.19	1182895
2018-12-31	63.00	63.47	61.63	63.10	1827821
2019-01-02	61.88	65.11	61.31	64.14	2123465
2019-01-03	63.29	64.43	60.95	61.98	1689400
2019-01-04	63.05	66.61	62.62	65.65	2259399
2019-01-07	71.00	76.05	68.40	75.36	4664142
2019-01-08	77.20	77.41	73.59	76.16	2462932
2019-01-09	76.53	78.60	75.76	77.80	2688839
2019-01-10	77.71	78.95	76.28	78.05	1891183
2019-01-11	77.44	78.49	75.69	76.38	1282346
2019-01-14	75.60	75.66	72.50	73.58	1674396
2019-01-15	73.99	78.06	73.68	77.09	1489435
2019-01-16	77.02	78.16	74.76	74.97	1328630
2019-01-17	73.63	76.73	73.63	75.63	1283611
2019-01-18	75.71	78.83	75.66	78.80	1811225
2019-01-22	77.99	78.29	75.36	76.07	1617240
2019-01-23	76.34	81.01	76.30	79.71	2666393
2019-01-24	79.51	79.65	77.00	78.78	1272885
2019-01-25	79.20	82.78	78.31	81.98	2028591
2019-01-28	80.82	83.95	80.50	83.81	1783798
2019-01-29	84.27	86.63	84.00	85.62	2230354
2019-01-30	85.63	87.95	84.63	87.91	1747562
2019-01-31	88.04	90.28	88.00	90.08	1852400
2019-02-01	90.46	90.80	88.86	89.40	1571501
2019-02-04	89.16	89.58	86.10	88.66	1263747
2019-02-05	88.80	89.93	86.04	87.10	1438285
2019-02-06	87.10	89.36	85.56	88.35	1066923
2019-02-07	87.47	88.32	84.50	86.80	1102237
2019-02-08	85.91	89.64	85.55	88.71	861537
2019-02-11	89.50	89.61	87.56	87.99	1447113
2019-02-12	88.50	90.31	87.88	90.15	1165723
2019-02-13	90.50	90.94	87.69	89.27	831688
2019-02-14	88.58	89.54	88.01	88.12	1003309
2019-02-15	88.88	89.00	87.50	88.55	993515
2019-02-19	88.77	89.04	85.52	85.57	1386709
2019-02-20	85.05	86.17	82.54	83.63	1913375
2019-02-21	84.00	84.68	80.78	83.28	2313957
2019-02-22	81.50	93.00	81.50	92.04	3529824
2019-02-25	92.00	92.27	88.01	91.76	2048325
2019-02-26	93.07	94.75	91.57	92.62	1846241
2019-02-27	92.50	97.27	92.45	96.50	2079946
2019-02-28	96.00	96.33	90.86	91.00	2773493
2019-03-01	92.52	93.17	90.87	92.30	1565043
2019-03-04	92.97	94.66	87.19	88.88	2068264
2019-03-05	89.12	89.24	86.34	87.58	1284990
2019-03-06	86.20	86.55	83.95	85.57	3574168
2019-03-07	85.62	86.75	84.14	84.50	2615023
2019-03-08	83.84	85.73	82.31	85.37	1801764
2019-03-11	86.12	91.32	85.45	90.85	2469509
2019-03-12	90.75	94.42	90.74	93.64	2017974
2019-03-13	93.58	95.06	93.49	94.79	1972168
2019-03-14	94.92	96.30	94.03	96.15	1373024
2019-03-15	96.00	96.90	94.60	95.20	1711837
2019-03-18	95.32	96.13	90.01	91.93	2578931
2019-03-19	92.48	92.86	90.86	91.15	1385083
2019-03-20	91.05	91.77	88.81	90.48	1740503
2019-03-21	89.85	93.02	89.05	92.02	1897764
2019-03-22	91.05	91.57	87.60	89.00	1803293
2019-03-25	88.89	90.20	87.87	89.06	854220
2019-03-26	90.35	91.45	88.83	90.96	888185
2019-03-27	90.56	90.81	80.05	82.56	4016660
2019-03-28	82.24	85.00	81.28	84.57	2475601
2019-03-29	85.55	87.37	84.72	86.62	1479474
2019-04-01	87.57	92.04	87.57	90.25	2637025
2019-04-02	89.27	92.41	89.00	91.86	1327358
2019-04-03	92.98	93.66	91.52	92.59	1933551
2019-04-04	92.59	92.91	88.25	90.10	1436352
2019-04-05	90.57	92.38	90.26	91.33	1172114
2019-04-08	91.33	93.22	89.50	92.91	1793057
2019-04-09	92.69	93.21	91.28	91.61	1100097
2019-04-10	92.00	95.54	92.00	95.15	1391205
2019-04-11	95.63	95.94	92.41	93.72	924543
2019-04-12	96.00	96.30	93.30	94.90	996146
2019-04-15	94.97	95.92	93.49	95.00	992051
2019-04-16	96.42	99.52	94.79	95.21	2037103
2019-04-17	95.50	96.23	90.47	91.81	2184418
2019-04-18	91.81	93.11	87.82	92.21	3317019
2019-04-22	92.00	92.65	89.46	90.67	1782577
2019-04-23	90.86	94.17	89.51	93.94	1402650
2019-04-24	93.66	96.15	90.91	95.13	1905867
2019-04-25	94.49	95.60	92.34	95.39	1138562
2019-04-26	95.69	97.76	93.59	97.69	981404
2019-04-29	98.16	99.41	96.60	98.15	1900313
2019-04-30	98.60	99.71	97.24	98.69	1810565
2019-05-01	99.26	101.00	95.42	97.22	2204506
2019-05-02	96.57	101.80	95.99	101.65	2297889
2019-05-03	101.84	104.91	100.86	104.72	1518570
2019-05-06	101.15	105.28	100.61	104.71	1527677
2019-05-07	103.85	105.00	101.90	102.78	1369505
2019-05-08	103.94	103.98	101.35	101.52	1178846
2019-05-09	100.15	103.54	98.29	102.24	1246274
2019-05-10	98.28	98.40	92.00	92.38	4725592
2019-05-13	89.40	90.19	87.02	89.51	2118852
2019-05-14	91.37	93.55	89.82	92.00	3344224
2019-05-15	90.66	95.58	90.16	95.37	1330541
2019-05-16	95.42	98.45	95.42	97.74	1495785
2019-05-17	96.83	98.33	95.64	96.19	1336721
2019-05-20	95.00	98.25	94.23	96.04	1355578
2019-05-21	97.12	99.28	96.31	96.95	1216202
2019-05-22	96.89	97.16	94.77	94.91	942302
2019-05-23	94.13	94.43	91.75	94.00	1594316
2019-05-24	94.62	97.43	94.62	96.88	1328081
2019-05-28	97.29	99.65	96.66	98.00	6848375
2019-05-29	96.43	99.00	95.60	97.72	1442789
2019-05-30	97.81	101.68	97.81	101.55	1748179
2019-05-31	100.76	103.81	100.07	103.63	2141579
2019-06-03	103.95	104.49	100.08	100.95	1637139
2019-06-04	102.81	103.20	99.64	102.61	1465204
2019-06-05	103.02	105.84	103.02	105.34	2387907
2019-06-06	105.31	105.60	103.37	104.06	931156
2019-06-07	105.39	108.26	104.71	108.05	1320040
2019-06-10	109.01	111.70	108.30	110.31	1376184
2019-06-11	110.62	111.38	108.41	110.20	864140
2019-06-12	110.99	114.36	110.34	112.28	2081215
2019-06-13	112.85	113.17	109.57	112.44	937847
2019-06-14	112.24	112.80	109.45	109.78	1040451
2019-06-17	111.32	112.15	109.46	111.91	639036
2019-06-18	113.00	116.74	112.22	115.70	1387403
2019-06-19	116.22	117.74	115.16	115.99	1360275
2019-06-20	117.32	117.98	114.80	115.44	1486063
2019-06-21	114.50	116.60	114.03	115.66	2252743
2019-06-24	115.91	116.36	113.60	113.77	1296116
2019-06-25	113.91	114.72	109.72	111.45	1436374
2019-06-26	112.53	113.75	110.32	112.79	873153
2019-06-27	113.29	115.44	113.04	115.06	870995
2019-06-28	116.05	118.13	115.37	118.04	1481573
2019-07-01	119.25	119.80	115.49	115.99	1088923
2019-07-02	116.52	117.56	115.11	117.41	1006386
2019-07-03	117.27	119.10	116.10	117.95	807952
2019-07-05	117.09	119.67	116.45	118.05	760809
2019-07-08	117.28	117.98	115.90	117.74	714493
2019-07-09	116.75	121.71	116.70	120.31	1159264
2019-07-10	120.55	121.98	119.22	119.82	880362
2019-07-11	120.63	120.73	114.65	116.16	1512129
2019-07-12	115.79	116.36	113.50	114.87	1668068
2019-07-15	114.98	117.45	114.01	116.19	1111188
2019-07-16	116.62	118.60	114.75	114.95	930136
2019-07-17	115.05	116.81	114.54	116.34	842953
2019-07-18	115.69	117.83	115.69	116.90	794502
2019-07-19	117.00	117.76	114.28	114.88	1240698
2019-07-22	115.56	117.90	115.20	116.05	696059
2019-07-23	116.29	117.78	114.84	117.13	1011413
2019-07-24	117.07	117.64	113.31	117.51	1227281
2019-07-25	116.79	117.57	115.91	116.02	827890
2019-07-26	116.61	119.20	116.22	117.92	1011829
2019-07-29	109.68	118.70	101.40	117.57	14692834
2019-07-30	118.43	123.99	115.80	117.89	4438181
2019-07-31	117.93	120.32	113.90	115.11	2582401
2019-08-01	116.48	118.25	113.80	115.03	1811913
2019-08-02	114.62	115.78	112.82	115.07	1471016
2019-08-05	111.36	113.13	107.01	108.48	2281849
2019-08-06	110.17	113.60	110.02	112.96	1652051
2019-08-07	112.00	116.62	111.70	114.53	1352248
2019-08-08	116.00	120.09	115.80	119.89	1418276
2019-08-09	119.38	121.81	116.79	118.29	1152437
2019-08-12	118.21	119.53	116.12	116.78	1127376
2019-08-13	115.74	121.34	115.00	121.13	1448124
2019-08-14	119.14	120.14	116.48	118.16	1241742
2019-08-15	119.00	119.42	116.73	118.22	1140140
2019-08-16	119.01	120.19	117.20	119.82	918087
2019-08-19	120.54	120.98	117.26	118.16	986013
2019-08-20	118.09	120.44	116.80	119.46	904642
2019-08-21	120.41	121.00	118.68	119.23	738216
2019-08-22	119.89	119.98	116.50	117.87	755955
2019-08-23	117.80	118.63	114.54	116.96	1238771
2019-08-26	118.05	120.45	117.44	120.31	1447306
2019-08-27	121.08	121.90	117.22	119.01	1142822
2019-08-28	117.80	120.56	117.80	120.16	752236
2019-08-29	121.00	123.31	120.40	122.33	1027262
2019-08-30	122.83	123.00	117.30	119.22	973637
2019-09-03	119.12	120.70	116.71	118.07	1451447
2019-09-04	119.25	121.00	118.36	120.84	1453376
2019-09-05	121.63	122.65	120.07	122.49	1115660
2019-09-06	122.50	123.17	120.11	120.86	951797
2019-09-09	121.25	121.25	107.77	108.74	2740331
2019-09-10	109.56	109.78	103.05	109.01	3213394
2019-09-11	109.20	111.68	108.17	108.60	1560756
2019-09-12	108.71	110.25	107.41	108.69	1893098
2019-09-13	107.90	109.27	106.06	106.71	1135648
2019-09-16	105.84	106.28	103.96	104.41	1266891
2019-09-17	104.54	107.61	104.49	106.87	1314530
2019-09-18	107.02	107.29	104.46	105.44	1908429
2019-09-19	105.38	106.40	103.05	103.40	1647110
2019-09-20	103.09	104.73	100.59	103.97	3564626
2019-09-23	109.94	113.10	103.45	103.77	5157428
2019-09-24	103.95	105.47	98.94	99.52	3688227
2019-09-25	99.90	100.00	95.60	97.28	2749022
2019-09-26	98.96	99.99	96.52	97.24	1939664
2019-09-27	97.02	97.76	91.54	92.00	2822004
2019-09-30	92.13	92.65	89.42	90.37	2332121
2019-10-01	91.77	92.74	89.06	89.18	1656595
2019-10-02	88.42	88.70	86.12	87.46	2117160
2019-10-03	87.28	92.97	86.88	92.62	2849384
2019-10-04	93.24	93.90	91.11	93.28	1717735
2019-10-07	92.42	94.09	92.28	92.66	1336600
2019-10-08	91.64	91.74	89.35	90.09	1419697
2019-10-09	91.02	92.78	90.77	91.05	1056094
2019-10-10	90.55	92.48	90.19	90.52	1034203
2019-10-11	91.42	94.23	90.90	92.50	1765093
2019-10-14	92.60	96.10	91.96	94.85	1246935
2019-10-15	95.34	99.82	95.34	99.74	2179642
2019-10-16	99.02	99.70	97.47	97.58	1216353
