MANH Historical Prices

Summary

Key Stock Metrics

140.81

(April 7, 2025)

52-Week Low

247.22

(July 23, 2025)

52-Week High

312.60

(December 12, 2024)

All-Time High

159.35

(January 28, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-04-23	6.50	6.63	5.47	5.47	18922800
1998-04-24	6.00	6.41	5.59	6.14	4247200
1998-04-27	6.09	6.13	5.38	5.67	3006800
1998-04-28	6.13	6.22	5.59	5.59	1848400
1998-04-29	5.75	5.81	5.41	5.66	1175600
1998-04-30	5.75	5.88	5.56	5.66	830800
1998-05-01	5.72	5.75	5.50	5.56	330000
1998-05-04	5.59	5.66	5.50	5.59	534400
1998-05-05	5.63	5.63	5.56	5.56	373600
1998-05-06	5.56	5.63	5.38	5.50	291200
1998-05-07	5.44	5.44	4.88	4.91	1057600
1998-05-08	5.03	5.50	4.97	5.41	763200
1998-05-11	5.38	5.42	5.06	5.09	279200
1998-05-12	5.13	5.13	4.70	4.91	1971200
1998-05-13	4.81	5.13	4.75	4.95	585600
1998-05-14	4.94	4.94	4.69	4.70	427200
1998-05-15	4.66	4.67	4.44	4.56	1168800
1998-05-18	4.53	4.66	4.38	4.47	688800
1998-05-19	4.63	5.38	4.63	5.25	2302400
1998-05-20	5.34	5.34	5.09	5.09	556400
1998-05-21	5.16	5.16	4.91	4.94	551200
1998-05-22	4.97	5.16	4.91	5.16	249200
1998-05-26	5.16	5.16	4.84	4.88	142400
1998-05-27	4.88	4.94	4.78	4.91	930400
1998-05-28	5.00	5.09	4.88	4.88	208000
1998-05-29	4.88	5.09	4.84	5.00	485600
1998-06-01	4.91	5.25	4.91	5.14	199600
1998-06-02	5.22	5.25	5.19	5.25	178000
1998-06-03	5.27	5.59	5.20	5.38	196400
1998-06-04	5.47	5.63	5.09	5.22	272000
1998-06-05	5.28	5.28	5.16	5.22	158800
1998-06-08	5.22	5.28	4.91	5.03	172400
1998-06-09	5.00	5.09	4.95	4.98	103200
1998-06-10	5.09	5.09	4.91	4.94	20400
1998-06-11	5.00	5.16	4.94	5.00	94000
1998-06-12	4.94	5.00	4.88	5.00	162400
1998-06-15	5.00	5.19	4.97	5.06	88800
1998-06-16	5.19	5.34	5.06	5.31	327200
1998-06-17	5.31	5.38	5.28	5.34	471600
1998-06-18	5.38	5.38	5.31	5.31	142000
1998-06-19	5.31	5.36	5.31	5.31	122400
1998-06-22	5.31	5.47	5.25	5.28	305600
1998-06-23	5.25	5.30	5.19	5.19	252000
1998-06-24	5.19	5.25	5.13	5.19	388000
1998-06-25	5.19	5.25	5.13	5.13	260000
1998-06-26	5.16	5.19	4.94	4.97	334000
1998-06-29	4.94	5.25	4.91	5.19	109600
1998-06-30	5.25	5.25	5.16	5.20	475600
1998-07-01	5.25	6.00	5.19	6.00	405600
1998-07-02	5.94	5.94	5.75	5.86	216400
1998-07-06	5.84	6.28	5.84	5.88	376800
1998-07-07	5.75	6.03	5.66	6.03	170800
1998-07-08	6.03	6.41	5.88	6.38	354400
1998-07-09	6.28	6.69	6.28	6.38	346400
1998-07-10	6.59	7.03	6.44	6.75	262800
1998-07-13	6.66	6.84	6.25	6.31	182000
1998-07-14	6.25	6.25	5.52	5.55	385200
1998-07-15	5.53	5.91	5.53	5.88	233200
1998-07-16	5.88	6.03	5.88	6.00	77200
1998-07-17	6.06	6.06	5.84	5.88	95600
1998-07-20	5.94	5.94	5.72	5.75	130800
1998-07-21	5.75	5.81	5.75	5.75	97600
1998-07-22	5.81	5.81	5.66	5.72	145600
1998-07-23	5.72	5.84	5.41	5.47	87600
1998-07-24	5.44	5.47	5.19	5.41	116000
1998-07-27	5.38	5.44	5.19	5.41	384400
1998-07-28	5.47	5.63	5.38	5.50	62400
1998-07-29	5.41	5.44	4.94	5.03	182000
1998-07-30	5.00	5.13	4.88	5.00	44800
1998-07-31	5.00	5.03	4.44	4.69	1532400
1998-08-03	4.72	4.72	4.31	4.39	218400
1998-08-04	4.44	4.44	4.25	4.38	136800
1998-08-05	4.38	4.41	4.31	4.38	166000
1998-08-06	4.38	4.38	3.97	4.03	182400
1998-08-07	4.06	4.16	3.88	3.91	204000
1998-08-10	4.00	4.00	3.91	3.97	293600
1998-08-11	3.66	3.81	3.50	3.69	507600
1998-08-12	3.75	4.03	3.72	4.00	1215600
1998-08-13	4.00	4.00	3.88	3.92	454800
1998-08-14	4.00	4.00	3.88	3.92	248400
1998-08-17	3.88	3.97	3.88	3.88	62000
1998-08-18	3.97	3.97	3.91	3.94	64800
1998-08-19	3.97	3.97	3.84	3.84	29200
1998-08-20	3.94	3.94	3.84	3.86	122800
1998-08-21	3.94	3.94	3.52	3.63	168400
1998-08-24	3.66	3.66	3.47	3.47	68400
1998-08-25	3.50	3.66	3.50	3.59	215600
1998-08-26	3.59	3.59	3.53	3.56	283200
1998-08-27	3.56	3.56	3.38	3.47	912400
1998-08-28	3.44	3.44	3.34	3.34	65600
1998-08-31	3.38	3.44	2.63	2.81	133200
1998-09-01	2.97	3.13	2.75	3.05	128400
1998-09-02	3.22	3.22	3.00	3.00	38400
1998-09-03	3.00	3.16	2.94	2.95	32800
1998-09-04	2.94	2.94	2.50	2.59	112000
1998-09-08	2.78	2.78	2.64	2.78	109600
1998-09-09	2.78	2.84	2.59	2.84	75200
1998-09-10	2.63	2.69	2.59	2.63	660800
1998-09-11	2.69	2.81	2.66	2.75	70800
1998-09-14	2.69	2.84	2.69	2.81	103200
1998-09-15	2.80	2.88	2.78	2.78	91600
1998-09-16	2.88	2.88	2.75	2.78	184400
1998-09-17	2.69	2.75	2.63	2.72	130400
1998-09-18	2.88	2.88	2.69	2.69	114400
1998-09-21	2.69	2.69	2.59	2.63	69600
1998-09-22	2.72	2.73	2.50	2.50	215600
1998-09-23	2.50	2.59	2.50	2.50	155200
1998-09-24	2.59	3.06	2.56	2.91	2528400
1998-09-25	2.97	3.19	2.91	3.19	481600
1998-09-28	3.19	3.38	3.19	3.25	301200
1998-09-29	3.22	3.31	3.19	3.28	256800
1998-09-30	3.25	3.25	3.06	3.25	89200
1998-10-01	3.25	3.25	2.91	2.91	112400
1998-10-02	2.97	2.97	2.88	2.97	12000
1998-10-05	2.97	3.00	2.69	2.72	117200
1998-10-06	2.94	2.94	2.50	2.53	108400
1998-10-07	2.59	2.70	2.53	2.53	121200
1998-10-08	2.50	2.50	2.16	2.25	131600
1998-10-09	2.34	2.35	2.06	2.06	272800
1998-10-12	2.19	2.34	2.16	2.19	140000
1998-10-13	2.25	2.28	2.00	2.06	140000
1998-10-14	2.09	2.09	2.00	2.00	59600
1998-10-15	2.06	2.09	2.02	2.09	66400
1998-10-16	2.03	2.47	2.03	2.44	353600
1998-10-19	2.50	2.66	2.44	2.56	249200
1998-10-20	2.63	3.00	2.53	2.81	194800
1998-10-21	2.81	2.81	2.72	2.75	34000
1998-10-22	2.75	3.02	2.75	3.02	248800
1998-10-23	3.00	3.13	3.00	3.06	306400
1998-10-26	3.13	3.84	3.02	3.47	448400
1998-10-27	3.88	4.16	3.66	3.72	1342800
1998-10-28	3.69	3.72	3.53	3.69	74400
1998-10-29	3.69	4.00	3.66	3.81	368000
1998-10-30	3.78	4.03	3.78	4.00	264000
1998-11-02	3.94	4.13	3.94	4.13	383200
1998-11-03	4.16	4.19	4.00	4.13	281600
1998-11-04	4.16	4.22	4.09	4.22	400400
1998-11-05	4.11	4.11	3.97	4.09	142800
1998-11-06	3.97	4.16	3.95	4.03	180400
1998-11-09	4.00	4.06	3.94	4.02	79600
1998-11-10	3.97	4.06	3.97	4.05	28400
1998-11-11	3.97	4.03	3.94	4.02	109200
1998-11-12	3.97	3.97	3.91	3.95	64000
1998-11-13	3.88	3.88	3.63	3.81	92400
1998-11-16	3.88	3.94	3.84	3.84	14000
1998-11-17	3.78	3.78	3.61	3.67	58800
1998-11-18	3.69	3.88	3.66	3.75	863200
1998-11-19	3.75	3.81	3.75	3.81	129600
1998-11-20	3.81	3.91	3.69	3.91	210800
1998-11-23	3.91	3.94	3.84	3.88	64000
1998-11-24	3.84	3.88	3.78	3.84	90000
1998-11-25	3.84	4.09	3.84	4.03	55600
1998-11-27	4.00	4.06	4.00	4.00	6800
1998-11-30	4.03	4.66	4.00	4.34	389200
1998-12-01	4.25	4.56	4.25	4.44	269600
1998-12-02	4.41	4.70	4.38	4.41	396400
1998-12-03	4.56	5.50	4.47	5.34	1248000
1998-12-04	5.38	5.41	4.53	4.75	424400
1998-12-07	4.75	4.81	4.66	4.75	85600
1998-12-08	4.75	5.05	4.75	4.86	3638800
1998-12-09	4.86	4.86	4.69	4.70	472800
1998-12-10	4.75	4.75	4.69	4.75	48000
1998-12-11	4.69	5.50	4.69	5.50	260400
1998-12-14	5.47	5.47	5.09	5.25	64800
1998-12-15	5.38	5.81	5.34	5.69	370400
1998-12-16	5.72	5.72	5.59	5.66	270800
1998-12-17	5.66	5.81	5.66	5.81	422400
1998-12-18	5.78	5.97	5.78	5.94	300000
1998-12-21	5.94	6.25	5.63	6.13	264000
1998-12-22	6.16	6.19	6.00	6.16	487200
1998-12-23	6.03	6.41	6.00	6.28	302400
1998-12-24	6.28	6.72	6.28	6.53	406800
1998-12-28	6.63	6.91	6.44	6.56	358000
1998-12-29	6.56	7.00	6.50	6.75	348000
1998-12-30	6.78	6.84	6.53	6.80	219200
1998-12-31	6.78	6.94	6.75	6.81	193200
1999-01-04	6.81	6.81	6.56	6.56	198800
1999-01-05	6.53	6.53	6.41	6.47	571200
1999-01-06	6.44	6.44	6.38	6.42	276000
1999-01-07	6.41	6.42	6.28	6.36	141200
1999-01-08	6.28	6.38	6.23	6.30	316400
1999-01-11	6.28	6.69	6.28	6.30	265600
1999-01-12	6.28	6.34	6.28	6.28	111200
1999-01-13	5.84	6.25	5.72	6.03	242800
1999-01-14	6.06	6.09	5.25	5.53	156800
1999-01-15	5.53	5.73	5.50	5.59	40000
1999-01-19	5.84	6.41	5.84	6.25	179200
1999-01-20	6.25	6.44	5.88	6.05	83600
1999-01-21	5.94	6.03	5.81	5.81	71200
1999-01-22	5.78	5.94	5.72	5.84	80800
1999-01-25	5.84	5.91	5.75	5.88	38800
1999-01-26	5.97	6.63	5.97	6.50	159200
1999-01-27	6.16	6.19	5.42	5.42	251200
1999-01-28	5.59	5.59	4.03	4.38	734800
1999-01-29	4.69	4.94	4.38	4.47	992000
1999-02-01	4.47	4.59	4.47	4.59	178000
1999-02-02	4.63	4.69	4.41	4.59	88000
1999-02-03	4.69	4.78	4.56	4.67	366000
1999-02-04	4.67	4.67	4.38	4.39	263200
1999-02-05	4.41	4.48	4.38	4.41	85600
1999-02-08	4.53	4.56	4.34	4.38	135600
1999-02-09	4.44	4.47	4.38	4.47	76400
1999-02-10	4.44	4.53	4.41	4.53	63600
1999-02-11	4.50	4.53	4.41	4.44	102400
1999-02-12	4.44	4.47	4.39	4.39	92800
1999-02-16	4.45	4.45	4.39	4.39	29200
1999-02-17	4.41	4.44	4.41	4.41	9200
1999-02-18	4.41	4.44	4.22	4.22	125200
1999-02-19	4.19	4.19	3.88	3.98	778800
1999-02-22	3.98	4.16	3.97	4.16	34000
1999-02-23	4.19	4.23	4.16	4.23	170800
1999-02-24	4.25	4.27	4.19	4.19	298000
1999-02-25	4.13	4.25	4.09	4.13	138400
1999-02-26	4.13	4.19	4.13	4.13	48400
1999-03-01	4.19	4.19	4.13	4.13	30800
1999-03-02	4.16	4.16	3.97	3.97	35600
1999-03-03	4.00	4.00	2.14	2.25	6635200
1999-03-04	2.38	2.41	2.00	2.05	3889200
1999-03-05	2.19	2.31	2.06	2.14	2782800
1999-03-08	2.19	2.22	2.00	2.03	1672000
1999-03-09	2.03	2.08	1.98	2.01	1918400
1999-03-10	2.02	2.03	1.84	1.91	1014800
1999-03-11	1.94	2.00	1.88	1.97	1330000
1999-03-12	2.00	2.38	1.98	2.38	1099600
1999-03-15	2.39	2.44	2.35	2.44	949600
1999-03-16	2.47	2.78	2.44	2.75	990000
1999-03-17	2.78	3.09	2.75	3.06	1305600
1999-03-18	3.19	3.38	3.13	3.34	1180000
1999-03-19	3.41	3.41	2.66	2.94	871600
1999-03-22	2.92	2.94	2.67	2.78	407200
1999-03-23	2.80	2.81	2.56	2.75	348800
1999-03-24	2.69	2.83	2.66	2.78	281600
1999-03-25	2.75	2.84	2.63	2.69	198800
1999-03-26	2.69	2.78	2.69	2.69	75200
1999-03-29	2.72	2.77	2.72	2.72	79200
1999-03-30	2.75	2.75	2.59	2.60	176000
1999-03-31	2.59	2.75	2.59	2.66	902400
1999-04-01	2.75	2.75	2.69	2.72	236800
1999-04-05	2.72	2.73	2.66	2.66	208400
1999-04-06	2.53	2.63	2.47	2.50	364400
1999-04-07	2.48	2.50	2.28	2.31	80000
1999-04-08	2.31	2.34	1.86	2.03	1032800
1999-04-09	2.03	2.06	2.02	2.05	417600
1999-04-12	2.05	2.53	2.03	2.42	460400
1999-04-13	2.50	2.59	2.44	2.59	295200
1999-04-14	2.59	2.63	2.19	2.22	380000
1999-04-15	2.28	2.47	2.25	2.31	228800
1999-04-16	2.31	2.50	2.31	2.50	209600
1999-04-19	2.53	2.53	2.33	2.38	125200
1999-04-20	2.38	2.39	2.00	2.13	420000
1999-04-21	2.22	2.50	2.13	2.41	310800
1999-04-22	2.41	2.53	2.39	2.50	311200
1999-04-23	2.50	2.50	2.28	2.34	130000
1999-04-26	2.34	2.50	2.19	2.25	282000
1999-04-27	1.94	2.19	1.88	2.19	721200
1999-04-28	2.19	2.53	2.16	2.50	659600
1999-04-29	2.38	2.63	2.38	2.63	465600
1999-04-30	2.58	2.75	2.53	2.56	461200
1999-05-03	2.59	2.63	2.38	2.50	332000
1999-05-04	2.59	2.59	2.47	2.50	204800
1999-05-05	2.59	2.63	2.53	2.59	268400
1999-05-06	2.63	3.16	2.56	2.88	985600
1999-05-07	2.88	2.91	2.53	2.91	430800
1999-05-10	2.88	3.00	2.88	2.97	181600
1999-05-11	2.94	3.28	2.94	3.25	417200
1999-05-12	3.20	3.50	3.13	3.25	325600
1999-05-13	3.19	3.38	2.83	2.94	234000
1999-05-14	2.94	2.94	2.69	2.81	258400
1999-05-17	2.75	2.91	2.75	2.91	115200
1999-05-18	2.81	2.94	2.81	2.88	87200
1999-05-19	2.94	3.16	2.84	3.13	238000
1999-05-20	3.44	3.63	3.28	3.50	1534400
1999-05-21	3.53	4.09	3.53	3.84	1237600
1999-05-24	3.83	3.84	2.61	2.69	1994400
1999-05-25	2.69	2.69	2.25	2.30	2427200