2019-10-17	98.56	98.68	96.02	97.39	1115382
2019-10-18	96.70	97.38	94.51	96.47	1285460
2019-10-21	96.89	97.08	92.74	92.79	1551524
2019-10-22	92.64	94.56	88.57	88.85	1801234
2019-10-23	88.80	90.49	86.76	87.50	1936907
2019-10-24	88.24	90.28	87.88	88.98	1646964
2019-10-25	88.76	91.64	88.35	89.89	3000376
2019-10-28	90.65	94.08	88.71	92.88	1951258
2019-10-29	92.58	93.11	89.52	90.61	3204559
2019-10-30	85.11	89.98	83.07	84.01	8858307
2019-10-31	84.17	87.21	83.26	87.00	3478538
2019-11-01	87.04	90.16	86.09	89.99	2323692
2019-11-04	91.00	91.43	87.90	88.48	2234405
2019-11-05	87.70	88.20	83.24	84.23	2560746
2019-11-06	84.58	84.58	80.50	80.84	2358504
2019-11-07	81.50	82.32	78.32	79.95	4206790
2019-11-08	80.54	84.80	79.98	83.66	2824284
2019-11-11	83.23	84.33	79.65	80.53	1879300
2019-11-12	80.59	81.61	79.50	79.91	1695527
2019-11-13	79.58	81.32	78.09	78.25	2064026
2019-11-14	78.25	81.00	76.35	79.24	2223631
2019-11-15	81.03	83.73	80.35	82.05	2716680
2019-11-18	82.13	82.61	81.50	82.16	1939452
2019-11-19	82.09	85.25	82.09	83.80	2179868
2019-11-20	83.40	84.88	81.83	83.93	1428547
2019-11-21	84.07	84.50	78.83	79.02	2925190
2019-11-22	78.75	79.40	75.35	77.66	3375340
2019-11-25	78.21	83.09	78.21	81.72	2244452
2019-11-26	82.22	82.37	80.91	81.34	1985971
2019-11-27	81.94	82.77	81.15	81.55	1830916
2019-11-29	81.88	81.88	79.84	81.01	646583
2019-12-02	81.55	83.24	79.85	80.98	1626581
2019-12-03	80.18	83.88	79.50	83.24	2402093
2019-12-04	83.46	83.52	81.79	83.01	1478583
2019-12-05	83.40	84.50	82.86	83.61	1343155
2019-12-06	84.02	86.80	84.01	86.24	2041616
2019-12-09	86.28	87.13	83.08	84.19	1770722
2019-12-10	83.84	85.56	83.30	85.30	1745399
2019-12-11	85.30	85.76	83.99	85.17	1135714
2019-12-12	85.20	86.41	84.27	85.42	939403
2019-12-13	86.18	88.38	86.18	87.20	1974899
2019-12-16	87.93	91.46	87.01	91.38	3083880
2019-12-17	92.13	93.23	90.70	91.45	2536228
2019-12-18	92.15	92.75	90.28	90.63	1848164
2019-12-19	90.95	96.69	90.95	95.92	2972772
2019-12-20	96.85	97.70	95.09	97.68	2672673
2019-12-23	98.45	98.90	95.69	96.98	1915791
2019-12-24	96.79	96.94	95.86	96.64	355431
2019-12-26	96.86	97.57	95.77	95.81	1786820
2019-12-27	96.06	96.22	93.21	94.10	1394644
2019-12-30	94.10	94.10	91.18	91.87	1477910
2019-12-31	91.36	93.08	91.20	92.48	911440
2020-01-02	93.47	96.44	92.75	95.58	1520631
2020-01-03	94.20	95.30	92.49	94.94	1259437
2020-01-06	94.01	99.75	94.00	99.59	2007094
2020-01-07	100.56	102.35	99.15	100.22	2457583
2020-01-08	100.01	102.36	99.24	101.25	1627149
2020-01-09	102.00	104.01	100.20	103.55	2161116
2020-01-10	104.66	105.56	103.66	104.44	2377723
2020-01-13	95.51	95.95	90.00	90.16	7541786
2020-01-14	91.50	94.20	90.14	93.00	3713547
2020-01-15	93.30	94.98	89.30	89.69	2915529
2020-01-16	90.45	92.55	89.33	89.78	2949043
2020-01-17	90.01	90.40	86.85	88.06	2971947
2020-01-21	87.99	88.19	85.66	85.90	2599261
2020-01-22	87.19	96.20	87.10	94.96	4403973
2020-01-23	94.49	94.49	90.91	92.18	2214460
2020-01-24	92.42	92.73	87.70	89.57	1931875
2020-01-27	87.77	89.15	86.05	87.93	2302675
2020-01-28	88.64	91.28	87.78	90.71	1354720
2020-01-29	90.87	92.45	90.10	91.03	1294153
2020-01-30	90.00	93.98	89.45	93.58	1087606
2020-01-31	93.09	93.67	90.27	93.28	1024944
2020-02-03	93.36	95.06	93.12	94.56	980185
2020-02-04	95.61	98.03	95.27	97.35	1140354
2020-02-05	98.16	98.38	95.00	95.88	1162433
2020-02-06	96.50	97.00	94.88	94.95	680792
2020-02-07	95.00	97.24	94.99	95.28	861104
2020-02-10	96.40	96.96	94.59	96.87	1387108
2020-02-11	97.25	97.75	93.92	94.83	1771064
2020-02-12	93.57	97.48	92.87	95.85	3434607
2020-02-13	94.82	95.35	91.61	94.76	1455389
2020-02-14	95.21	98.63	94.59	98.18	1477898
2020-02-18	98.21	99.63	96.86	99.60	1394388
2020-02-19	100.00	103.13	99.72	102.52	1584789
2020-02-20	102.66	103.22	99.52	102.64	1290424
2020-02-21	102.05	102.40	99.40	99.98	1035419
2020-02-24	95.20	97.45	93.32	95.56	1767359
2020-02-25	88.25	89.14	83.90	86.54	8399513
2020-02-26	86.70	87.75	79.20	80.76	5029453
2020-02-27	79.00	83.75	77.56	80.82	4786119
2020-02-28	77.54	82.78	77.27	80.95	3250764
2020-03-02	81.81	82.76	74.33	77.43	3809881
2020-03-03	77.50	77.75	71.60	71.61	4222313
2020-03-04	74.09	75.44	72.00	75.00	2742792
2020-03-05	73.33	74.75	69.74	70.06	2523550
2020-03-06	68.00	68.12	63.90	65.58	7124426
2020-03-09	56.11	66.09	55.02	64.04	4379596
2020-03-10	66.38	66.96	62.30	64.91	2811699
2020-03-11	63.57	63.81	57.50	57.82	2910163
2020-03-12	50.74	56.89	50.00	51.51	4159115
2020-03-13	55.17	56.25	50.46	55.22	2848520
2020-03-16	48.08	49.56	42.05	42.41	3347941
2020-03-17	43.15	47.77	38.37	42.47	4461903
2020-03-18	39.41	41.52	35.25	37.90	3066219
2020-03-19	37.80	50.81	35.41	50.21	4004200
2020-03-20	52.54	54.93	49.24	51.61	4608555
2020-03-23	50.34	53.92	46.72	47.19	2831106
2020-03-24	50.08	55.00	47.38	54.79	2977183
2020-03-25	55.67	63.06	55.50	61.23	3025903
2020-03-26	61.19	64.93	57.51	60.89	2702052
2020-03-27	59.88	60.03	56.72	57.90	1848542
2020-03-30	57.80	59.36	56.58	58.43	2079628
2020-03-31	58.51	59.23	57.34	58.00	1625929
2020-04-01	55.79	56.71	53.66	55.88	1932526
2020-04-02	56.18	60.20	55.36	57.60	1989363
2020-04-03	56.71	57.60	54.77	55.75	1694585
2020-04-06	58.95	62.70	58.70	62.27	1691827
2020-04-07	65.24	66.46	61.05	62.60	2172532
2020-04-08	63.44	66.55	61.60	66.37	1960865
2020-04-09	68.05	69.53	66.62	67.06	1814785
2020-04-13	66.69	67.21	63.32	65.07	1053412
2020-04-14	66.65	69.35	65.79	66.68	1321039
2020-04-15	64.54	67.22	63.80	66.82	1230265
2020-04-16	67.72	71.82	67.31	71.42	1700488
2020-04-17	73.36	75.63	70.81	74.65	3834411
2020-04-20	74.12	80.36	73.47	77.36	2707123
2020-04-21	76.15	77.65	72.53	76.51	1925542
2020-04-22	78.00	78.30	73.03	74.05	1843322
2020-04-23	74.88	76.35	73.32	74.70	1278529
2020-04-24	74.85	75.90	71.70	75.46	1831720
2020-04-27	76.03	80.70	74.82	80.27	1997021
2020-04-28	79.50	81.43	76.45	77.17	2488400
2020-04-29	79.97	81.80	77.77	80.99	1599993
2020-04-30	80.48	82.65	78.45	78.98	1602168
2020-05-01	77.18	77.46	74.86	75.65	1157969
2020-05-04	74.00	77.44	73.11	77.43	1582198
2020-05-05	78.50	79.17	76.73	77.95	954146
2020-05-06	78.39	79.96	77.64	77.90	988177
2020-05-07	78.91	83.69	78.59	82.85	2113662
2020-05-08	83.53	84.90	80.45	82.01	1807697
2020-05-11	81.75	84.61	80.35	83.95	1715962
2020-05-12	84.97	86.87	83.10	83.35	1534562
2020-05-13	83.50	88.75	81.42	84.59	2644887
2020-05-14	84.00	87.95	82.00	85.43	1282790
2020-05-15	85.36	87.35	84.09	86.29	1349604
2020-05-18	88.26	89.05	83.55	83.78	2103457
2020-05-19	85.05	85.87	83.00	83.09	1000615
2020-05-20	84.85	85.79	83.61	85.01	1440618
2020-05-21	85.19	85.60	82.25	83.18	786174
2020-05-22	83.01	84.66	81.64	83.59	809983
2020-05-26	84.87	85.18	80.06	80.81	1567405
2020-05-27	81.11	82.12	77.56	82.11	1734450
2020-05-28	82.03	85.94	81.89	83.89	1153987
2020-05-29	84.00	86.00	82.06	85.88	1302092
2020-06-01	84.88	86.59	84.21	85.37	976627
2020-06-02	85.97	86.55	83.70	86.23	1389393
2020-06-03	86.86	89.99	85.96	89.34	1855654
2020-06-04	88.46	89.92	83.93	84.80	1513240
2020-06-05	86.63	88.61	84.00	86.73	1616366
2020-06-08	86.81	91.57	86.37	90.51	1753111
2020-06-09	89.44	91.57	89.42	91.36	1281472
2020-06-10	91.23	92.91	90.81	92.75	1725290
2020-06-11	89.37	90.69	88.07	88.30	3199366
2020-06-12	90.27	90.98	81.88	85.37	1687545
2020-06-15	83.60	89.98	82.67	89.16	1134421
2020-06-16	91.66	92.00	86.00	86.59	1310415
2020-06-17	87.32	88.64	85.62	87.20	1040578
2020-06-18	87.26	88.81	85.56	86.09	662078
2020-06-19	86.98	90.53	86.50	89.93	1800383
2020-06-22	89.45	90.50	87.44	88.23	1001314
2020-06-23	89.00	90.39	88.20	88.76	1382720
2020-06-24	87.88	88.53	82.33	82.56	1764474
2020-06-25	83.24	85.79	82.06	83.88	1567990
2020-06-26	83.99	83.99	80.80	80.96	2230702
2020-06-29	81.85	86.19	80.62	86.02	1317897
2020-06-30	85.90	87.62	84.91	86.94	1055836
2020-07-01	86.71	88.33	86.36	87.42	1090774
2020-07-02	88.50	89.34	86.46	86.66	828302
2020-07-06	87.66	89.40	87.00	89.01	1308879
2020-07-07	88.79	90.42	86.00	86.30	1007338
2020-07-08	87.33	92.35	87.31	91.66	1429680
2020-07-09	91.85	92.98	88.75	92.75	1445546
2020-07-10	92.75	93.85	91.25	92.08	845322
2020-07-13	92.75	94.90	90.06	90.10	1377549
2020-07-14	90.24	93.14	87.42	92.98	1317196
2020-07-15	94.47	96.36	92.64	95.84	1351330
2020-07-16	94.83	95.46	93.02	95.17	695151
2020-07-17	94.75	98.77	94.68	97.90	1383822
2020-07-20	98.45	101.75	98.35	100.36	1203864
2020-07-21	101.15	102.06	99.30	99.55	964823
2020-07-22	99.36	101.44	97.55	98.98	800017
2020-07-23	99.57	103.02	97.44	97.74	1529239
2020-07-24	96.20	96.72	93.63	95.39	1019268
2020-07-27	95.35	96.66	93.57	96.39	898816
2020-07-28	95.60	96.95	94.80	94.81	827377
2020-07-29	95.17	96.92	94.06	94.62	958490
2020-07-30	94.04	100.00	93.50	97.90	1758277
2020-07-31	94.00	99.49	90.64	94.75	2653309
2020-08-03	95.00	96.36	93.50	95.08	1116065
2020-08-04	95.12	95.25	91.65	92.94	1272641
2020-08-05	92.68	94.62	91.64	91.94	1026646
2020-08-06	92.25	93.02	88.51	90.40	1200102
2020-08-07	90.00	90.32	85.17	86.69	1545669
2020-08-10	87.01	87.75	83.06	84.95	1488916
2020-08-11	85.02	86.21	83.06	83.68	1002212
2020-08-12	85.05	88.37	83.93	87.15	1166887
2020-08-13	87.59	88.30	86.57	87.20	1128371
2020-08-14	86.86	87.36	84.88	85.33	652627
2020-08-17	85.70	86.37	84.39	86.02	937965
2020-08-18	85.27	86.50	84.37	84.58	927710
2020-08-19	84.50	85.04	81.50	81.61	1368448
2020-08-20	81.61	82.64	80.53	81.88	1131038
2020-08-21	81.56	81.99	79.73	80.17	1210629
2020-08-24	80.81	81.88	79.71	80.21	1239719
2020-08-25	79.90	80.72	77.69	78.28	1306043
2020-08-26	78.27	78.57	75.67	76.18	1674115
2020-08-27	76.00	76.75	71.56	74.00	3199252
2020-08-28	74.18	75.44	72.85	73.16	1408708
2020-08-31	74.00	77.75	72.13	75.29	3332669
2020-09-01	75.93	76.25	72.02	73.73	2638046
2020-09-02	73.48	77.59	72.24	77.27	2094326
2020-09-03	77.00	78.10	75.54	76.40	2021803
2020-09-04	75.96	76.70	72.42	74.70	1769018
2020-09-08	73.25	75.53	72.52	74.65	1516044
2020-09-09	75.18	77.35	75.00	76.10	1375775
2020-09-10	76.52	76.80	73.25	73.94	1290174
2020-09-11	74.62	76.42	74.62	76.20	1466962
2020-09-14	77.12	79.14	76.75	77.60	1794116
2020-09-15	78.28	79.00	75.80	76.49	1189610
2020-09-16	76.89	77.39	75.84	76.01	1705939
2020-09-17	76.01	76.30	73.09	74.89	1419167
2020-09-18	75.01	77.69	74.47	77.47	1814817
2020-09-21	75.81	76.33	73.31	73.51	1516203
2020-09-22	73.67	74.17	70.75	72.92	1581009
2020-09-23	73.00	76.35	72.62	74.35	1544513
2020-09-24	73.76	95.84	71.86	94.31	14358915
2020-09-25	91.89	98.88	90.11	97.70	5129109
2020-09-28	98.72	100.90	96.55	99.70	2674647
2020-09-29	99.99	102.75	99.65	102.01	2505875
2020-09-30	102.00	103.00	101.02	101.95	2345916
2020-10-01	103.02	105.39	102.06	105.21	1859310
2020-10-02	103.28	108.78	103.00	105.60	2450218
2020-10-05	106.14	110.26	106.00	106.90	1671060
2020-10-06	106.91	107.87	102.52	103.75	1775105
2020-10-07	105.22	109.04	105.00	108.43	1587429
2020-10-08	110.60	110.74	106.60	108.38	1029055
2020-10-09	108.35	110.60	107.36	107.94	619653
2020-10-12	108.54	108.86	106.06	106.39	773629
2020-10-13	106.04	110.37	105.64	107.05	837855
2020-10-14	107.57	108.29	101.99	103.50	949922
2020-10-15	101.04	104.04	100.65	102.62	1047664
2020-10-16	103.74	104.72	102.82	103.32	592883
2020-10-19	104.04	107.37	103.40	107.14	1060596
2020-10-20	107.07	108.02	101.84	103.02	1195985
2020-10-21	103.52	103.85	99.20	99.61	1030478
2020-10-22	100.00	107.70	100.00	107.09	1545768
2020-10-23	106.79	110.79	106.00	109.70	1589890
2020-10-26	108.35	111.46	106.33	106.57	1433723
2020-10-27	113.51	141.90	113.27	131.12	18890732
2020-10-28	127.11	135.00	124.91	127.52	4666697
2020-10-29	126.82	128.90	119.50	120.51	3301194
2020-10-30	120.25	123.84	118.41	123.83	2103420
2020-11-02	123.83	125.24	117.62	121.89	2095029
2020-11-03	122.84	126.71	119.32	126.15	1449885
2020-11-04	127.48	128.46	122.21	123.15	1571235
2020-11-05	124.00	127.68	124.00	126.68	1609966
2020-11-06	125.62	126.83	123.58	123.97	987854
2020-11-09	126.20	126.62	121.22	123.16	1352584
2020-11-10	122.74	123.23	117.20	118.78	1274196
2020-11-11	120.22	123.65	119.38	123.38	988696
2020-11-12	123.86	125.23	119.75	122.42	1061305
2020-11-13	122.69	125.82	122.25	122.71	752769
2020-11-16	125.49	125.75	121.05	121.47	859278
2020-11-17	120.17	121.32	114.00	115.64	1976018
2020-11-18	116.75	117.11	112.14	112.36	1568154
2020-11-19	112.89	115.45	112.60	113.18	1493237
2020-11-20	113.93	116.54	113.18	115.23	1952839
2020-11-23	116.80	120.75	116.25	120.54	1878629
2020-11-24	121.25	121.88	116.88	117.26	1157945
2020-11-25	117.27	119.20	114.11	115.87	877919
2020-11-27	117.32	121.06	116.00	118.19	1066316
2020-11-30	119.70	121.68	116.87	121.06	2212254
2020-12-01	122.83	126.64	121.38	123.23	1930419
2020-12-02	123.85	126.60	120.50	124.41	1951277
2020-12-03	123.92	131.49	123.92	130.67	3300980
2020-12-04	131.65	136.14	130.13	132.87	2369181
2020-12-07	133.19	139.26	132.21	134.85	2566361
2020-12-08	135.93	137.73	130.93	133.53	2214709
2020-12-09	134.28	134.50	126.70	130.33	1881321
2020-12-10	130.26	137.00	129.63	132.89	1453324
2020-12-11	132.60	134.36	126.00	129.50	1642085
2020-12-14	131.53	133.61	128.54	129.80	1094529
2020-12-15	130.57	131.76	127.83	129.39	1230959
2020-12-16	129.46	129.89	126.86	127.33	915565
2020-12-17	128.37	136.77	126.31	136.04	2641501
2020-12-18	137.21	138.12	134.50	137.05	2358804
2020-12-21	133.33	142.98	132.40	141.04	1943937
2020-12-22	142.70	143.85	139.25	142.12	2031915
2020-12-23	143.02	144.00	140.04	141.00	1263433
2020-12-24	141.69	142.34	138.31	139.56	359041
2020-12-28	140.75	141.85	134.18	135.77	1013850
2020-12-29	136.14	137.25	127.64	132.10	1328077
2020-12-30	133.67	135.78	132.85	135.40	898158
2020-12-31	135.78	136.27	132.26	132.49	742187
2021-01-04	128.20	131.78	126.21	128.77	1211078
2021-01-05	129.90	130.43	125.14	126.88	1541122
2021-01-06	125.74	127.05	122.56	124.28	1769634
2021-01-07	124.60	131.19	124.01	130.70	1926460
2021-01-08	129.66	133.72	129.04	131.10	1540234
2021-01-11	132.93	152.48	132.49	144.00	5769116
2021-01-12	146.44	152.68	145.50	148.42	2241526
2021-01-13	148.15	148.46	142.43	145.37	1672475
2021-01-14	146.12	149.87	144.52	147.29	1339698
2021-01-15	148.52	149.60	142.33	145.97	1528542
2021-01-19	147.98	151.53	146.56	148.83	1880149
2021-01-20	151.48	152.87	148.23	150.37	1640934
2021-01-21	150.90	151.19	147.01	148.07	1265790
2021-01-22	146.84	150.32	146.20	150.00	1370068
2021-01-25	151.09	159.54	150.58	153.93	2532271
2021-01-26	153.85	154.56	140.00	141.04	2625028
2021-01-27	140.06	140.06	131.74	136.85	2420106
2021-01-28	138.00	142.52	136.61	139.55	1569691
2021-01-29	139.00	141.92	135.51	137.16	1301004
2021-02-01	138.07	142.00	136.57	138.39	1550152
2021-02-02	141.00	141.75	139.25	140.21	1549113
2021-02-03	141.86	142.06	139.51	140.44	1095811
2021-02-04	141.88	143.28	139.07	142.80	1837721
2021-02-05	143.39	146.10	142.15	144.59	1452233
2021-02-08	146.85	152.00	145.23	148.48	1050585
2021-02-09	149.49	153.58	148.65	151.79	1192231
2021-02-10	152.77	155.37	145.84	146.08	1788667
2021-02-11	147.50	148.00	143.10	146.68	1201957
2021-02-12	146.26	157.81	144.33	155.01	1832635
2021-02-16	156.36	158.00	150.17	154.28	2199931
2021-02-17	148.95	149.00	138.83	140.99	5246528
2021-02-18	141.00	143.27	134.00	141.65	2710550
2021-02-19	143.83	148.27	141.82	147.81	2093547
2021-02-22	145.88	146.55	141.69	142.32	1446847
2021-02-23	136.51	140.95	130.12	138.71	2085121
2021-02-24	139.05	140.69	133.54	134.82	1848339
2021-02-25	132.56	133.65	126.00	131.30	1635190
2021-02-26	130.11	136.48	127.17	136.12	1962352
2021-03-01	136.79	140.85	135.92	140.21	1385566
2021-03-02	140.31	140.65	135.36	136.39	1654782
2021-03-03	135.51	136.16	124.46	126.57	1655263
2021-03-04	126.41	127.75	117.80	121.02	2377644
2021-03-05	121.33	123.00	110.12	121.64	3018009
2021-03-08	121.34	124.23	115.50	116.57	1674390
2021-03-09	120.44	125.78	120.44	123.96	1493760
2021-03-10	124.67	129.72	124.50	127.15	1769210
2021-03-11	129.30	131.94	128.25	131.53	1539572
2021-03-12	128.96	128.98	125.12	128.46	938415
2021-03-15	127.96	131.18	127.15	129.57	1240269
2021-03-16	132.00	134.50	127.51	130.63	1658582
2021-03-17	127.54	129.48	124.20	128.50	1618095
2021-03-18	126.48	129.59	124.48	128.04	2738264
2021-03-19	129.00	134.00	128.32	133.66	2190317
2021-03-22	132.70	137.23	132.00	135.26	1374520
2021-03-23	135.41	135.41	130.62	132.01	1240196
2021-03-24	132.92	133.50	129.33	130.32	1841147
2021-03-25	127.01	128.66	123.77	126.06	2028724
2021-03-26	127.16	129.52	123.30	126.00	1264926
2021-03-29	124.70	127.26	119.10	119.83	1458869
2021-03-30	119.55	124.96	117.35	123.65	1457576
2021-03-31	124.14	132.94	123.65	131.78	2621103
2021-04-01	132.30	138.97	131.94	132.58	1547730
2021-04-05	135.30	136.21	130.65	133.75	643308
2021-04-06	132.50	137.60	132.09	136.46	887706
2021-04-07	136.10	136.54	128.80	129.18	1092108
2021-04-08	131.20	132.48	128.45	128.50	1237869
2021-04-09	128.16	128.50	123.50	125.54	1219427
2021-04-12	124.00	125.94	123.18	124.94	1143563
2021-04-13	126.00	129.30	125.47	128.00	1712804
2021-04-14	130.87	131.59	127.07	127.14	1113148
2021-04-15	128.00	131.20	128.00	130.52	741281
2021-04-16	131.04	131.04	127.22	130.04	780664
2021-04-19	127.62	130.58	123.50	127.53	1255066
2021-04-20	127.54	128.51	124.00	125.62	857724
2021-04-21	126.07	129.57	123.84	128.75	1028302
2021-04-22	128.11	132.17	128.10	129.97	757132
2021-04-23	130.39	134.40	129.65	133.96	719623
2021-04-26	135.00	139.87	133.52	139.27	1468533
2021-04-27	139.51	140.18	136.89	138.41	824001
2021-04-28	137.01	137.62	134.14	135.92	672891
2021-04-29	137.29	137.29	132.13	133.02	617814
2021-04-30	132.39	133.82	130.99	131.82	731737
2021-05-03	131.09	131.09	125.35	125.53	1133636
2021-05-04	125.46	125.46	113.38	116.02	3125172
2021-05-05	117.56	119.55	109.73	110.65	2443348
2021-05-06	108.81	110.00	104.32	108.01	2235660
2021-05-07	106.47	110.73	104.27	104.50	1682012
2021-05-10	104.40	104.40	98.21	98.84	2636741
2021-05-11	94.94	101.41	93.04	98.00	2632722
2021-05-12	95.84	98.10	93.36	96.11	3011689
2021-05-13	97.93	99.24	89.90	93.66	2169710
2021-05-14	95.03	99.29	94.56	96.74	1407911
2021-05-17	95.81	96.31	92.42	94.67	1112626
2021-05-18	95.30	101.77	93.83	96.58	2263089
2021-05-19	95.10	97.84	93.64	96.86	1669427
2021-05-20	99.48	107.02	98.10	105.74	3361943
2021-05-21	106.01	108.61	104.01	106.29	1671647
2021-05-24	108.47	110.69	106.74	109.48	1586641
2021-05-25	109.29	112.21	108.91	109.88	1512038