1999-05-26	2.28	2.33	2.25	2.28	550000
1999-05-27	2.28	2.32	2.22	2.25	636000
1999-05-28	2.27	2.28	2.16	2.23	962800
1999-06-01	2.27	2.28	2.16	2.16	492000
1999-06-02	2.19	2.22	2.09	2.09	483200
1999-06-03	2.22	2.22	2.01	2.03	504400
1999-06-04	2.13	2.13	2.00	2.01	616400
1999-06-07	2.02	2.03	1.86	1.92	1349600
1999-06-08	1.95	1.97	1.74	1.95	1454400
1999-06-09	1.95	2.00	1.93	1.94	482000
1999-06-10	1.93	1.97	1.91	1.94	202800
1999-06-11	1.94	1.94	1.91	1.93	133200
1999-06-14	1.93	1.94	1.91	1.91	137200
1999-06-15	1.91	1.92	1.88	1.89	118400
1999-06-16	1.94	2.11	1.92	1.97	319600
1999-06-17	2.03	2.14	1.97	2.12	249600
1999-06-18	2.06	2.13	2.00	2.06	167200
1999-06-21	2.09	2.10	2.06	2.09	55200
1999-06-22	2.11	2.23	2.05	2.19	226400
1999-06-23	2.17	2.19	2.08	2.13	136000
1999-06-24	2.13	2.16	1.91	2.09	309200
1999-06-25	2.13	2.16	2.05	2.05	258000
1999-06-28	2.05	2.13	2.00	2.02	278400
1999-06-29	2.09	2.09	2.00	2.03	179600
1999-06-30	2.03	2.06	1.98	2.06	121600
1999-07-01	2.06	2.06	2.00	2.06	323600
1999-07-02	2.06	2.08	2.03	2.06	110800
1999-07-06	2.03	2.16	2.03	2.08	377600
1999-07-07	2.09	2.19	2.09	2.17	235600
1999-07-08	2.17	2.55	2.16	2.42	661600
1999-07-09	2.47	2.58	2.41	2.56	925600
1999-07-12	2.58	2.67	2.53	2.64	470000
1999-07-13	2.61	2.69	2.44	2.64	412800
1999-07-14	2.63	2.63	2.58	2.58	504800
1999-07-15	2.58	2.61	2.38	2.41	384400
1999-07-16	2.41	2.41	2.38	2.38	464000
1999-07-19	2.33	2.41	2.33	2.34	64000
1999-07-20	2.35	2.35	2.05	2.13	278400
1999-07-21	2.14	2.20	2.09	2.09	155600
1999-07-22	2.11	2.13	2.00	2.06	294800
1999-07-23	2.09	2.16	2.08	2.08	90400
1999-07-26	2.13	2.13	1.94	1.94	310400
1999-07-27	2.05	2.08	1.94	1.94	548000
1999-07-28	2.00	2.05	1.94	1.97	159600
1999-07-29	1.98	1.98	1.88	1.88	352800
1999-07-30	1.91	1.97	1.84	1.88	169600
1999-08-02	1.89	1.94	1.88	1.92	28400
1999-08-03	1.94	1.94	1.88	1.88	114400
1999-08-04	1.84	1.84	1.80	1.83	122400
1999-08-05	1.88	1.91	1.81	1.81	64800
1999-08-06	1.83	1.84	1.72	1.80	190800
1999-08-09	1.72	1.81	1.69	1.77	52800
1999-08-10	1.67	1.75	1.64	1.72	88000
1999-08-11	1.75	1.75	1.72	1.75	109600
1999-08-12	1.75	1.75	1.69	1.70	167200
1999-08-13	1.72	1.84	1.69	1.73	172000
1999-08-16	1.72	1.75	1.69	1.69	32000
1999-08-17	1.69	1.81	1.69	1.81	58000
1999-08-18	1.81	1.81	1.72	1.78	26400
1999-08-19	1.75	1.78	1.72	1.75	190000
1999-08-20	1.73	1.77	1.72	1.72	8400
1999-08-23	1.61	1.63	1.58	1.59	345200
1999-08-24	1.61	1.63	1.55	1.59	170400
1999-08-25	1.60	1.63	1.58	1.63	16400
1999-08-26	1.61	1.63	1.58	1.63	34000
1999-08-27	1.63	1.63	1.59	1.63	114400
1999-08-30	1.63	1.63	1.61	1.61	129600
1999-08-31	1.61	1.63	1.59	1.61	24400
1999-09-01	1.63	1.63	1.58	1.61	25200
1999-09-02	1.63	1.66	1.58	1.65	74800
1999-09-03	1.66	1.67	1.63	1.66	20400
1999-09-07	1.66	1.66	1.56	1.59	32800
1999-09-08	1.59	1.63	1.56	1.56	27600
1999-09-09	1.56	1.56	1.50	1.52	104000
1999-09-10	1.54	1.55	1.50	1.50	39200
1999-09-13	1.63	1.69	1.54	1.58	210000
1999-09-14	1.58	1.59	1.50	1.56	65200
1999-09-15	1.53	1.61	1.53	1.58	117600
1999-09-16	1.58	1.61	1.56	1.60	37200
1999-09-17	1.56	1.81	1.56	1.66	305200
1999-09-20	1.66	1.66	1.63	1.63	5600
1999-09-21	1.61	1.64	1.56	1.57	116400
1999-09-22	1.61	1.64	1.56	1.56	162400
1999-09-23	1.61	1.63	1.58	1.59	22800
1999-09-24	1.58	1.61	1.53	1.53	54400
1999-09-27	1.53	1.55	1.53	1.55	9200
1999-09-28	1.53	1.53	1.50	1.50	22000
1999-09-29	1.52	1.53	1.47	1.48	165200
1999-09-30	1.38	1.50	1.31	1.38	328400
1999-10-01	1.36	1.50	1.36	1.39	102000
1999-10-04	1.44	1.44	1.38	1.38	91200
1999-10-05	1.38	1.44	1.19	1.27	346000
1999-10-06	1.27	1.27	1.05	1.06	1144000
1999-10-07	1.08	1.13	0.91	0.97	806000
1999-10-08	0.96	1.00	0.88	0.88	1092400
1999-10-11	0.95	1.17	0.88	1.00	1269600
1999-10-12	1.13	1.13	0.88	1.02	1003200
1999-10-13	1.02	1.28	1.00	1.25	504400
1999-10-14	1.36	1.52	1.31	1.50	962400
1999-10-15	1.48	1.50	1.13	1.28	1078400
1999-10-18	1.31	1.38	1.27	1.31	239600
1999-10-19	1.34	1.38	1.27	1.28	217600
1999-10-20	1.31	1.38	1.28	1.34	164800
1999-10-21	1.33	1.38	1.25	1.25	424800
1999-10-22	1.28	1.28	1.19	1.22	214800
1999-10-25	1.19	1.28	1.08	1.08	326000
1999-10-26	1.11	1.16	1.08	1.14	217600
1999-10-27	1.23	1.31	1.19	1.28	604400
1999-10-28	1.31	1.34	1.22	1.33	643200
1999-10-29	1.36	1.38	1.19	1.23	364000
1999-11-01	1.23	1.41	1.23	1.31	411600
1999-11-02	1.38	1.41	1.34	1.38	136000
1999-11-03	1.38	1.41	1.31	1.35	175600
1999-11-04	1.38	1.38	1.34	1.34	195600
1999-11-05	1.44	1.45	1.30	1.31	244400
1999-11-08	1.32	1.41	1.32	1.33	55600
1999-11-09	1.34	1.34	1.25	1.30	142400
1999-11-10	1.25	1.31	1.25	1.31	78400
1999-11-11	1.26	1.47	1.26	1.44	315200
1999-11-12	1.44	1.47	1.33	1.38	94000
1999-11-15	1.38	1.38	1.31	1.34	20400
1999-11-16	1.34	1.40	1.29	1.34	192800
1999-11-17	1.33	1.41	1.31	1.33	158400
1999-11-18	1.42	1.44	1.33	1.43	106400
1999-11-19	1.40	1.44	1.38	1.39	111200
1999-11-22	1.38	1.44	1.25	1.34	280800
1999-11-23	1.41	1.41	1.25	1.31	105600
1999-11-24	1.30	1.33	1.25	1.30	98000
1999-11-26	1.27	1.34	1.27	1.34	70000
1999-11-29	1.33	1.34	1.22	1.31	351600
1999-11-30	1.31	1.38	1.28	1.34	176400
1999-12-01	1.33	1.34	1.27	1.34	98800
1999-12-02	1.33	1.38	1.31	1.38	147200
1999-12-03	1.38	1.39	1.34	1.36	63600
1999-12-06	1.39	1.48	1.38	1.44	428400
1999-12-07	1.50	1.50	1.42	1.45	205200
1999-12-08	1.47	1.47	1.27	1.47	305600
1999-12-09	1.43	1.50	1.38	1.48	128800
1999-12-10	1.50	1.81	1.45	1.66	1008400
1999-12-13	1.81	1.81	1.66	1.78	291200