2021-05-26	111.12	111.67	107.80	109.04	1423588
2021-05-27	108.88	111.59	106.58	111.19	1731064
2021-05-28	112.28	115.05	109.61	110.53	1268167
2021-06-01	111.16	112.41	106.26	108.37	1531559
2021-06-02	108.11	109.91	107.73	109.12	1124980
2021-06-03	109.76	110.85	105.40	107.91	1065874
2021-06-04	108.60	109.81	106.64	106.83	862803
2021-06-07	107.54	112.79	106.75	112.06	1271295
2021-06-08	113.97	116.14	111.68	114.03	1565349
2021-06-09	115.56	120.00	114.77	119.20	2027098
2021-06-10	118.89	122.19	117.51	121.91	1330487
2021-06-11	121.71	124.49	119.88	121.89	1598860
2021-06-14	122.95	125.96	121.00	125.01	1161678
2021-06-15	125.55	125.70	120.25	122.57	1078652
2021-06-16	122.78	123.32	116.72	120.38	1569529
2021-06-17	119.83	127.93	119.79	126.90	1518299
2021-06-18	126.41	127.00	122.70	126.52	1456442
2021-06-21	126.40	128.18	122.60	127.66	1255639
2021-06-22	128.12	129.77	127.11	127.94	984406
2021-06-23	127.91	131.66	127.50	130.97	1194608
2021-06-24	131.48	132.65	128.00	128.49	1432795
2021-06-25	129.68	130.96	126.42	128.57	2114313
2021-06-28	131.38	133.99	130.07	131.01	1144094
2021-06-29	130.83	131.99	127.42	128.14	806958
2021-06-30	126.99	127.43	123.86	124.31	1151515
2021-07-01	123.43	125.60	122.31	124.05	859491
2021-07-02	124.14	125.00	121.25	122.82	919404
2021-07-06	122.49	122.99	119.56	122.00	1429433
2021-07-07	122.62	122.99	117.01	117.74	1284596
2021-07-08	114.35	118.14	112.56	116.84	985379
2021-07-09	116.58	120.15	115.00	119.70	746731
2021-07-12	119.90	120.76	115.93	116.16	854000
2021-07-13	115.43	116.89	113.89	114.48	739887
2021-07-14	114.48	116.21	109.71	110.54	1204705
2021-07-15	110.18	112.61	108.22	111.36	1402358
2021-07-16	112.31	115.71	111.25	114.00	1306145
2021-07-19	112.97	115.75	111.26	114.46	1101732
2021-07-20	115.29	117.72	114.63	117.33	1255310
2021-07-21	118.17	119.36	115.63	117.77	863660
2021-07-22	117.80	119.10	116.50	118.03	488870
2021-07-23	118.64	118.72	114.88	117.95	532980
2021-07-26	117.09	117.14	111.80	113.42	1115210
2021-07-27	113.59	113.96	109.07	111.95	1118923
2021-07-28	114.10	117.25	111.50	116.06	1270373
2021-07-29	107.50	114.82	105.66	111.91	3318367
2021-07-30	111.17	113.62	107.01	107.84	1422439
2021-08-02	107.50	110.05	105.74	108.40	936342
2021-08-03	106.97	107.96	101.41	104.21	2613058
2021-08-04	103.57	107.80	103.57	105.83	1480303
2021-08-05	105.67	108.04	104.09	108.02	1240025
2021-08-06	107.24	108.00	101.83	102.00	1334292
2021-08-09	100.89	102.30	98.25	100.97	2445720
2021-08-10	102.09	102.30	95.74	96.65	2286216
2021-08-11	96.82	97.50	92.68	96.18	2111321
2021-08-12	96.17	97.78	95.18	96.33	1126845
2021-08-13	97.57	97.98	92.77	92.94	1152528
2021-08-16	92.69	93.58	89.65	93.06	2081926
2021-08-17	91.69	93.88	90.68	93.57	1464987
2021-08-18	93.42	93.69	90.58	92.79	1526827
2021-08-19	92.67	92.81	89.85	90.24	877746
2021-08-20	89.92	93.66	89.80	93.18	1080398
2021-08-23	94.32	97.89	94.01	97.59	1646231
2021-08-24	97.53	99.37	97.24	99.08	1494168
2021-08-25	99.54	101.59	97.94	101.51	1086500
2021-08-26	101.34	104.01	99.62	101.41	1819777
2021-08-27	101.85	105.45	101.67	103.89	1367218
2021-08-30	104.04	106.44	103.20	103.58	1065246
2021-08-31	104.07	104.90	101.76	104.38	1356955
2021-09-01	104.42	106.50	103.32	105.78	1161355
2021-09-02	106.06	108.74	105.09	108.64	1017593
2021-09-03	108.13	108.63	106.71	107.98	835204
2021-09-07	107.73	108.67	104.80	104.91	1153861
2021-09-08	105.03	105.55	101.55	103.47	1206127
2021-09-09	103.71	106.54	103.32	105.85	955777
2021-09-10	106.74	107.00	103.23	103.65	838011
2021-09-13	103.89	104.20	98.75	99.68	1190365
2021-09-14	100.25	100.47	97.00	97.06	868808
2021-09-15	96.75	105.41	96.42	104.65	1966296
2021-09-16	103.54	104.44	100.92	102.79	1043008
2021-09-17	102.34	108.99	101.22	108.15	2498623
2021-09-20	105.00	107.15	103.56	105.15	1320911
2021-09-21	105.25	107.00	104.76	105.58	703990
2021-09-22	106.27	106.27	101.68	102.25	1816576
2021-09-23	103.00	103.22	97.79	98.22	2134863
2021-09-24	97.51	98.06	95.50	96.02	1381131
2021-09-27	96.18	96.20	92.60	95.00	1397533
2021-09-28	94.49	95.43	90.91	93.17	1825676
2021-09-29	94.14	95.25	91.63	91.65	1233087
2021-09-30	92.24	96.40	91.67	95.45	1711104
2021-10-01	93.64	96.50	93.00	96.15	1222191
2021-10-04	95.82	95.82	91.55	93.20	2126622
2021-10-05	93.27	95.97	92.42	92.64	2682604
2021-10-06	91.46	93.08	90.90	91.82	1141029
2021-10-07	92.52	96.35	92.00	95.50	1369526
2021-10-08	96.22	97.79	93.48	93.69	1120447
2021-10-11	93.56	95.70	93.33	93.45	721944
2021-10-12	94.31	96.41	93.34	96.24	1322802
2021-10-13	96.15	98.90	96.15	97.34	990279
2021-10-14	98.91	101.29	97.58	97.75	1096291
2021-10-15	97.80	99.69	97.50	98.96	1026467
2021-10-18	98.34	98.38	94.74	95.83	855450
2021-10-19	96.33	98.98	96.24	96.52	976821
2021-10-20	96.80	96.96	94.66	95.69	928666
2021-10-21	96.06	97.20	95.57	96.20	851764
2021-10-22	96.28	96.60	93.40	93.98	812942
2021-10-25	93.37	93.93	92.16	93.67	1669096
2021-10-26	94.40	97.04	93.80	94.87	628647
2021-10-27	94.68	96.00	93.53	94.17	903461
2021-10-28	94.83	97.66	94.02	96.75	671969
2021-10-29	96.47	97.37	94.75	95.22	833104
2021-11-01	93.88	98.49	93.55	97.44	1955271
2021-11-02	98.04	98.14	93.50	95.63	2209057
2021-11-03	89.01	94.73	85.82	94.32	5057768
2021-11-04	94.08	98.61	92.69	98.58	2439667
2021-11-05	98.40	104.50	98.40	100.68	2808956
2021-11-08	99.29	101.49	97.40	98.62	1793581
2021-11-09	99.14	99.80	96.85	99.38	1388990
2021-11-10	98.65	99.23	93.14	93.55	1658539
2021-11-11	94.01	94.30	90.00	90.02	1533898
2021-11-12	90.39	92.99	90.39	91.70	1406487
2021-11-15	91.67	92.77	89.35	89.97	1474506
2021-11-16	89.68	91.73	86.11	91.48	1504861
2021-11-17	92.00	92.75	87.40	88.38	1582967
2021-11-18	88.89	89.95	84.04	84.80	1712978
2021-11-19	84.88	87.34	83.59	84.05	1154510
2021-11-22	84.93	85.24	81.51	84.01	1666499
2021-11-23	83.96	85.31	81.18	85.05	2496361
2021-11-24	85.08	88.21	81.07	88.09	1885863
2021-11-26	89.16	90.39	85.03	85.46	1318389
2021-11-29	87.13	88.72	85.80	86.57	1722391
2021-11-30	85.51	89.99	84.67	85.37	2518400
2021-12-01	85.64	86.23	80.26	80.28	1888568
2021-12-02	80.20	83.91	78.67	80.57	1606599
2021-12-03	82.75	82.75	74.58	76.59	3026178
2021-12-06	76.18	81.26	73.41	80.84	1780013
2021-12-07	83.11	86.07	82.65	83.36	1838159
2021-12-08	83.66	87.23	80.52	86.26	1919316
2021-12-09	85.38	85.99	81.07	81.08	1286568
2021-12-10	82.20	85.99	78.82	79.30	1397448
2021-12-13	79.32	81.65	76.67	78.02	1406488
2021-12-14	76.18	78.36	74.12	76.59	1942204
2021-12-15	75.95	80.06	75.11	79.66	1915308
2021-12-16	80.45	81.23	76.12	76.50	1807344
2021-12-17	75.21	81.60	75.03	80.27	3534751
2021-12-20	79.27	81.66	76.94	79.27	1413948
2021-12-21	79.70	82.56	79.00	82.40	1570244
2021-12-22	82.12	84.25	79.52	80.15	1189611
2021-12-23	80.00	80.89	77.98	78.12	1131971
2021-12-27	78.12	78.12	73.98	74.54	1729243
2021-12-28	74.80	77.30	73.39	73.46	1370784
2021-12-29	73.49	73.56	71.81	72.50	1268632
2021-12-30	72.35	79.15	72.20	77.89	1969987
2021-12-31	78.09	79.86	77.55	77.83	1761698
2022-01-03	77.83	82.67	77.44	81.52	2250996
2022-01-04	81.00	81.28	75.78	80.01	2067625
2022-01-05	79.15	81.35	74.31	75.05	3069908
2022-01-06	75.03	77.20	70.53	74.60	2068698
2022-01-07	74.35	80.33	74.30	75.66	2350739
2022-01-10	76.39	76.86	69.75	74.42	3370169
2022-01-11	74.20	79.63	73.92	79.38	2434164
2022-01-12	80.43	82.60	75.66	75.82	2055788
2022-01-13	75.57	77.50	74.02	75.40	2015512
2022-01-14	74.88	78.64	74.66	78.43	2240627
2022-01-18	76.97	84.46	76.42	77.42	3160147
2022-01-19	78.80	80.92	75.86	76.13	3738832
2022-01-20	76.90	80.36	75.57	76.03	3098047
2022-01-21	75.08	78.24	74.00	74.03	3030189
2022-01-24	72.55	74.92	67.06	74.66	3844581
2022-01-25	72.88	73.64	68.34	69.18	2994912
2022-01-26	70.61	73.86	68.09	68.89	3420042
2022-01-27	71.90	71.90	68.40	68.91	2137883
2022-01-28	69.10	70.71	66.80	70.18	2592310
2022-01-31	70.18	76.47	70.02	76.36	2616332
2022-02-01	77.19	78.44	73.21	77.40	1981328
2022-02-02	77.53	78.48	73.64	75.84	1883665
2022-02-03	74.20	76.66	73.10	75.09	1851469
2022-02-04	74.01	78.81	72.83	77.72	1739199
2022-02-07	77.77	81.87	76.05	78.09	1851767
2022-02-08	76.97	79.08	76.04	78.75	1609833
2022-02-09	80.00	83.48	79.80	82.54	1563200
2022-02-10	80.64	84.31	79.53	81.49	2140777
2022-02-11	81.36	84.31	79.50	80.33	1475692
2022-02-14	80.55	82.56	77.85	78.33	1758115
2022-02-15	79.38	81.49	77.97	81.28	1394412
2022-02-16	80.41	80.99	77.33	78.38	1570047
2022-02-17	77.35	77.72	74.21	74.77	1456916
2022-02-18	74.22	75.42	72.55	74.13	1592409
2022-02-22	72.69	76.40	72.10	73.45	1837602
2022-02-23	74.24	75.00	66.55	68.99	3209744
2022-02-24	66.22	76.15	65.20	75.56	2879343
2022-02-25	75.28	78.40	72.64	78.32	2542056
2022-02-28	78.72	79.85	76.34	78.06	2142933
2022-03-01	78.16	79.70	74.92	76.49	1689534
2022-03-02	75.79	76.48	72.91	75.32	1242384
2022-03-03	75.74	75.80	70.79	71.27	1952750
2022-03-04	70.92	72.91	67.91	70.73	1822248
2022-03-07	70.94	73.52	70.14	71.08	1702886
2022-03-08	70.55	75.28	69.53	71.68	1928023
2022-03-09	72.55	75.42	72.04	72.26	1492515
2022-03-10	70.86	71.06	68.51	68.56	1588080
2022-03-11	69.36	69.62	62.54	62.75	1545451
2022-03-14	61.72	63.79	58.59	58.71	2171353
2022-03-15	58.50	60.10	56.77	57.56	1881909
2022-03-16	59.30	62.40	58.32	61.43	2534450
2022-03-17	61.34	64.32	59.89	64.17	1663730
2022-03-18	63.87	67.43	63.75	66.98	1874737
2022-03-21	66.88	68.19	62.88	63.90	1534060
2022-03-22	63.64	68.52	63.57	67.83	1559744
2022-03-23	67.21	69.65	65.81	66.02	1555166
2022-03-24	66.03	67.13	63.22	67.11	1557562
2022-03-25	67.02	67.59	65.04	66.67	851205
2022-03-28	67.05	68.85	65.29	67.82	1074531
2022-03-29	69.45	72.21	68.16	71.88	1868903
2022-03-30	71.63	73.87	70.33	71.32	1827244
2022-03-31	71.10	72.04	69.91	69.92	1142819
2022-04-01	70.55	75.63	70.55	75.61	2225331
2022-04-04	75.77	76.89	74.34	76.23	1442431
2022-04-05	76.15	76.94	70.92	71.58	1970186
2022-04-06	70.58	70.80	67.07	68.71	1763961
2022-04-07	68.80	70.99	67.33	68.57	1209905
2022-04-08	68.39	69.10	66.69	67.31	883797
2022-04-11	66.23	67.83	64.23	66.54	1099841
2022-04-12	66.66	70.68	66.58	67.40	1273700
2022-04-13	67.04	70.38	67.04	69.90	1379223
2022-04-14	69.34	70.73	67.44	69.61	1637270
2022-04-18	69.43	69.63	66.83	67.84	1813444
2022-04-19	67.58	70.49	66.72	68.98	1135187
2022-04-20	69.24	69.55	65.55	65.56	1406525
2022-04-21	66.64	67.84	59.90	60.98	2791171
2022-04-22	60.75	62.21	59.91	60.68	1663887
2022-04-25	60.57	63.42	60.32	62.64	3314681
2022-04-26	62.56	62.83	58.51	58.63	2247512
2022-04-27	61.15	64.12	60.39	62.52	3500110
2022-04-28	62.42	62.68	57.10	57.53	4289578
2022-04-29	57.50	59.27	54.79	55.05	2708916
2022-05-02	54.47	57.55	54.00	57.45	2237736
2022-05-03	57.49	58.49	55.87	56.14	2534845
2022-05-04	56.36	60.36	54.02	59.34	3107113
2022-05-05	58.02	58.32	55.29	56.23	1710272
2022-05-06	55.45	58.50	53.69	55.00	3526535
2022-05-09	52.90	54.08	49.29	50.27	3388204
2022-05-10	52.52	54.22	48.55	51.42	3249913
2022-05-11	50.04	52.12	47.87	48.20	2672862
2022-05-12	47.23	51.61	46.15	48.26	3756872
2022-05-13	49.50	53.17	49.50	52.29	2047006
2022-05-16	51.81	52.76	49.61	50.55	1861452
2022-05-17	52.56	54.17	51.09	54.11	3439880
2022-05-18	52.52	54.53	51.90	52.00	2552888
2022-05-19	52.00	54.59	50.36	54.00	2674038
2022-05-20	54.74	55.59	50.28	53.17	1706732
2022-05-23	53.17	53.51	50.68	52.00	1322299
2022-05-24	51.39	51.39	47.50	47.89	1450257
2022-05-25	47.23	49.64	47.23	48.43	1712394
2022-05-26	49.01	51.01	47.90	49.86	1230885
2022-05-27	50.55	53.84	49.91	53.83	1797275
2022-05-31	53.06	53.65	49.26	49.81	2863850
2022-06-01	49.79	50.70	47.62	48.48	2230087
2022-06-02	48.30	51.38	47.81	51.22	1527242
2022-06-03	49.50	50.44	47.13	47.55	2006170
2022-06-06	48.09	49.19	46.41	46.69	1836171
2022-06-07	46.18	48.14	45.25	48.10	1877687
2022-06-08	48.20	51.12	48.20	49.49	1941919
2022-06-09	49.06	49.06	44.59	44.59	2183042
2022-06-10	42.90	43.44	40.59	41.23	3216665
2022-06-13	38.93	39.75	36.98	37.28	3111047
2022-06-14	37.79	38.33	36.37	37.14	1974018
2022-06-15	37.84	39.25	36.83	38.69	2594258
2022-06-16	37.00	37.05	35.34	35.61	2251780
2022-06-17	35.98	38.04	35.88	37.02	3441008
2022-06-21	37.89	40.13	37.89	38.04	2621956
2022-06-22	37.13	39.99	37.13	39.49	2011085
2022-06-23	39.31	42.45	39.31	42.24	1888313
2022-06-24	42.51	45.18	42.09	45.15	5104083
2022-06-27	45.23	45.28	42.52	44.10	1633149
2022-06-28	44.00	44.91	40.95	41.11	2261021
2022-06-29	40.83	41.36	39.61	40.58	1190754
2022-06-30	40.13	40.42	38.53	39.39	1748173
2022-07-01	39.81	41.51	39.61	41.13	1460291
2022-07-05	40.31	44.46	39.58	44.40	1998583
2022-07-06	44.45	46.09	43.18	43.29	2184107
2022-07-07	43.23	45.96	43.00	45.75	1628665
2022-07-08	44.64	47.21	44.25	46.58	1977152
2022-07-11	46.17	46.75	44.80	45.38	1929477
2022-07-12	45.47	46.93	44.23	46.67	1694007
2022-07-13	45.06	47.84	44.63	46.79	1606723
2022-07-14	46.74	47.11	45.40	46.02	1792823
2022-07-15	46.94	47.35	45.75	46.90	2103183
2022-07-18	47.38	48.13	45.01	45.31	1409761
2022-07-19	46.54	46.98	45.09	46.82	1271446
2022-07-20	47.30	49.42	47.10	48.00	1697728
2022-07-21	48.00	48.66	47.25	47.81	1576251
2022-07-22	48.13	48.30	45.17	45.39	1521737
2022-07-25	45.33	45.83	43.94	45.63	1336847
2022-07-26	45.14	46.05	44.56	45.11	1011772
2022-07-27	45.65	46.61	45.08	46.30	1985086
2022-07-28	46.83	46.90	44.81	46.26	1593655
2022-07-29	45.89	46.57	44.66	45.10	1539001
2022-08-01	44.80	48.83	44.10	47.21	2594268
2022-08-02	46.63	48.88	46.63	47.93	2498641
2022-08-03	49.38	49.84	45.36	47.59	2782304
2022-08-04	47.88	49.91	47.69	49.37	1743418
2022-08-05	48.00	48.49	46.65	47.05	2885678
2022-08-08	47.57	48.09	46.15	46.81	1867517
2022-08-09	45.80	46.00	42.18	43.05	2726390
2022-08-10	45.93	46.17	43.94	45.13	3152110
2022-08-11	45.55	46.09	42.07	42.36	3922486
2022-08-12	42.65	43.12	42.11	42.71	2400753
2022-08-15	42.64	44.26	42.52	44.24	1729360
2022-08-16	43.69	43.84	40.62	41.11	2443043
2022-08-17	40.00	40.63	38.39	39.56	2691763
2022-08-18	39.40	39.44	38.01	38.48	2616962
2022-08-19	37.92	38.09	36.30	36.83	2995115
2022-08-22	36.11	36.50	34.78	35.96	3537459
2022-08-23	36.22	36.78	34.86	35.92	3061368
2022-08-24	35.92	37.50	35.24	37.39	1946956
2022-08-25	38.32	39.93	37.89	39.90	2926141
2022-08-26	39.80	39.91	36.88	36.91	2336016
2022-08-29	35.94	36.86	35.47	35.70	1876139
2022-08-30	36.27	36.59	35.28	35.58	2253190
2022-08-31	36.21	36.97	35.23	35.55	2334985
2022-09-01	35.08	36.32	34.16	36.24	2287499
2022-09-02	36.81	37.28	35.54	36.09	1881311
2022-09-06	36.52	36.62	34.89	35.37	1809542
2022-09-07	35.41	37.43	35.24	37.37	1766531
2022-09-08	36.59	38.96	36.44	38.94	1705643
2022-09-09	39.10	40.98	38.94	40.65	2099769
2022-09-12	40.92	41.96	40.41	41.61	2099323
2022-09-13	38.97	40.49	38.85	39.94	2196340
2022-09-14	39.78	40.94	39.58	40.56	1901264
2022-09-15	40.12	42.23	40.08	40.89	1990881
2022-09-16	40.12	40.47	38.65	39.25	2755357
2022-09-19	38.61	38.93	37.31	38.39	2517050
2022-09-20	37.89	38.90	37.58	37.89	1328774
2022-09-21	38.02	38.41	36.28	36.30	1634800
2022-09-22	35.98	35.98	34.32	34.35	2169014
2022-09-23	34.02	34.84	32.65	33.41	2976529
2022-09-26	33.13	33.98	32.12	32.34	3126635
2022-09-27	33.14	33.46	31.62	31.97	2419994
2022-09-28	32.31	34.66	32.27	34.44	2312904
2022-09-29	33.82	34.09	33.07	33.17	1926326
2022-09-30	33.37	34.51	32.46	32.49	2301150
2022-10-03	32.81	33.82	32.00	33.30	1733407
2022-10-04	34.23	36.16	34.11	36.16	2414313
2022-10-05	35.29	36.06	34.81	36.06	1895099
2022-10-06	36.04	36.63	35.43	36.32	1248312
2022-10-07	35.22	35.27	33.78	33.82	2249401
2022-10-10	33.66	33.80	32.38	32.80	1556258
2022-10-11	32.68	33.47	31.40	32.16	1679875
2022-10-12	32.11	32.27	30.61	31.62	1989403
2022-10-13	30.29	31.33	29.27	30.42	2700995
2022-10-14	30.95	32.10	30.02	30.35	2097550
2022-10-17	31.66	33.97	31.10	33.89	2721838
2022-10-18	35.00	36.00	34.92	35.29	3245631
2022-10-19	34.25	34.64	32.05	32.69	2288303
2022-10-20	32.41	33.75	31.89	32.03	1829576
2022-10-21	32.04	33.01	31.40	32.86	2904670
2022-10-24	32.86	32.86	31.28	31.39	1775055
2022-10-25	31.67	33.70	31.67	33.38	2053777
2022-10-26	33.25	35.77	33.09	35.07	2550260
2022-10-27	35.43	35.43	33.63	33.85	1893167
2022-10-28	33.58	34.68	33.05	34.58	1996603
2022-10-31	34.24	34.97	34.05	34.78	1671493
2022-11-01	35.75	36.15	34.48	34.80	3195074
2022-11-02	34.27	35.34	33.01	33.01	3117081
2022-11-03	32.41	33.27	31.43	32.34	2398161
2022-11-04	36.69	38.75	35.21	37.57	5258916
2022-11-07	37.80	38.72	36.84	38.16	2708714
2022-11-08	38.53	41.27	37.96	40.91	3347505
2022-11-09	40.68	41.61	39.90	40.26	2345142
2022-11-10	43.80	44.92	42.32	43.96	3266497
2022-11-11	43.46	48.26	43.32	46.33	4801930
2022-11-14	46.12	47.04	44.69	44.81	2388877
2022-11-15	46.81	47.28	44.11	44.28	2420803
2022-11-16	44.10	44.52	42.65	43.61	1793630
2022-11-17	42.27	43.60	41.88	43.01	1545848
2022-11-18	43.92	44.13	41.91	42.53	1525524
2022-11-21	42.04	42.88	41.91	42.33	1097486
2022-11-22	42.26	42.70	41.48	42.23	784777
2022-11-23	42.08	43.32	41.75	43.09	850397
2022-11-25	42.72	43.02	42.09	42.65	420917
2022-11-28	42.23	43.23	41.08	41.50	1250420
2022-11-29	41.60	42.16	40.73	41.19	1011200
2022-11-30	41.63	44.98	41.27	44.95	2236977
2022-12-01	45.00	46.78	44.78	46.00	1455582
2022-12-02	44.35	46.73	43.68	46.36	1282014
2022-12-05	45.80	47.16	45.15	45.55	1530226
2022-12-06	45.45	46.34	44.67	46.18	2009582
2022-12-07	45.90	46.50	45.02	45.90	1330051
2022-12-08	46.65	48.58	45.78	45.96	1813839
2022-12-09	45.70	47.00	44.54	44.60	1260547
2022-12-12	44.23	46.30	44.06	45.43	1609896
2022-12-13	48.28	50.39	44.49	45.24	2279121
2022-12-14	44.77	46.80	44.33	45.54	2158956
2022-12-15	44.56	45.24	43.90	44.61	2718646
2022-12-16	55.24	56.52	51.39	51.92	15737769
2022-12-19	51.61	53.32	49.44	50.00	3227200
2022-12-20	49.44	52.12	49.38	51.09	2838187
2022-12-21	51.77	53.50	51.50	52.38	2730624
2022-12-22	51.25	53.18	50.81	53.15	1812562
2022-12-23	53.15	53.98	50.21	50.45	1971717
2022-12-27	50.73	50.73	48.71	49.18	1474499
2022-12-28	49.39	50.14	48.66	48.80	1547694
2022-12-29	49.39	51.12	48.71	49.95	1479671
2022-12-30	49.18	50.09	48.72	49.51	1249363
2023-01-03	50.54	50.79	47.65	48.20	1627885
2023-01-04	48.91	50.17	48.41	48.93	1428660
2023-01-05	48.41	49.11	47.66	48.31	2306982
2023-01-06	48.98	48.98	45.89	47.19	3151868
2023-01-09	55.00	60.93	53.89	58.82	10835745
2023-01-10	58.72	60.54	58.02	60.09	5138948
2023-01-11	60.50	67.21	60.24	67.20	8424388