1999-12-14	1.81	2.00	1.78	1.91	1089200
1999-12-15	1.98	2.19	1.94	2.16	492800
1999-12-16	2.19	2.41	2.19	2.27	600000
1999-12-17	2.30	2.50	2.27	2.36	515200
1999-12-20	2.38	2.39	2.13	2.13	562400
1999-12-21	2.13	2.16	1.69	1.84	483200
1999-12-22	1.88	1.88	1.61	1.64	296000
1999-12-23	1.59	1.67	1.56	1.61	448000
1999-12-27	1.61	1.88	1.59	1.77	411600
1999-12-28	1.84	1.91	1.78	1.88	270800
1999-12-29	1.76	1.81	1.66	1.72	310000
1999-12-30	1.72	1.81	1.70	1.77	244400
1999-12-31	1.76	1.94	1.75	1.84	528000
2000-01-03	1.93	1.97	1.86	1.92	299600
2000-01-04	1.92	1.98	1.88	1.88	228800
2000-01-05	1.98	1.98	1.81	1.88	130800
2000-01-06	1.84	2.00	1.83	1.84	253600
2000-01-07	1.88	2.05	1.88	2.00	233600
2000-01-10	2.02	2.41	2.00	2.41	416000
2000-01-11	2.34	2.38	2.09	2.16	486000
2000-01-12	2.16	2.23	2.00	2.20	191200
2000-01-13	2.23	2.25	2.06	2.16	299600
2000-01-14	2.13	2.16	1.94	1.98	822000
2000-01-18	1.97	2.36	1.94	2.28	935600
2000-01-19	2.28	2.36	2.22	2.25	735200
2000-01-20	2.25	2.38	2.25	2.31	175600
2000-01-21	2.31	2.38	2.28	2.37	220400
2000-01-24	2.33	2.33	2.28	2.28	406800
2000-01-25	2.31	2.45	2.28	2.42	658800
2000-01-26	2.42	2.89	2.41	2.66	1688800
2000-01-27	2.66	2.69	2.50	2.56	851200
2000-01-28	2.56	2.59	2.28	2.38	140400
2000-01-31	2.38	2.38	2.16	2.22	330400
2000-02-01	2.25	2.28	2.22	2.23	181600
2000-02-02	2.23	2.42	2.16	2.42	110000
2000-02-03	2.39	2.61	2.39	2.61	483600
2000-02-04	2.50	2.69	2.48	2.69	788000
2000-02-07	2.69	2.91	2.67	2.86	706000
2000-02-08	2.88	3.13	2.84	3.06	1537600
2000-02-09	3.69	4.66	3.66	4.63	7879200
2000-02-10	4.36	4.45	4.20	4.41	3623200
2000-02-11	4.25	4.34	3.97	3.97	2720400
2000-02-14	4.00	4.06	3.95	3.95	396400
2000-02-15	3.95	4.03	3.94	4.03	334000
2000-02-16	4.02	4.16	3.97	3.97	799600
2000-02-17	3.98	4.00	3.84	3.84	464000
2000-02-18	3.88	4.03	3.81	4.02	2560400
2000-02-22	4.05	4.06	3.86	4.03	424800
2000-02-23	4.03	4.03	3.75	3.89	307200
2000-02-24	3.88	4.05	3.81	3.98	226800
2000-02-25	4.00	4.06	3.98	4.00	1046800
2000-02-28	4.00	4.06	4.00	4.06	302800
2000-02-29	4.06	4.34	4.05	4.23	469600
2000-03-01	4.22	4.72	4.22	4.69	1316800
2000-03-02	4.72	5.09	4.72	4.91	1980800
2000-03-03	4.97	5.09	4.78	5.03	1229600
2000-03-06	5.03	5.81	5.00	5.59	2595600
2000-03-07	5.58	6.06	5.44	5.88	2757600
2000-03-08	5.91	6.00	5.75	5.97	2113600
2000-03-09	6.09	6.38	5.84	6.00	780800
2000-03-10	6.16	6.19	5.19	5.44	551600
2000-03-13	5.44	5.47	4.81	5.00	969200
2000-03-14	4.98	5.05	4.00	4.06	1130800
2000-03-15	4.08	4.63	4.03	4.53	1385200
2000-03-16	5.00	5.41	4.73	4.97	978400
2000-03-17	4.97	5.25	4.96	5.13	167600
2000-03-20	5.75	6.50	5.75	6.27	3844400
2000-03-21	6.00	6.23	5.55	6.09	452800
2000-03-22	6.09	6.11	5.55	6.03	353600
2000-03-23	5.97	6.06	5.69	5.91	262400
2000-03-24	5.91	6.41	5.91	6.25	534400
2000-03-27	6.50	7.00	6.44	6.75	775600
2000-03-28	6.84	7.75	6.83	7.53	2782400
2000-03-29	7.59	8.56	7.59	7.97	3145200
2000-03-30	7.95	8.28	7.84	8.11	1352400
2000-03-31	8.25	8.75	8.13	8.56	930000
2000-04-03	8.52	8.63	7.50	7.94	1436000
2000-04-04	7.86	7.95	5.66	6.28	932800
2000-04-05	6.22	8.00	6.22	7.73	865600
2000-04-06	7.73	7.73	7.17	7.19	673600
2000-04-07	7.27	7.50	7.13	7.44	564000
2000-04-10	7.47	7.53	7.13	7.25	172800
2000-04-11	7.09	7.22	5.91	6.45	1050800
2000-04-12	6.48	6.59	6.38	6.45	302800
2000-04-13	6.45	6.47	5.88	6.00	635200
2000-04-14	5.83	6.28	5.03	5.19	346400
2000-04-17	5.14	5.38	4.22	4.94	711200
2000-04-18	5.03	5.94	4.84	5.77	1256000
2000-04-19	6.22	6.75	5.88	6.25	1140400
2000-04-20	6.28	6.56	5.42	5.52	721200
2000-04-24	5.66	6.34	5.19	6.22	380800
2000-04-25	6.19	6.25	5.94	6.06	455200
2000-04-26	6.09	6.13	5.78	5.78	902800
2000-04-27	5.44	6.00	5.25	6.00	749600
2000-04-28	5.95	6.06	5.91	6.00	427200
2000-05-01	5.95	5.98	5.61	5.81	1438000
2000-05-02	5.64	6.25	4.78	4.78	691600
2000-05-03	5.25	5.72	5.00	5.72	839600
2000-05-04	5.69	5.84	5.59	5.66	82000
2000-05-05	5.69	5.81	5.66	5.69	25600
2000-05-08	5.69	5.94	5.56	5.73	717600
2000-05-09	5.75	5.92	5.75	5.78	1802800
2000-05-10	5.78	5.81	5.70	5.78	233600
2000-05-11	5.64	6.06	5.64	5.88	230400
2000-05-12	5.88	5.94	5.13	5.14	330800
2000-05-15	5.20	5.97	5.00	5.91	436800
2000-05-16	5.78	5.78	5.53	5.63	539200
2000-05-17	5.53	5.66	5.41	5.41	28000
2000-05-18	5.41	5.41	4.83	4.83	341200
2000-05-19	4.84	5.41	4.83	5.23	276800
2000-05-22	5.13	5.47	4.78	5.47	349200
2000-05-23	5.31	5.75	4.75	4.91	355600
2000-05-24	4.95	5.28	4.56	5.28	362400
2000-05-25	5.22	5.31	4.59	4.83	649200
2000-05-26	4.84	4.91	4.78	4.91	45200
2000-05-30	4.92	4.98	4.67	4.75	316400
2000-05-31	4.84	4.91	4.66	4.67	74800
2000-06-01	4.66	5.31	4.66	5.16	304800
2000-06-02	5.05	5.28	4.97	5.09	629200
2000-06-05	5.00	5.28	4.97	5.25	81600
2000-06-06	5.22	5.50	4.69	4.69	400800
2000-06-07	4.80	5.28	4.74	5.25	205600
2000-06-08	5.20	5.25	5.05	5.09	142000
2000-06-09	5.22	5.25	4.88	4.89	314400
2000-06-12	5.09	5.09	4.84	4.84	98400
2000-06-13	4.72	5.08	4.72	5.08	197200
2000-06-14	5.02	5.22	5.02	5.16	236800
2000-06-15	5.15	5.15	4.92	5.00	208400
2000-06-16	5.03	5.09	5.00	5.03	63600
2000-06-19	5.14	5.63	5.14	5.48	440400
2000-06-20	5.31	5.75	5.31	5.69	225600
2000-06-21	5.63	6.22	5.63	6.13	342400
2000-06-22	6.16	6.20	5.50	5.50	343600
2000-06-23	5.97	5.97	5.45	5.78	257200
2000-06-26	5.69	6.22	5.63	5.98	428400
2000-06-27	5.94	6.41	5.94	6.27	807200
2000-06-28	6.27	6.44	6.22	6.25	1232400
2000-06-29	6.23	6.31	6.17	6.25	785200
2000-06-30	6.30	6.38	6.16	6.25	995200
2000-07-03	6.13	6.20	6.03	6.13	46800
2000-07-05	6.06	6.50	5.80	6.50	134000
2000-07-06	6.09	6.56	6.09	6.44	416400
2000-07-07	6.61	6.88	6.13	6.13	460800
2000-07-10	6.13	6.59	5.88	6.31	428000
2000-07-11	6.31	6.75	6.19	6.72	330800
2000-07-12	6.73	8.09	6.73	7.34	1324000
2000-07-13	7.34	7.94	7.28	7.47	1280000
2000-07-14	7.50	8.69	7.50	8.59	1314000
2000-07-17	8.61	9.63	8.61	9.36	3010800
2000-07-18	9.30	9.31	8.77	8.80	1669200
2000-07-19	8.27	8.50	7.38	7.63	2044400
2000-07-20	7.88	8.31	7.59	8.22	1058400
2000-07-21	8.09	8.09	7.33	7.47	490400
2000-07-24	7.61	8.50	7.47	8.30	1247600
2000-07-25	8.41	9.00	8.31	8.97	1249200
2000-07-26	8.63	10.41	8.59	10.28	2925600
2000-07-27	9.81	10.33	9.34	9.97	932400
2000-07-28	9.78	9.88	9.28	9.50	888800
2000-07-31	9.48	9.67	9.31	9.52	691600
2000-08-01	9.34	10.23	9.34	10.09	1302800
2000-08-02	10.00	10.56	9.88	10.44	1788800
2000-08-03	10.09	10.25	9.59	10.19	599600
2000-08-04	10.23	11.75	10.05	11.19	1829200
2000-08-07	11.12	12.16	11.11	11.86	2241600
2000-08-08	11.91	12.00	10.75	11.06	1265200
2000-08-09	11.36	12.14	10.94	11.94	618800
2000-08-10	11.95	13.00	11.48	11.61	1573600
2000-08-11	11.41	11.56	10.64	11.50	709200
2000-08-14	11.47	12.38	11.25	12.11	552000
2000-08-15	12.19	12.44	12.06	12.22	642000
2000-08-16	12.01	12.48	11.66	11.75	564000
2000-08-17	11.71	12.25	11.34	11.95	731200
2000-08-18	12.00	12.00	11.55	11.55	320400
2000-08-21	11.50	11.66	11.38	11.44	150400
2000-08-22	11.44	11.50	11.00	11.00	367600
2000-08-23	10.75	10.98	10.13	10.56	946000
2000-08-24	10.78	10.88	10.25	10.28	534800
2000-08-25	10.32	10.34	9.11	9.20	1050400
2000-08-28	9.17	10.44	9.17	10.11	1318000
2000-08-29	10.11	10.48	10.00	10.33	2708000
2000-08-30	10.35	11.17	10.33	11.17	1130400
2000-08-31	11.19	12.05	11.17	11.59	625200
2000-09-01	11.59	11.75	10.84	11.50	523200
2000-09-05	11.52	11.59	10.09	10.34	672800
2000-09-06	10.41	10.98	10.39	10.72	314000
2000-09-07	10.52	11.06	10.38	10.92	992400
2000-09-08	11.00	11.19	10.72	10.84	574800
2000-09-11	10.91	10.97	9.88	10.31	446800
2000-09-12	10.22	10.83	10.16	10.50	170800
2000-09-13	10.36	10.98	10.36	10.89	140000
2000-09-14	10.81	11.19	10.81	11.16	195600
2000-09-15	11.17	11.34	11.00	11.27	287600
2000-09-18	11.24	11.31	10.38	10.88	284800
2000-09-19	10.53	11.53	10.50	11.42	238800
2000-09-20	11.25	11.75	10.91	11.63	302400
2000-09-21	11.48	12.19	11.11	12.13	973200
2000-09-22	11.75	12.50	11.72	12.28	624800
2000-09-25	12.41	13.91	12.34	13.56	1270400
2000-09-26	13.61	14.09	13.00	13.38	733600
2000-09-27	13.53	14.06	13.47	13.75	736000
2000-09-28	13.64	15.00	13.50	14.98	969600
2000-09-29	15.02	16.23	14.98	15.31	1711200
2000-10-02	15.28	15.28	14.47	15.00	1264400
2000-10-03	15.00	15.03	14.58	14.59	822800
2000-10-04	14.47	15.16	13.88	15.00	760800
2000-10-05	15.07	15.28	14.41	14.41	294800
2000-10-06	14.44	14.72	13.20	14.02	563200
2000-10-09	13.06	14.75	12.84	14.25	180400
2000-10-10	13.75	14.75	13.23	13.28	320800
2000-10-11	13.19	13.94	11.67	13.39	890800
2000-10-12	13.25	13.94	12.94	12.98	366800
2000-10-13	12.94	14.92	12.94	14.91	288800
2000-10-16	14.98	15.88	14.50	14.69	891600
2000-10-17	14.59	15.05	13.25	13.50	247600
2000-10-18	12.34	14.28	12.11	14.11	393200
2000-10-19	13.52	15.19	13.52	15.06	712800
2000-10-20	15.14	15.78	14.89	15.47	533600
2000-10-23	15.63	16.13	15.23	15.44	291200
2000-10-24	15.63	15.94	14.70	15.69	1144000
2000-10-25	15.50	18.09	15.31	17.80	2851600
2000-10-26	17.75	18.81	16.88	17.83	1546000
2000-10-27	17.69	17.75	16.45	16.53	1150000
2000-10-30	16.78	17.13	15.56	15.63	774800
2000-10-31	16.28	16.72	15.50	16.00	1318800
2000-11-01	16.00	16.22	15.31	16.00	1401200
2000-11-02	16.97	17.53	16.50	16.75	821600
2000-11-03	17.41	17.41	17.02	17.09	575200
2000-11-06	17.47	18.16	17.00	17.14	1317600
2000-11-07	17.47	17.47	17.00	17.25	697600
2000-11-08	17.22	17.31	13.88	15.00	1261200
2000-11-09	14.52	15.63	14.50	15.47	715200
2000-11-10	15.19	15.28	13.88	13.88	633600
2000-11-13	13.41	13.94	10.75	12.66	1244400
2000-11-14	12.88	14.63	12.75	14.50	637600
2000-11-15	14.18	15.81	13.56	15.19	378400
2000-11-16	14.34	14.72	13.00	13.00	321600
2000-11-17	14.25	14.50	12.66	12.66	467200
2000-11-20	12.36	12.36	11.50	12.06	330400
2000-11-21	12.13	13.13	12.13	12.27	285600
2000-11-22	12.16	12.25	10.38	11.20	424400
2000-11-24	11.25	11.98	10.97	11.81	144800
2000-11-27	12.48	12.98	12.00	12.23	1060800
2000-11-28	12.25	12.25	7.78	8.16	1484000
2000-11-29	8.97	9.88	8.56	9.75	1651600
2000-11-30	9.25	10.03	8.75	10.00	562400
2000-12-01	9.44	10.28	9.44	10.03	1615600
2000-12-04	10.00	10.28	9.50	9.52	482400
2000-12-05	9.50	13.75	9.34	12.92	1318400
2000-12-06	12.87	13.69	10.48	11.66	1731600
2000-12-07	10.83	12.22	10.83	11.61	201600
2000-12-08	11.75	13.25	11.75	13.13	546000
2000-12-11	13.13	13.73	12.63	13.50	416800
2000-12-12	13.56	13.72	12.63	12.63	432800
2000-12-13	13.31	13.31	11.63	11.63	250400
2000-12-14	12.00	12.00	10.44	10.69	387200
2000-12-15	10.81	11.25	10.25	11.25	185200
2000-12-18	11.00	11.38	10.13	10.56	426800
2000-12-19	10.25	11.44	10.25	10.97	441200
2000-12-20	10.38	10.75	9.13	10.09	364400
2000-12-21	9.80	10.41	9.78	9.97	250000
2000-12-22	10.00	11.66	9.88	10.69	255600
2000-12-26	10.88	10.88	9.81	9.95	290000
2000-12-27	9.89	11.00	9.88	11.00	942800
2000-12-28	11.03	12.75	11.00	11.28	566400
2000-12-29	11.25	11.66	10.53	10.66	2070800
2001-01-02	10.77	10.77	7.94	8.38	1092000
2001-01-03	7.91	10.73	6.45	10.70	2212800
2001-01-04	10.49	11.33	10.09	10.17	1618800