2023-01-12	67.32	68.86	64.35	68.54	4413870
2023-01-13	68.35	69.63	67.52	68.96	2640224
2023-01-17	68.17	69.18	67.10	68.38	2841899
2023-01-18	68.38	70.23	67.89	67.92	2958592
2023-01-19	66.79	67.34	63.00	66.19	3065383
2023-01-20	67.20	68.45	65.01	68.23	3125215
2023-01-23	68.23	69.67	67.01	67.82	2019089
2023-01-24	67.06	68.27	64.90	65.30	2047200
2023-01-25	63.53	64.31	62.27	64.25	3148400
2023-01-26	65.91	66.44	63.79	65.04	1789794
2023-01-27	64.15	67.59	64.00	67.48	1944458
2023-01-30	66.45	66.95	65.15	66.21	1937468
2023-01-31	66.21	67.85	65.92	67.52	1313622
2023-02-01	67.93	69.15	65.07	68.11	1920804
2023-02-02	70.06	72.19	69.43	70.77	2050646
2023-02-03	68.50	69.83	67.09	67.45	2314676
2023-02-06	66.52	67.90	65.14	67.14	1691900
2023-02-07	67.14	69.16	65.83	68.57	1748133
2023-02-08	68.21	69.70	67.70	67.82	1506170
2023-02-09	69.18	69.18	65.88	66.56	1141871
2023-02-10	64.66	65.31	63.39	64.05	1909603
2023-02-13	64.40	65.49	63.80	65.41	1466523
2023-02-14	65.01	66.09	62.94	65.52	1618615
2023-02-15	65.07	66.67	64.62	66.14	1346758
2023-02-16	63.99	65.77	62.82	63.77	1656210
2023-02-17	62.52	63.55	60.94	63.48	2288747
2023-02-21	62.30	62.84	61.01	61.26	2864288
2023-02-22	61.13	65.69	60.97	64.66	3780815
2023-02-23	65.54	68.00	60.58	61.63	4565077
2023-02-24	60.10	61.14	59.48	60.05	2319327
2023-02-27	61.45	61.45	59.91	60.21	3039718
2023-02-28	59.98	62.85	59.94	62.33	2362485
2023-03-01	62.00	63.21	60.85	62.45	1340182
2023-03-02	61.33	63.19	61.32	62.93	1330809
2023-03-03	64.81	67.82	64.01	67.51	2622082
2023-03-06	68.00	69.46	66.53	67.03	3062673
2023-03-07	66.72	67.78	65.97	66.08	2530365
2023-03-08	65.55	67.10	64.84	65.00	3417452
2023-03-09	68.50	68.69	64.50	64.72	3209360
2023-03-10	63.37	64.49	61.02	61.99	2610347
2023-03-13	62.46	65.72	61.88	63.54	3173808
2023-03-14	64.90	65.15	63.39	64.46	1682354
2023-03-15	64.25	64.37	62.29	64.36	2076020
2023-03-16	64.91	66.48	63.38	66.15	1562062
2023-03-17	65.35	65.46	63.14	63.44	2961318
2023-03-20	63.39	64.55	62.76	63.44	2461991
2023-03-21	64.82	66.83	63.98	66.45	1992234
2023-03-22	66.64	66.95	64.13	64.17	1247669
2023-03-23	65.05	68.00	64.64	65.41	1592049
2023-03-24	64.55	66.34	63.86	66.28	1157311
2023-03-27	66.48	68.01	66.23	66.82	2548737
2023-03-28	66.37	66.89	65.49	66.29	1028324
2023-03-29	67.17	68.19	66.35	67.11	1171408
2023-03-30	67.61	67.88	65.85	66.26	1246900
2023-03-31	66.51	68.38	65.81	67.81	3121288
2023-04-03	67.19	67.19	64.48	66.74	2140049
2023-04-04	67.25	68.69	65.55	65.97	2251513
2023-04-05	65.16	65.72	64.03	64.43	1268540
2023-04-06	63.90	66.41	63.37	66.36	1671224
2023-04-10	65.60	66.66	65.04	65.91	1090765
2023-04-11	65.69	67.38	65.62	66.78	1219208
2023-04-12	68.04	68.57	64.63	64.91	988484
2023-04-13	65.21	67.05	65.01	67.02	1793248
2023-04-14	66.67	67.53	65.98	66.79	1737211
2023-04-17	66.31	66.82	65.46	66.10	1129774
2023-04-18	66.61	67.30	65.25	65.40	1259897
2023-04-19	64.52	68.77	63.95	68.68	2190981
2023-04-20	68.20	68.99	66.11	66.33	1253500
2023-04-21	66.39	67.52	65.78	67.44	854839
2023-04-24	67.44	68.46	65.95	66.21	1192118
2023-04-25	65.79	66.01	63.55	63.55	1707248
2023-04-26	63.55	63.71	62.26	62.68	1163335
2023-04-27	62.82	63.91	62.82	63.44	771946
2023-04-28	62.75	64.73	62.36	64.07	1043580
2023-05-01	63.78	63.78	61.31	63.41	2125884
2023-05-02	63.41	63.88	61.98	63.09	1694631
2023-05-03	63.41	65.23	62.98	63.69	2326247
2023-05-04	63.26	65.78	63.26	65.75	1272704
2023-05-05	66.00	67.70	65.47	67.30	1728776
2023-05-08	67.30	68.72	66.50	68.55	1539167
2023-05-09	67.15	71.18	66.36	71.00	3854323
2023-05-10	79.74	80.75	77.02	78.73	7191698
2023-05-11	79.13	79.56	76.80	78.07	2846292
2023-05-12	78.16	79.53	77.77	79.19	1687180
2023-05-15	79.45	81.76	78.93	80.93	2511802
2023-05-16	80.21	80.50	78.75	79.94	2456692
2023-05-17	80.28	80.87	78.27	78.63	1668974
2023-05-18	78.49	81.41	78.17	81.28	2053361
2023-05-19	81.25	83.73	81.25	83.18	1708595
2023-05-22	83.25	84.99	83.07	83.61	1293059
2023-05-23	83.29	85.82	81.72	82.00	2019627
2023-05-24	80.86	82.81	80.54	82.50	1182736
2023-05-25	83.56	83.56	80.72	80.83	1785381
2023-05-26	80.62	82.99	80.31	82.01	1295522
2023-05-30	82.56	84.59	81.11	81.14	1307225
2023-05-31	80.92	81.66	79.69	81.58	1693215
2023-06-01	81.50	84.04	81.04	83.84	1305472
2023-06-02	84.93	85.50	82.39	83.84	1477564
2023-06-05	83.83	85.31	82.90	84.95	954168
2023-06-06	84.48	86.00	84.15	85.22	1165218
2023-06-07	86.00	87.97	85.95	87.76	2788862
2023-06-08	86.91	91.19	86.81	90.65	2660151
2023-06-09	90.51	90.87	87.73	87.81	1958372
2023-06-12	88.77	91.70	88.62	91.09	1416116
2023-06-13	91.10	93.89	91.10	93.57	2609838
2023-06-14	92.73	93.76	90.87	93.06	1585687
2023-06-15	92.57	94.05	92.00	93.39	1034219
2023-06-16	94.31	95.13	93.03	93.42	2272236
2023-06-20	93.43	95.65	93.15	94.34	2308064
2023-06-21	99.00	99.01	88.15	89.78	6797739
2023-06-22	90.21	95.55	89.78	95.05	2465412
2023-06-23	94.01	94.10	90.75	92.62	2651432
2023-06-26	92.77	94.79	92.74	93.76	1084861
2023-06-27	93.70	95.21	93.01	94.50	1106333
2023-06-28	94.68	95.43	93.29	94.46	1266815
2023-06-29	93.87	95.12	92.99	94.28	1140007
2023-06-30	95.20	95.45	93.40	93.90	1094104
2023-07-03	93.90	93.90	92.27	93.36	698377
2023-07-05	92.66	94.45	92.36	94.05	876130
2023-07-06	92.53	92.67	90.97	91.47	1144359
2023-07-07	91.68	92.91	90.53	90.57	901180
2023-07-10	91.19	95.10	91.19	94.91	1220103
2023-07-11	94.73	95.90	94.03	95.29	909265
2023-07-12	96.15	97.22	94.91	97.07	1383114
2023-07-13	97.68	99.59	97.13	98.64	1993681
2023-07-14	98.93	99.50	96.70	96.87	1193664
2023-07-17	96.88	98.13	96.04	97.57	787835
2023-07-18	96.90	98.75	95.80	98.10	1098960
2023-07-19	98.67	100.77	98.29	98.62	1452267
2023-07-20	97.11	97.75	94.54	94.93	1411051
2023-07-21	96.40	96.40	94.73	95.03	1712617
2023-07-24	94.80	95.50	93.28	93.84	1377369
2023-07-25	93.57	96.84	93.57	96.17	1376436
2023-07-26	94.85	97.39	94.68	95.95	1077052
2023-07-27	97.42	97.75	95.04	97.21	1766020
2023-07-28	97.44	99.56	97.42	99.04	1261451
2023-07-31	98.60	98.89	95.22	97.54	1416792
2023-08-01	96.97	96.97	94.67	96.44	2447308
2023-08-02	89.95	93.00	85.05	85.13	4595212
2023-08-03	84.82	88.01	84.52	87.82	1824479
2023-08-04	88.26	88.62	84.77	85.27	1289017
2023-08-07	84.72	85.66	83.46	85.07	1672723
2023-08-08	84.60	85.71	84.01	84.50	1226378
2023-08-09	84.87	85.14	82.11	82.24	1752801
2023-08-10	82.64	84.53	81.45	82.56	1477551
2023-08-11	81.62	82.50	81.07	82.37	1085414
2023-08-14	81.70	85.12	81.70	85.08	1396600
2023-08-15	85.08	87.12	85.01	86.02	1333141
2023-08-16	85.97	86.01	84.35	84.42	1251398
2023-08-17	84.80	85.33	83.11	84.61	1368275
2023-08-18	83.98	85.70	82.81	83.37	1432334
2023-08-21	82.92	83.41	81.72	82.31	1449605
2023-08-22	82.83	83.11	81.30	81.86	1202790
2023-08-23	82.19	84.81	82.07	84.59	1364740
2023-08-24	84.84	84.88	79.62	79.65	1302358
2023-08-25	79.55	81.37	79.41	80.46	1277383
2023-08-28	81.56	81.92	79.96	80.13	859398
2023-08-29	80.19	83.76	79.40	83.12	975546
2023-08-30	82.92	83.64	81.84	82.82	1036766
2023-08-31	82.76	84.36	82.25	83.67	1630446
2023-09-01	84.36	85.71	84.26	85.16	998635
2023-09-05	84.52	85.15	82.66	82.70	1010855
2023-09-06	82.50	82.96	82.06	82.17	834834
2023-09-07	80.75	81.28	77.97	78.89	2070423
2023-09-08	78.58	78.92	77.07	78.33	1291127
2023-09-11	79.76	79.77	79.76	79.77	154565
2023-09-12	79.42	80.56	78.50	78.59	771325
2023-09-13	77.82	80.05	77.82	78.40	678877
2023-09-14	78.98	78.98	76.78	77.38	800368
2023-09-15	77.34	77.68	75.89	76.68	1459018
2023-09-18	76.04	76.54	74.44	75.30	1597886
2023-09-19	74.96	75.85	74.61	75.63	788915
2023-09-20	75.98	75.98	72.66	72.95	1245431
2023-09-21	71.74	72.56	69.26	69.53	2204921
2023-09-22	69.98	70.42	66.40	66.85	2354204
2023-09-25	66.58	67.35	65.73	65.94	1519800
2023-09-26	65.45	67.37	65.29	66.43	1443272
2023-09-27	66.95	68.75	66.84	67.46	1406318
2023-09-28	68.43	69.17	67.30	69.16	999494
2023-09-29	69.88	70.84	67.70	68.22	1730844
2023-10-02	67.60	67.61	65.45	66.43	1152759
2023-10-03	65.63	66.18	65.01	65.60	1155502
2023-10-04	65.43	65.66	64.73	65.05	1404541
2023-10-05	64.82	65.46	63.74	64.95	1205894
2023-10-06	63.67	64.23	62.15	62.70	3061303
2023-10-09	62.52	64.73	62.01	64.46	1396080
2023-10-10	67.31	67.53	65.56	66.10	2090634
2023-10-11	66.84	67.17	66.04	66.89	1945253
2023-10-12	67.01	67.68	64.29	64.59	1985787
2023-10-13	64.81	65.63	64.13	65.27	1322086
2023-10-16	64.83	67.00	64.00	66.93	1089485
2023-10-17	66.13	69.19	66.13	68.55	1347799
2023-10-18	67.81	67.90	65.19	65.48	1157857
2023-10-19	65.81	66.25	64.16	64.45	1041360
2023-10-20	64.31	65.43	63.38	64.25	1010717
2023-10-23	63.81	64.94	62.64	64.04	802628
2023-10-24	64.59	65.84	64.25	65.76	1126483
2023-10-25	64.95	65.49	61.39	61.81	1327310
2023-10-26	61.52	62.71	61.17	61.38	1459491
2023-10-27	62.02	62.02	59.44	59.72	1449384
2023-10-30	60.29	60.70	58.53	59.06	1857110
2023-10-31	59.24	61.75	59.00	61.59	1437708
2023-11-01	61.20	63.76	60.71	63.52	2489532
2023-11-02	63.15	66.50	61.54	62.46	2493758
2023-11-03	63.27	68.02	63.18	67.02	2313163
2023-11-06	67.27	67.83	65.17	65.20	1614586
2023-11-07	65.60	66.39	64.44	65.30	1187206
2023-11-08	64.71	64.83	62.15	62.84	1612266
2023-11-09	63.11	63.41	59.51	59.64	1506592