2001-01-05	10.16	10.17	8.75	8.89	374000
2001-01-08	8.94	9.75	8.84	9.50	813200
2001-01-09	9.50	10.35	9.47	10.35	801200
2001-01-10	9.97	10.69	9.97	10.25	508400
2001-01-11	10.00	10.69	9.84	10.66	378400
2001-01-12	10.66	11.06	10.25	10.44	242400
2001-01-16	10.81	10.81	9.73	10.11	384800
2001-01-17	10.52	10.75	9.94	10.00	953200
2001-01-18	10.03	10.59	9.53	10.28	697600
2001-01-19	10.31	10.44	9.61	9.88	416800
2001-01-22	9.44	9.59	9.14	9.56	627600
2001-01-23	9.64	10.00	9.48	9.92	490000
2001-01-24	11.14	11.14	10.13	10.14	1092800
2001-01-25	10.31	10.31	9.72	10.17	274800
2001-01-26	9.99	10.00	9.75	9.80	310800
2001-01-29	10.00	10.87	9.92	10.72	618000
2001-01-30	10.75	11.16	10.03	10.31	758800
2001-01-31	9.58	9.72	9.00	9.41	3215200
2001-02-01	9.50	9.69	9.28	9.38	958000
2001-02-02	9.38	9.50	8.91	9.00	1001200
2001-02-05	8.56	8.58	7.50	7.77	1900000
2001-02-06	7.81	7.97	7.56	7.94	973200
2001-02-07	7.75	8.08	7.56	7.92	2848800
2001-02-08	8.06	8.06	7.44	7.59	2970400
2001-02-09	7.25	7.50	7.13	7.28	2012800
2001-02-12	7.28	7.31	6.67	6.91	805600
2001-02-13	6.88	7.69	6.88	6.95	1228000
2001-02-14	7.08	7.11	6.63	6.70	698000
2001-02-15	6.88	7.00	6.69	6.88	2732000
2001-02-16	6.76	7.50	6.59	7.11	567200
2001-02-20	7.06	7.28	6.56	6.63	1168800
2001-02-21	6.54	6.58	5.86	6.19	1053200
2001-02-22	6.03	6.38	6.00	6.18	1732800
2001-02-23	6.09	6.50	6.05	6.45	1242800
2001-02-26	6.50	7.41	6.50	7.38	2844000
2001-02-27	7.16	7.38	7.14	7.23	2882000
2001-02-28	7.29	7.30	7.19	7.20	1193600
2001-03-01	7.20	7.21	5.59	6.34	2052400
2001-03-02	5.94	6.25	5.53	5.95	2226000
2001-03-05	5.90	5.97	5.84	5.88	648000
2001-03-06	5.88	5.97	5.39	5.48	1092000
2001-03-07	5.48	5.88	5.33	5.53	1406800
2001-03-08	5.56	5.59	5.22	5.50	439200
2001-03-09	5.34	5.34	4.45	4.47	752000
2001-03-12	4.45	4.45	4.25	4.44	2754400
2001-03-13	4.43	4.97	4.43	4.88	545600
2001-03-14	4.33	4.77	4.32	4.61	2344400
2001-03-15	4.75	4.81	4.50	4.56	738400
2001-03-16	4.50	4.53	4.13	4.27	431600
2001-03-19	4.20	4.58	4.17	4.50	1269600
2001-03-20	4.57	4.69	4.31	4.38	960000
2001-03-21	4.58	4.63	4.13	4.25	953600
2001-03-22	4.19	4.31	4.05	4.17	1049600
2001-03-23	4.31	5.05	4.30	5.00	1286800
2001-03-26	5.02	5.25	4.91	5.09	468800
2001-03-27	5.11	5.42	4.94	5.31	347600
2001-03-28	5.28	5.30	4.69	4.78	537600
2001-03-29	4.47	4.50	3.59	3.98	2469200
2001-03-30	3.98	4.05	3.86	3.89	528800
2001-04-02	3.92	4.00	3.38	3.41	805600
2001-04-03	3.28	3.32	2.53	2.73	1087200
2001-04-04	2.73	2.97	2.70	2.95	1843200
2001-04-05	2.86	3.50	2.84	3.46	2659200
2001-04-06	3.19	3.73	3.13	3.73	1074800
2001-04-09	3.62	3.77	3.49	3.75	526000
2001-04-10	3.70	4.97	3.70	4.75	2077200
2001-04-11	4.89	5.86	4.89	5.51	2362800
2001-04-12	5.32	5.39	5.00	5.28	914000
2001-04-16	5.31	5.35	5.00	5.15	322000
2001-04-17	5.09	5.23	5.03	5.14	327200
2001-04-18	5.38	6.75	5.32	6.11	1327200
2001-04-19	6.50	6.51	5.95	6.45	1173200
2001-04-20	6.43	6.68	6.00	6.50	524000
2001-04-23	6.13	6.16	5.88	6.13	554400
2001-04-24	6.04	6.07	5.84	6.01	970000
2001-04-25	6.05	6.05	5.88	6.01	1056800
2001-04-26	6.05	7.30	6.05	6.71	2109200
2001-04-27	7.71	8.38	7.50	8.25	2083200
2001-04-30	8.23	8.33	8.04	8.31	2694800
2001-05-01	8.13	8.30	8.07	8.09	1228400
2001-05-02	8.06	8.53	8.02	8.04	1620000
2001-05-03	8.00	8.04	6.94	7.15	2210400
2001-05-04	6.75	7.40	6.73	7.23	1665600
2001-05-07	7.38	7.38	7.21	7.31	974800
2001-05-08	7.40	7.46	7.08	7.18	901600
2001-05-09	7.21	7.31	6.99	7.24	1091200
2001-05-10	7.32	8.10	7.25	7.86	1322800
2001-05-11	7.88	7.95	7.66	7.77	553200
2001-05-14	7.81	7.81	7.51	7.60	241600
2001-05-15	7.58	7.86	7.41	7.76	313200
2001-05-16	7.74	7.82	7.48	7.76	1555600
2001-05-17	7.64	8.32	7.64	8.25	884400
2001-05-18	8.26	9.44	8.13	9.26	2889200
2001-05-21	9.33	9.33	9.00	9.13	2146000
2001-05-22	9.10	9.21	8.50	8.57	4185200
2001-05-23	8.57	8.57	8.32	8.51	586400
2001-05-24	8.50	9.50	8.44	9.36	1441600
2001-05-25	9.35	9.60	9.06	9.10	645600
2001-05-29	9.06	9.06	8.69	8.75	279600
2001-05-30	8.71	8.71	7.78	8.08	1062400
2001-05-31	8.07	8.59	7.99	8.25	1070400
2001-06-01	8.26	8.59	8.15	8.44	729200
2001-06-04	8.43	8.75	8.29	8.29	459200
2001-06-05	8.29	8.74	8.29	8.70	1446400
2001-06-06	8.73	8.88	8.65	8.71	605200
2001-06-07	8.85	8.93	8.70	8.70	455600
2001-06-08	8.69	8.79	8.46	8.50	570800
2001-06-11	8.55	8.63	8.44	8.54	359600
2001-06-12	8.54	8.54	7.83	8.36	1100400
2001-06-13	8.35	8.64	8.18	8.45	742400
2001-06-14	8.43	8.51	8.26	8.47	760000
2001-06-15	8.42	8.70	8.34	8.49	1178000
2001-06-18	8.49	8.84	8.49	8.58	708000
2001-06-19	8.57	8.84	8.51	8.53	618000
2001-06-20	8.50	9.04	8.50	9.00	847200
2001-06-21	8.91	9.05	8.86	8.86	336000
2001-06-22	8.78	8.78	8.43	8.43	909600
2001-06-25	8.45	8.54	7.91	8.32	1652800
2001-06-26	8.33	10.20	8.27	10.00	3911600
2001-06-27	9.99	10.54	9.20	9.36	3101200
2001-06-28	9.71	9.88	9.50	9.69	1870000
2001-06-29	9.70	10.13	9.22	9.94	2802800
2001-07-02	9.87	10.31	9.64	9.86	1131200
2001-07-03	9.79	9.85	9.50	9.64	551200
2001-07-05	9.63	9.98	9.59	9.79	623200
2001-07-06	9.66	9.70	8.25	8.43	3547200
2001-07-09	8.54	8.54	7.60	7.85	1308400
2001-07-10	7.88	8.09	7.48	7.49	1220800
2001-07-11	7.56	7.56	6.71	7.21	1756000
2001-07-12	7.50	8.10	7.49	7.90	1253200
2001-07-13	7.63	7.69	7.03	7.28	2630000
2001-07-16	7.32	7.41	6.64	7.01	1240400
2001-07-17	7.00	7.00	6.39	6.87	1800800
2001-07-18	6.77	6.87	6.49	6.51	1542400
2001-07-19	6.55	6.94	6.34	6.62	780400
2001-07-20	6.81	8.70	6.75	8.68	6406000
2001-07-23	8.55	8.94	8.11	8.11	1505600
2001-07-24	8.15	8.38	8.06	8.12	956800
2001-07-25	8.17	8.56	8.17	8.28	1397600
2001-07-26	8.29	8.33	8.20	8.25	824000
2001-07-27	8.31	8.31	8.15	8.24	881600
2001-07-30	8.26	8.30	7.79	8.00	1341600
2001-07-31	7.89	8.13	7.76	7.83	634800
2001-08-01	7.75	8.13	7.72	7.81	457200
2001-08-02	7.79	8.13	7.71	7.76	302000
2001-08-03	7.76	7.76	7.40	7.53	450400
2001-08-06	7.49	7.50	6.48	6.86	1940800
2001-08-07	6.87	6.87	6.56	6.64	1301200
2001-08-08	6.56	6.56	5.13	5.26	5692800
2001-08-09	5.56	6.20	5.50	6.09	2366800
2001-08-10	6.29	6.31	5.85	5.97	1028400
2001-08-13	5.95	6.14	5.56	6.10	1309600
2001-08-14	6.11	6.28	5.79	5.89	1291600
2001-08-15	5.77	6.00	5.69	5.84	1355200
2001-08-16	5.81	6.14	5.53	6.02	1123200
2001-08-17	5.92	5.92	5.57	5.73	1571600
2001-08-20	5.74	5.88	5.63	5.84	1501600
2001-08-21	5.78	5.88	5.16	5.30	1259600
2001-08-22	5.38	5.54	4.91	5.48	1504800
2001-08-23	5.54	6.18	5.44	5.93	2930000
2001-08-24	5.93	6.43	5.78	6.38	727600
2001-08-27	6.34	6.53	6.30	6.43	878400
2001-08-28	6.45	6.55	6.16	6.25	2898000
2001-08-29	6.27	6.27	5.73	5.74	906800
2001-08-30	5.72	5.72	4.98	5.46	1799200
2001-08-31	5.50	5.96	5.38	5.66	798800
2001-09-04	5.68	5.74	5.29	5.30	516400
2001-09-05	5.29	5.54	4.91	4.98	1204000
2001-09-06	4.82	4.82	3.83	3.91	6976400
2001-09-07	4.04	4.36	3.86	4.26	3803200
2001-09-10	4.30	4.56	4.22	4.51	2414400
2001-09-17	4.28	4.30	3.99	4.00	425200
2001-09-18	4.04	4.16	3.90	4.00	1066800
2001-09-19	4.13	4.16	3.44	3.88	2393200
2001-09-20	4.00	4.00	3.38	3.39	855600
2001-09-21	3.25	3.39	3.19	3.23	1150400
2001-09-24	3.45	4.12	3.44	3.93	1964000
2001-09-25	3.96	4.01	3.86	3.89	1194000
2001-09-26	3.93	4.05	3.81	3.82	1043600
2001-09-27	3.84	3.99	3.46	3.87	1042000
2001-09-28	3.99	4.34	3.91	4.24	2367600
2001-10-01	4.36	4.63	3.97	4.31	2671600
2001-10-02	4.31	4.49	4.11	4.46	1298000
2001-10-03	4.44	5.54	4.33	5.28	5068400
2001-10-04	5.50	6.05	5.14	5.64	4340400
2001-10-05	5.70	5.70	5.15	5.60	994400
2001-10-08	5.48	5.60	5.24	5.35	772400
2001-10-09	5.27	5.37	5.08	5.15	776000
2001-10-10	5.11	5.48	5.11	5.38	2596000
2001-10-11	5.63	6.11	5.62	5.88	2161200
2001-10-12	5.72	6.04	5.68	5.98	583600
2001-10-15	5.85	6.25	5.85	6.02	742800
2001-10-16	6.03	6.49	5.94	6.44	2181200
2001-10-17	6.58	6.75	5.61	5.68	1995600
2001-10-18	5.67	5.73	5.36	5.42	2312800
2001-10-19	5.99	6.43	5.74	6.42	4530400
2001-10-22	6.57	7.67	6.51	7.65	4542800
2001-10-23	7.45	7.50	7.19	7.19	4120800
2001-10-24	7.24	7.36	7.09	7.23	1858000
2001-10-25	7.22	7.42	7.13	7.35	1928800
2001-10-26	7.28	7.98	7.25	7.72	2150800
2001-10-29	7.69	7.78	7.36	7.50	813600
2001-10-30	7.33	7.35	7.03	7.19	866000
2001-10-31	7.25	7.51	7.17	7.51	853600
2001-11-01	7.51	7.58	7.29	7.31	1444400
2001-11-02	7.32	7.67	7.17	7.17	1065200
2001-11-05	7.21	8.27	7.21	8.23	3324400
2001-11-06	7.76	7.77	7.26	7.46	5618800
2001-11-07	7.20	8.04	6.95	7.76	3426800
2001-11-08	7.86	8.13	7.77	7.85	2504000
2001-11-09	7.80	7.83	7.50	7.76	3577600
2001-11-12	7.78	8.03	7.75	7.91	1223600
2001-11-13	7.99	8.75	7.98	8.64	2776000
2001-11-14	8.75	9.24	8.75	8.95	4853200
2001-11-15	8.94	9.19	8.81	8.93	1250000
2001-11-16	8.98	9.00	8.25	8.34	1005600
2001-11-19	8.28	8.68	8.08	8.54	1828000
2001-11-20	8.54	8.66	7.71	7.83	1433600
2001-11-21	7.80	8.05	7.78	7.91	1255600
2001-11-23	7.94	8.06	7.86	8.04	318400
2001-11-26	8.04	8.16	7.75	8.04	919200
2001-11-27	8.06	8.24	7.85	7.94	933600
2001-11-28	7.97	8.25	7.66	7.73	984400
2001-11-29	7.90	8.74	7.90	8.56	2592800
2001-11-30	8.50	8.53	7.40	7.57	5158800
2001-12-03	7.53	7.70	7.27	7.44	3826800
2001-12-04	7.43	7.93	7.43	7.85	2192400
2001-12-05	7.94	8.58	7.90	8.45	4266000
2001-12-06	8.40	8.50	8.07	8.41	11125600
2001-12-07	8.36	8.36	8.04	8.04	2560400
2001-12-10	8.04	8.15	7.65	7.76	2413600
2001-12-11	7.82	7.90	7.69	7.78	1584400
2001-12-12	7.82	7.85	7.66	7.73	2446000
2001-12-13	7.75	7.75	7.38	7.42	1183600
2001-12-14	7.37	7.43	6.73	6.85	3714400
2001-12-17	6.97	7.35	6.75	6.86	1976400
2001-12-18	6.87	7.40	6.86	7.39	1658400
2001-12-19	7.25	7.36	7.06	7.26	985200
2001-12-20	7.30	7.30	6.86	6.98	1241200
2001-12-21	7.08	7.56	7.06	7.53	2899200
2001-12-24	7.53	7.53	7.18	7.32	468800
2001-12-26	7.28	7.69	7.28	7.51	806400
2001-12-27	7.55	7.66	7.13	7.31	1299600
2001-12-28	7.34	7.65	7.28	7.48	898000
2001-12-31	7.48	7.52	7.28	7.29	1443600
2002-01-02	7.40	7.40	6.88	7.25	1883600
2002-01-03	7.20	7.69	7.20	7.53	5391600
2002-01-04	7.54	8.59	7.53	8.38	3554400
2002-01-07	8.44	8.51	7.71	7.75	2838800
2002-01-08	7.71	7.78	7.41	7.45	3456400
2002-01-09	7.52	7.79	6.95	7.00	3400000
2002-01-10	7.02	7.31	7.00	7.25	1382000
2002-01-11	7.24	7.25	6.75	6.80	1334800
2002-01-14	6.75	7.00	6.38	6.48	1537600
2002-01-15	6.61	6.91	6.18	6.70	3383200
2002-01-16	6.60	7.06	6.41	6.47	2362800
2002-01-17	6.59	6.76	6.44	6.76	1027600
2002-01-18	6.73	6.73	5.95	6.18	4807600
2002-01-22	6.26	6.51	5.90	6.01	1539200
2002-01-23	6.02	6.75	5.98	6.66	5454800
2002-01-24	6.69	7.44	6.69	7.21	8152400
2002-01-25	7.13	7.35	6.71	6.93	2440400
2002-01-28	6.95	7.29	6.38	6.49	3305600
2002-01-29	6.25	6.84	6.13	6.31	5818400
2002-01-30	6.33	6.63	6.13	6.57	2990000
2002-01-31	6.53	6.79	6.25	6.67	3050400
2002-02-01	6.65	7.00	6.50	6.84	2234000
2002-02-04	6.88	6.88	6.28	6.33	1293600
2002-02-05	6.37	6.59	6.27	6.48	2087600
2002-02-06	6.35	6.48	5.98	6.11	3039200
2002-02-07	6.10	6.41	6.02	6.11	2369200
2002-02-08	6.38	7.71	6.37	7.45	7537200
2002-02-11	7.47	7.81	7.33	7.74	2558400
2002-02-12	7.58	7.70	7.49	7.53	2958400
2002-02-13	7.58	7.81	7.38	7.53	1820400