2023-11-10	59.50	60.41	58.52	59.76	1550275
2023-11-13	59.31	60.34	58.43	59.27	2098864
2023-11-14	62.41	63.97	62.17	63.46	1987565
2023-11-15	63.27	64.80	62.91	63.12	1647077
2023-11-16	63.03	63.43	60.70	61.17	1198175
2023-11-17	61.90	66.46	60.99	66.30	2128067
2023-11-20	66.42	69.26	66.31	67.29	1864505
2023-11-21	67.13	67.76	65.12	65.14	1084458
2023-11-22	65.83	66.80	64.84	65.38	582190
2023-11-24	65.90	66.44	65.16	65.99	338192
2023-11-27	65.47	66.71	64.02	65.82	1025559
2023-11-28	65.26	65.49	63.51	64.97	879879
2023-11-29	66.02	67.98	64.97	65.06	1381647
2023-11-30	65.70	65.91	63.64	64.00	1839585
2023-12-01	63.80	67.03	62.76	67.03	1692087
2023-12-04	66.84	67.27	64.41	65.66	1350927
2023-12-05	64.55	65.41	63.24	64.77	1228348
2023-12-06	65.50	66.77	64.35	65.16	1187679
2023-12-07	65.27	65.43	64.36	64.96	933939
2023-12-08	63.85	65.54	63.39	64.72	1264568
2023-12-11	64.58	65.59	63.00	65.06	1702859
2023-12-12	65.22	65.55	62.62	65.52	2373886
2023-12-13	66.11	68.01	63.80	67.71	1740737
2023-12-14	69.68	72.14	67.31	67.80	2127625
2023-12-15	68.15	68.15	65.35	65.90	2562780
2023-12-18	66.32	66.82	64.18	64.60	2108474
2023-12-19	65.48	71.00	65.00	69.43	3133055
2023-12-20	73.80	76.80	67.25	67.30	3596123
2023-12-21	68.50	71.64	68.50	71.43	1918762
2023-12-22	71.97	74.73	71.43	73.51	2577078
2023-12-26	74.66	76.12	73.80	75.65	1240892
2023-12-27	76.00	77.42	75.13	75.68	1275960
2023-12-28	75.31	76.82	75.16	75.72	1229798
2023-12-29	75.60	76.18	73.20	73.98	987339
2024-01-02	73.50	76.60	73.32	73.77	1273104
2024-01-03	72.17	72.36	69.33	69.94	1729430
2024-01-04	69.29	71.85	69.01	71.23	1827052
2024-01-05	70.24	73.67	70.13	73.20	2145385
2024-01-08	70.50	70.74	67.08	70.57	3371357
2024-01-09	69.14	70.24	68.01	69.58	1920508
2024-01-10	70.37	70.48	69.12	70.11	1705678
2024-01-11	69.59	70.55	68.34	68.64	2198145
2024-01-12	68.34	70.25	67.07	67.12	1256339
2024-01-16	66.13	66.42	65.22	66.01	1803128
2024-01-17	64.67	65.35	63.05	64.07	1571378
2024-01-18	64.54	65.51	63.09	65.20	1637257
2024-01-19	65.02	66.33	64.40	65.85	1234683
2024-01-22	66.50	68.22	65.42	66.01	1374785
2024-01-23	66.85	67.15	64.69	65.66	796970
2024-01-24	66.34	66.52	64.18	64.22	754427
2024-01-25	64.50	64.97	63.45	64.26	1054504
2024-01-26	64.79	65.70	64.15	64.28	732726
2024-01-29	64.18	66.90	63.78	66.86	1463074
2024-01-30	66.13	66.42	64.80	65.68	2168819
2024-01-31	65.28	67.06	64.96	65.40	3243727
2024-02-01	66.50	66.64	63.41	63.93	2873265
2024-02-02	62.49	64.47	60.90	64.05	2015471
2024-02-05	63.01	63.12	61.93	62.44	1634896
2024-02-06	62.64	64.64	62.14	64.60	1477720
2024-02-07	64.28	64.30	61.02	61.14	2620347
2024-02-08	61.00	61.63	60.36	60.98	1612081
2024-02-09	61.34	61.50	60.34	60.64	1772548
2024-02-12	60.70	62.11	60.65	62.09	2153376
2024-02-13	60.00	60.04	58.37	59.45	2235048
2024-02-14	60.28	62.14	59.76	62.09	2134785
2024-02-15	62.62	62.99	60.20	61.09	2297504
2024-02-16	60.53	61.93	60.03	60.97	1404444
2024-02-20	60.01	62.79	59.51	62.74	2168495
2024-02-21	61.74	63.37	60.55	63.29	3154419
2024-02-22	61.50	63.74	58.33	59.49	4643540
2024-02-23	59.75	60.11	57.33	57.53	2932055
2024-02-26	57.03	58.49	56.85	57.51	1928111
2024-02-27	57.98	57.98	56.11	56.90	3123918
2024-02-28	56.87	57.42	56.05	56.31	1628601
2024-02-29	57.05	58.18	56.21	57.53	2614983
2024-03-01	57.50	60.56	57.13	59.44	2007154
2024-03-04	59.01	59.81	58.10	59.20	1278406
2024-03-05	58.50	59.28	57.75	58.50	1694085
2024-03-06	59.73	59.79	56.07	56.27	2111247
2024-03-07	56.74	61.62	56.31	61.46	2422384
2024-03-08	62.01	63.72	59.87	60.04	1694389
2024-03-11	59.91	61.42	59.91	60.70	1599920
2024-03-12	60.73	61.36	59.92	60.70	1819048
2024-03-13	60.44	61.59	60.44	61.08	1381502
2024-03-14	60.94	61.50	57.56	58.53	1893200
2024-03-15	58.13	59.50	57.48	57.71	1854884
2024-03-18	58.21	59.49	57.63	58.86	1747922
2024-03-19	58.82	62.23	58.77	61.90	2114820
2024-03-20	61.77	63.15	60.21	62.66	2469353
2024-03-21	63.56	65.22	61.87	62.00	4256700
2024-03-22	62.37	62.37	60.25	62.10	1011708
2024-03-25	62.05	64.46	62.00	63.76	1803464
2024-03-26	64.29	65.43	63.52	65.24	1920618
2024-03-27	65.87	66.93	65.07	66.88	1710772
2024-03-28	67.18	71.62	67.18	69.06	5469456
2024-04-01	68.81	70.50	67.05	70.41	3173531
2024-04-02	79.59	79.62	73.16	73.74	11351714
2024-04-03	73.22	73.87	70.04	72.82	4852303
2024-04-04	73.40	73.58	69.84	70.16	3441223
2024-04-05	69.76	70.72	69.33	70.23	2108387
2024-04-08	70.23	71.94	69.98	71.33	1659083
2024-04-09	72.49	74.44	72.28	74.26	2568737
2024-04-10	71.79	73.81	71.15	73.60	2297144
2024-04-11	71.52	73.09	69.26	72.95	5334939
2024-04-12	72.92	73.10	70.78	71.34	2428865
2024-04-15	70.57	71.85	65.30	65.35	3060358
2024-04-16	64.85	66.05	63.64	63.86	3472199
2024-04-17	65.62	66.74	62.88	63.22	2516226
2024-04-18	62.79	64.92	61.78	63.48	1597962
2024-04-19	62.84	63.48	60.37	60.96	2168842
2024-04-22	61.31	63.23	60.68	62.41	1594417
2024-04-23	62.60	65.00	62.42	63.53	1777688
2024-04-24	63.54	64.28	63.22	63.24	1213600
2024-04-25	62.17	62.50	58.40	58.79	2648606
2024-04-26	59.02	60.31	58.45	58.85	2019062
2024-04-29	59.46	60.33	58.62	58.78	2216577
2024-04-30	58.00	59.86	57.55	59.35	2698563
2024-05-01	59.06	61.05	57.97	60.01	2172084
2024-05-02	60.53	61.18	59.13	60.54	1587056
2024-05-03	62.48	63.99	61.47	62.07	1612633
2024-05-06	62.48	63.88	59.77	63.35	2657723
2024-05-07	63.36	63.79	61.31	61.41	1934015
2024-05-08	61.00	62.27	59.04	59.48	3677157
2024-05-09	54.50	55.38	52.25	54.15	10687789
2024-05-10	54.41	55.40	52.43	53.51	5928130
2024-05-13	53.68	55.77	53.58	55.59	2703507
2024-05-14	55.70	56.79	52.32	54.00	3726372
2024-05-15	54.99	55.14	52.91	53.34	2740230
2024-05-16	53.25	53.56	51.91	51.95	2566064
2024-05-17	51.95	51.95	50.35	50.38	2453347
2024-05-20	50.15	51.92	50.09	51.00	5629326
2024-05-21	50.70	54.79	50.61	53.52	3641687
2024-05-22	52.70	54.08	52.20	53.49	2612451
2024-05-23	53.11	54.62	49.97	54.08	6007167
2024-05-24	51.00	54.00	49.65	49.84	6014957
2024-05-28	50.15	50.24	46.77	47.02	3979641
2024-05-29	46.54	46.77	43.59	44.82	4726566
2024-05-30	45.05	46.36	44.52	45.25	2571711
2024-05-31	45.32	46.24	44.88	45.45	2144952
2024-06-03	46.15	47.19	44.21	44.82	2104648
2024-06-04	44.57	44.57	43.30	43.45	2368012
2024-06-05	43.52	46.20	43.31	45.55	2341281
2024-06-06	44.69	45.88	44.46	44.67	1421523
2024-06-07	43.80	44.01	42.72	42.93	1632394
2024-06-10	42.61	43.21	42.26	42.89	2042482
2024-06-11	42.11	43.19	41.86	42.14	1688259
2024-06-12	43.19	44.27	41.96	42.14	2935856
2024-06-13	42.06	42.95	41.60	42.75	2560991
2024-06-14	42.44	42.97	41.20	41.88	1950468
2024-06-17	41.31	42.70	41.08	41.33	2352907
2024-06-18	41.33	42.54	41.33	41.92	2812513
2024-06-20	41.81	44.05	41.16	44.00	3493446
2024-06-21	44.53	45.92	44.06	44.85	10207376
2024-06-24	44.49	44.71	41.83	41.95	3752974
2024-06-25	41.72	41.92	40.62	41.37	3857732
2024-06-26	43.41	45.09	42.99	44.16	5287268
2024-06-27	44.10	45.78	43.65	44.49	3342807
2024-06-28	44.26	44.41	42.13	42.25	4130627
2024-07-01	42.21	43.88	42.08	42.43	1622503
2024-07-02	42.37	43.25	41.89	43.17	1872844
2024-07-03	43.61	43.83	42.82	43.19	883671
2024-07-05	43.18	44.71	42.74	44.57	1618958
2024-07-08	44.54	45.87	44.39	45.19	2985505
2024-07-09	44.56	45.53	43.68	44.09	1913844
2024-07-10	44.10	45.72	43.89	45.33	1721123
2024-07-11	46.31	46.90	43.48	44.84	4833408
2024-07-12	45.52	46.95	45.06	46.36	2378212
2024-07-15	46.52	47.85	46.30	47.05	1847835
2024-07-16	47.43	49.88	46.84	49.67	2770432
2024-07-17	48.80	50.26	48.50	49.37	2010480
2024-07-18	48.75	49.97	47.27	47.56	2330335
2024-07-19	47.82	48.92	46.78	46.81	2398069
2024-07-22	47.44	48.47	47.24	48.17	1959862
2024-07-23	47.54	50.08	47.25	49.40	2429986
2024-07-24	49.18	49.80	47.22	47.85	2119128
2024-07-25	47.66	49.44	47.53	48.36	3467261
2024-07-26	48.53	49.36	45.22	45.30	3751212
2024-07-29	44.00	45.88	43.67	45.56	4087584
2024-07-30	45.68	47.30	45.35	46.58	3059627
2024-07-31	47.20	47.25	45.32	45.68	3455137
2024-08-01	55.23	58.18	52.31	57.91	10955943
2024-08-02	55.35	57.62	52.76	57.35	5207736
2024-08-05	54.73	57.34	54.04	55.77	3296433
2024-08-06	55.56	57.49	55.00	55.96	2550263
2024-08-07	57.55	57.64	55.19	55.99	1647345
2024-08-08	56.03	58.49	55.58	57.26	1823322
2024-08-09	57.26	58.30	56.78	57.01	1718028
2024-08-12	57.01	57.66	55.90	57.51	1390372
2024-08-13	57.59	59.39	57.59	58.82	3008654
2024-08-14	58.82	59.16	56.16	56.36	1946069
2024-08-15	56.98	58.91	56.59	58.47	1994010
2024-08-16	58.33	59.51	57.92	58.75	1373523
2024-08-19	58.48	59.48	58.05	58.97	1146562
2024-08-20	58.84	59.50	57.83	58.82	977640
2024-08-21	58.91	60.59	58.72	59.68	1751180
2024-08-22	59.76	60.39	58.65	59.06	1491602
2024-08-23	59.16	60.67	58.28	59.70	1690426
2024-08-26	59.96	60.06	58.65	59.84	2199152
2024-08-27	59.75	60.41	57.85	59.89	1330834
2024-08-28	60.47	62.94	59.60	61.15	2714794
2024-08-29	61.08	62.85	60.70	62.26	1613448
2024-08-30	62.44	63.92	60.81	61.69	2201074
2024-09-03	61.81	62.45	59.71	60.01	1602349
2024-09-04	59.57	59.62	56.66	57.13	1802455
2024-09-05	57.37	62.24	57.15	60.91	2901852
2024-09-06	60.93	61.00	58.29	59.11	1661818
2024-09-09	58.59	59.99	58.28	58.79	1668528
2024-09-10	59.02	59.16	57.68	58.38	1522079
2024-09-11	58.46	65.51	57.51	64.12	6384354
2024-09-12	65.20	67.98	64.04	67.39	6123135
2024-09-13	66.43	68.13	64.61	65.54	4935689
2024-09-16	66.69	69.75	66.65	69.48	5486940
2024-09-17	68.74	69.49	67.43	67.99	2310957
2024-09-18	68.14	70.82	67.01	69.21	1586386
2024-09-19	70.98	71.95	70.35	70.83	2583419
2024-09-20	70.39	70.80	68.49	70.09	6838388
2024-09-23	70.60	71.14	69.31	69.64	1645648
2024-09-24	69.85	70.39	68.26	68.73	1325006
2024-09-25	68.68	68.68	66.79	67.77	1688292
2024-09-26	67.79	68.60	64.85	67.94	2840460
2024-09-27	68.00	68.00	65.81	65.96	1296551
2024-09-30	65.82	68.17	65.10	68.12	1632893
2024-10-01	67.75	68.47	66.39	68.04	1959675
2024-10-02	67.64	67.74	66.39	66.90	2162909
2024-10-03	66.62	67.79	66.33	66.41	1513408
2024-10-04	67.70	68.41	66.39	68.36	2011108
2024-10-07	68.30	69.41	67.41	69.25	1499783
2024-10-08	69.36	70.12	67.74	68.57	1587999
2024-10-09	68.54	70.39	68.01	68.52	1338854
2024-10-10	67.93	69.53	67.04	69.34	1386696
2024-10-11	69.45	70.99	69.17	70.96	1181402
2024-10-14	70.67	71.46	70.11	70.89	1202139
2024-10-15	70.89	71.19	69.31	69.95	1258247
2024-10-16	69.92	71.50	69.62	70.62	1178943
2024-10-17	70.57	70.65	68.55	69.23	1324524
2024-10-18	69.64	71.99	69.31	71.93	2949381
2024-10-21	71.05	71.61	69.01	69.48	1209237
2024-10-22	68.70	71.36	68.30	70.58	1203365
2024-10-23	70.56	71.43	69.18	70.27	1077608
2024-10-24	70.51	71.49	69.99	70.26	850078
2024-10-25	70.20	70.82	68.91	69.11	864851
2024-10-28	69.66	70.45	69.05	69.35	1608791
2024-10-29	69.69	70.05	68.61	69.64	1293761
2024-10-30	69.86	71.75	69.38	70.46	1083521
2024-10-31	70.28	70.64	68.38	68.93	1470110
2024-11-01	68.77	70.16	67.57	69.80	2470029
2024-11-04	69.53	72.62	69.53	71.13	1721014
2024-11-05	70.56	72.83	70.24	71.51	4100525
2024-11-06	55.70	56.36	50.21	54.72	16779046
2024-11-07	54.85	56.01	51.93	53.23	4749146
2024-11-08	53.14	53.94	50.90	51.48	4689229
2024-11-11	51.08	51.95	50.36	51.33	3592529
2024-11-12	50.61	51.00	48.02	50.16	4194276
2024-11-13	50.24	52.32	49.24	50.73	7092382
2024-11-14	50.10	51.69	49.17	50.93	3142734
2024-11-15	50.90	50.96	48.72	49.33	2493143
2024-11-18	48.98	50.00	48.82	49.54	2439938
2024-11-19	49.47	54.55	49.29	53.92	2889285
2024-11-20	54.14	54.39	51.71	52.70	2141907
2024-11-21	52.77	54.06	52.17	53.07	2578516
2024-11-22	53.32	54.26	52.79	52.91	2005479
2024-11-25	53.10	55.38	52.81	55.14	3100739
2024-11-26	60.30	61.22	57.80	60.10	5857293
2024-11-27	60.41	61.95	59.87	61.69	2495453
2024-11-29	61.37	62.28	61.15	62.08	1254807
2024-12-02	61.16	61.85	60.11	61.69	1801774
2024-12-03	61.57	62.26	60.52	60.56	2556584
2024-12-04	61.01	64.56	60.62	64.14	2630648
2024-12-05	63.53	64.77	62.02	62.61	1903306
2024-12-06	62.74	64.32	62.25	62.46	2263398
2024-12-09	62.62	63.84	61.80	61.80	1343871
2024-12-10	62.03	63.21	61.28	61.58	1512844
2024-12-11	61.97	63.89	61.73	63.16	1770521
2024-12-12	63.20	64.55	62.48	62.51	2234209
2024-12-13	62.41	63.10	60.61	61.25	1482109
2024-12-16	61.38	61.92	60.23	60.75	1694693
2024-12-17	60.98	62.15	60.19	60.37	2310189
2024-12-18	60.07	60.62	57.19	57.38	2095538
2024-12-19	57.27	57.44	55.65	56.11	2059193
2024-12-20	56.04	59.70	55.98	59.40	3273830
2024-12-23	59.03	59.55	58.21	58.93	924831
2024-12-24	58.21	58.95	57.64	58.11	485080
2024-12-26	57.86	58.66	57.29	57.48	951134
2024-12-27	57.27	58.00	57.01	57.55	1069157
2024-12-30	57.16	57.23	55.61	56.20	1351164
2024-12-31	56.72	57.11	55.94	56.19	798942
2025-01-02	57.51	58.80	56.30	56.93	1266970
2025-01-03	57.28	57.59	56.43	57.25	1463276
2025-01-06	57.76	58.39	57.29	57.80	1661767
2025-01-07	58.62	59.95	56.94	57.10	2310853
2025-01-08	56.98	57.31	54.74	56.68	2499764
2025-01-10	56.02	56.63	54.93	56.50	2458044
2025-01-13	58.55	60.88	55.36	58.51	2969369
2025-01-14	58.89	59.94	53.39	54.20	3814410
2025-01-15	55.49	56.48	53.34	53.52	3274738
2025-01-16	53.55	53.76	49.79	50.44	6051595
2025-01-17	50.79	52.90	50.49	51.74	2930990
2025-01-21	52.51	54.86	52.37	54.26	2388826
2025-01-22	54.06	55.15	53.18	54.79	2792947
2025-01-23	55.18	55.20	51.80	55.13	3535604
2025-01-24	54.84	56.00	53.61	55.98	1779850
2025-01-27	55.84	57.26	55.20	55.68	1718857
2025-01-28	55.93	56.63	54.69	55.41	1688956
2025-01-29	55.40	55.95	54.45	54.89	999178
2025-01-30	55.34	56.75	55.11	56.03	1334932
2025-01-31	56.48	57.23	55.37	56.05	1476028
2025-02-03	54.82	56.12	53.99	55.24	1322634
2025-02-04	55.86	56.25	54.23	54.75	1408339
2025-02-05	54.66	55.95	54.35	55.78	1440615
2025-02-06	55.73	56.21	53.72	54.28	1228293
2025-02-07	54.32	54.88	52.43	53.53	1716737
2025-02-10	53.91	53.94	51.73	52.38	1281686
2025-02-11	51.91	52.17	50.88	51.06	1986154
2025-02-12	50.38	51.14	49.96	50.34	1427827
2025-02-13	50.90	51.75	49.77	50.59	2023659
2025-02-14	50.63	51.60	49.20	49.31	2249135
2025-02-18	49.80	51.45	49.44	49.63	2973033
2025-02-19	49.57	51.35	49.25	50.48	3356917
2025-02-20	48.00	49.72	45.94	49.51	5327842
2025-02-21	49.82	50.98	48.76	49.26	3339617
2025-02-24	49.04	51.91	48.56	51.28	2407544
2025-02-25	51.14	51.32	49.14	50.18	2017383
2025-02-26	50.11	51.03	48.09	48.50	1969576
2025-02-27	48.10	48.71	47.56	47.82	2339167
2025-02-28	47.85	48.96	46.55	47.41	3106859
2025-03-03	47.36	50.17	47.22	47.55	2152077
2025-03-04	46.66	49.52	45.80	48.78	3663009
2025-03-05	48.85	49.14	47.49	47.63	2088948
2025-03-06	47.40	48.25	46.21	46.64	1732684
2025-03-07	46.24	47.94	45.54	47.06	2374668
2025-03-10	46.27	47.52	44.50	44.97	2823861
2025-03-11	45.16	46.34	44.45	45.89	1800611
2025-03-12	46.37	46.99	46.00	46.35	1524758
2025-03-13	45.31	45.73	42.06	43.04	3358735
2025-03-14	43.54	45.04	43.29	45.00	1704043
2025-03-17	45.56	45.96	44.94	45.18	1956921
2025-03-18	45.18	45.18	43.75	44.92	1862646
2025-03-19	44.63	46.44	44.63	45.70	1531779
2025-03-20	45.24	45.70	44.23	44.28	1604645
2025-03-21	44.47	45.82	44.00	45.62	3145381
2025-03-24	46.21	47.23	46.10	47.09	1460270
2025-03-25	46.89	46.99	45.23	45.67	1522315
2025-03-26	45.68	46.29	44.78	44.92	1374090
2025-03-27	44.79	45.89	44.65	44.99	1169178
2025-03-28	44.94	44.98	43.55	43.66	1336911
2025-03-31	43.03	43.85	42.51	43.29	1373138
2025-04-01	43.42	44.12	42.62	43.45	3218069
2025-04-02	42.85	45.16	42.54	44.56	1681740
2025-04-03	43.72	45.28	43.27	44.28	2400932
2025-04-04	43.31	44.92	41.96	42.55	4616283
2025-04-07	40.74	46.48	40.12	43.83	5777962
2025-04-08	44.70	45.66	39.97	40.31	4467033
2025-04-09	40.18	46.15	40.18	45.50	5153143
2025-04-10	44.00	44.80	42.34	43.74	2979197
2025-04-11	43.63	44.49	42.24	44.45	3097944
2025-04-14	45.12	45.30	43.71	44.25	1827485
2025-04-15	43.96	44.58	42.91	43.67	1580889
2025-04-16	43.38	43.74	41.87	42.26	2901425
2025-04-17	41.91	42.81	40.83	41.58	3157662
2025-04-21	41.36	44.17	40.80	43.10	3925628
2025-04-22	43.30	44.49	42.56	44.15	2033992
2025-04-23	45.17	46.07	43.98	44.09	1708520
2025-04-24	44.56	45.64	44.08	45.60	1248019
2025-04-25	44.78	45.79	44.50	45.46	1093730
2025-04-28	45.99	46.47	45.08	45.59	1264053
2025-04-29	45.80	45.93	44.54	44.79	2196959
2025-04-30	44.46	45.84	44.17	45.64	2079723
2025-05-01	45.64	47.58	45.16	47.16	4973354
2025-05-02	52.12	54.71	49.94	51.55	6909226
2025-05-05	51.30	54.37	50.72	53.33	4058025
2025-05-06	53.00	54.49	52.12	53.99	4315733
2025-05-07	54.38	54.38	52.44	53.28	3349637
2025-05-08	53.89	53.89	52.28	53.06	1974673
2025-05-09	52.91	53.67	51.58	51.63	1975263
2025-05-12	53.02	53.86	52.14	53.40	1768473
2025-05-13	53.25	54.52	52.50	53.67	2338823
2025-05-14	53.52	54.95	51.85	54.87	4054392
2025-05-15	54.88	56.45	53.06	56.17	4452499
2025-05-16	56.38	57.70	55.55	56.42	3213345
2025-05-19	55.46	57.12	55.03	56.94	1922265
2025-05-20	56.80	57.88	56.38	57.81	2293799
2025-05-21	57.24	57.66	56.24	56.89	3315335
2025-05-22	56.64	57.38	56.01	56.48	2680421
2025-05-23	55.78	57.32	55.26	56.95	2057392
2025-05-27	57.04	57.31	55.82	56.56	2310236
2025-05-28	56.54	58.68	56.29	58.08	2504580
2025-05-29	58.67	58.67	57.01	57.62	2372928
2025-05-30	57.33	57.43	56.06	56.28	13566384
2025-06-02	56.12	56.73	54.95	56.13	2865851
2025-06-03	55.70	56.02	54.35	54.84	3515624
2025-06-04	55.03	56.00	54.59	55.17	2061174
2025-06-05	55.02	55.60	54.17	54.38	2084471
2025-06-06	54.82	55.78	54.43	54.87	2026318
2025-06-09	55.00	55.34	53.61	54.63	1469384
2025-06-10	54.75	56.62	54.62	56.18	3807584
2025-06-11	56.61	57.14	55.16	55.66	2706443
2025-06-12	55.32	55.50	53.36	54.01	1916022
2025-06-13	53.20	54.21	53.08	53.52	1266219
2025-06-16	54.30	54.52	52.45	53.30	2819908
2025-06-17	52.39	53.28	51.50	52.54	2523280
2025-06-18	52.98	53.30	51.99	52.34	2930212
2025-06-20	52.77	53.07	52.17	53.02	3804708
2025-06-23	52.68	53.20	51.05	52.54	2266396
2025-06-24	52.54	53.00	50.70	51.17	2497103
2025-06-25	50.93	52.16	50.09	51.92	3233675
2025-06-26	52.39	52.97	51.01	51.81	2839888
2025-06-27	51.25	57.40	50.19	53.65	9084306
2025-06-30	53.57	53.94	52.83	53.80	295312

Explore More About EXAS

Coins representing dividend payouts and trends

EXAS Dividend History

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

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

EXAS Stock Split History

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

Graph showing historical stock prices and market trends

EXAS Historical Prices

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

Web Analytics