2002-02-14	7.58	7.94	7.27	7.43	3166000
2002-02-15	7.50	7.63	7.18	7.29	1850400
2002-02-19	7.26	7.51	6.79	6.91	1382400
2002-02-20	6.94	7.25	6.92	7.14	1860400
2002-02-21	7.13	7.50	7.08	7.23	1510800
2002-02-22	7.25	7.37	6.94	7.31	1889200
2002-02-25	7.38	7.81	7.31	7.81	1476400
2002-02-26	7.84	7.84	7.63	7.67	2060000
2002-02-27	7.63	7.71	7.50	7.62	2289200
2002-02-28	7.66	7.75	7.31	7.51	1210000
2002-03-01	7.51	8.06	7.43	8.03	1568800
2002-03-04	8.05	8.88	8.03	8.65	12796400
2002-03-05	8.74	9.00	8.56	8.71	4470400
2002-03-06	8.69	8.80	8.38	8.74	2475600
2002-03-07	8.79	9.19	8.58	8.75	1862400
2002-03-08	8.87	9.47	8.86	9.19	3742800
2002-03-11	9.18	9.57	8.86	9.47	2405600
2002-03-12	9.40	9.81	9.19	9.75	3493200
2002-03-13	9.63	9.79	9.23	9.34	2862800
2002-03-14	9.35	9.45	8.81	8.99	2006000
2002-03-15	8.98	9.01	8.62	8.75	1261600
2002-03-18	8.92	9.25	8.91	9.13	996000
2002-03-19	9.18	9.75	9.12	9.50	1805600
2002-03-20	9.45	9.45	8.94	9.04	992000
2002-03-21	9.02	9.29	8.75	9.13	1719200
2002-03-22	9.18	9.38	9.03	9.06	581200
2002-03-25	9.07	9.16	8.56	8.75	848000
2002-03-26	8.67	8.95	8.30	8.70	1237200
2002-03-27	8.73	9.23	8.70	9.13	811200
2002-03-28	9.24	9.62	9.18	9.53	2081200
2002-04-01	9.30	9.60	9.10	9.48	1450800
2002-04-02	9.26	9.27	8.31	8.44	3786000
2002-04-03	8.30	8.60	8.22	8.39	1560800
2002-04-04	8.34	8.84	8.29	8.78	2240400
2002-04-05	8.71	8.85	8.51	8.82	1990000
2002-04-08	8.72	9.23	8.57	9.19	1414000
2002-04-09	9.19	9.61	8.89	9.25	3050400
2002-04-10	9.25	9.56	9.00	9.21	1883600
2002-04-11	9.15	9.15	8.55	8.65	3195600
2002-04-12	8.78	8.99	8.69	8.90	2233200
2002-04-15	8.90	8.98	8.81	8.91	1855600
2002-04-16	8.96	9.50	8.87	9.25	1885200
2002-04-17	9.36	9.42	9.20	9.28	1035200
2002-04-18	9.26	9.43	9.20	9.31	868000
2002-04-19	9.41	10.00	9.38	9.89	2333200
2002-04-22	8.84	9.22	8.48	8.96	5395200
2002-04-23	8.92	9.11	8.44	8.53	2722800
2002-04-24	8.59	8.88	8.38	8.57	2364800
2002-04-25	8.31	8.49	7.53	8.19	7517600
2002-04-26	8.20	8.29	7.75	7.85	1604400
2002-04-29	7.84	7.85	7.59	7.73	1974800
2002-04-30	7.67	8.00	7.60	7.90	3663600
2002-05-01	7.95	7.99	7.23	7.84	2173600
2002-05-02	7.79	7.85	7.38	7.49	1458400
2002-05-03	7.55	7.85	7.20	7.67	1862400
2002-05-06	7.63	7.64	7.30	7.36	865200
2002-05-07	7.39	7.44	6.43	7.33	4699200
2002-05-08	7.42	8.23	7.41	8.00	4362400
2002-05-09	7.91	7.93	7.47	7.50	1065200
2002-05-10	7.50	7.54	7.01	7.29	1998400
2002-05-13	7.33	7.60	7.17	7.50	1309600
2002-05-14	7.65	8.16	7.65	8.10	2782400
2002-05-15	8.01	8.39	7.86	8.14	1595200
2002-05-16	8.15	8.46	7.57	7.91	1740000
2002-05-17	7.98	8.14	7.81	7.96	1038000
2002-05-20	7.95	8.12	7.87	7.95	981200
2002-05-21	8.03	8.06	7.67	7.84	1850000
2002-05-22	7.80	7.90	7.31	7.34	1697600
2002-05-23	7.38	7.68	7.38	7.63	1226000
2002-05-24	7.57	7.58	7.28	7.54	1016400
2002-05-28	7.56	7.56	7.26	7.45	947200
2002-05-29	7.45	7.45	6.97	7.04	1161200
2002-05-30	7.10	7.34	7.04	7.20	996800
2002-05-31	7.38	7.42	6.85	6.93	646800
2002-06-03	6.93	6.97	6.43	6.47	1387600
2002-06-04	6.56	6.95	6.46	6.79	1473200
2002-06-05	6.71	6.90	6.40	6.63	1675200
2002-06-06	6.54	6.56	6.23	6.29	884000
2002-06-07	6.23	6.76	6.07	6.57	1413200
2002-06-10	6.63	6.73	6.46	6.54	1007600
2002-06-11	6.54	6.63	6.07	6.33	847600
2002-06-12	6.33	6.34	5.90	6.25	2416800
2002-06-13	6.35	6.85	6.28	6.51	2148000
2002-06-14	6.44	6.88	6.09	6.88	2320400
2002-06-17	6.89	7.75	6.87	7.72	1824000
2002-06-18	7.50	8.03	7.50	7.58	2078000
2002-06-19	7.50	7.62	7.20	7.31	1117200
2002-06-20	7.30	7.60	7.00	7.05	1130800
2002-06-21	7.00	7.15	6.75	6.87	1297200
2002-06-24	6.73	7.35	6.65	7.23	1188000
2002-06-25	7.25	7.29	6.65	6.73	1008800
2002-06-26	6.71	7.29	6.50	7.13	1351200
2002-06-27	7.16	7.78	7.10	7.70	1971200
2002-06-28	7.70	8.49	7.70	8.04	4179200
2002-07-01	8.03	8.10	7.46	7.51	2020800
2002-07-02	7.51	7.51	7.09	7.26	2515600
2002-07-03	7.28	7.61	7.15	7.53	1515200
2002-07-05	7.16	7.31	6.60	7.26	3318800
2002-07-08	7.09	7.15	6.20	7.03	6048400
2002-07-09	5.50	6.00	4.43	5.13	41219600
2002-07-10	5.38	5.45	4.90	5.05	4463200
2002-07-11	5.04	5.23	4.83	5.13	2600400
2002-07-12	5.15	5.25	4.89	5.11	2036400
2002-07-15	5.05	5.10	4.65	4.89	2215600
2002-07-16	4.93	5.43	4.86	5.31	2583600
2002-07-17	5.44	5.50	4.96	5.21	2354000
2002-07-18	5.16	5.23	4.87	5.02	1767600
2002-07-19	4.94	4.96	4.60	4.71	1596000
2002-07-22	4.53	4.93	4.53	4.81	1696000
2002-07-23	4.82	4.90	4.35	4.36	2165600
2002-07-24	4.35	4.93	4.05	4.78	3039200
2002-07-25	4.76	4.96	4.47	4.51	2557200
2002-07-26	4.64	5.25	4.60	5.18	5897600
2002-07-29	5.31	5.74	5.26	5.65	4337200
2002-07-30	5.65	5.85	5.50	5.70	2528800
2002-07-31	5.70	5.76	5.44	5.56	1863600
2002-08-01	5.55	5.56	5.24	5.31	990800
2002-08-02	5.31	5.45	5.00	5.16	1629200
2002-08-05	5.13	5.19	4.70	4.81	1786800
2002-08-06	5.00	5.20	4.77	5.02	2486400
2002-08-07	5.08	5.33	5.05	5.13	2456800
2002-08-08	5.13	5.19	4.88	5.12	2709200
2002-08-09	5.12	5.25	4.92	5.01	2714000
2002-08-12	5.01	5.20	4.94	5.14	1134000
2002-08-13	5.14	5.30	4.88	4.90	2465200
2002-08-14	4.88	5.21	4.73	5.15	1778000
2002-08-15	5.20	5.28	4.94	5.15	1493200
2002-08-16	5.15	5.38	5.04	5.35	2182800
2002-08-19	5.35	5.78	5.35	5.66	3370800
2002-08-20	5.75	5.79	5.53	5.68	1301200
2002-08-21	5.81	6.06	5.74	6.00	1606800
2002-08-22	6.00	6.23	5.94	6.11	1622400
2002-08-23	6.10	6.15	5.96	6.00	1551600
2002-08-26	5.99	6.19	5.83	6.18	1066400
2002-08-27	6.19	6.24	5.65	5.74	2043200
2002-08-28	5.68	5.70	5.38	5.53	1751600
2002-08-29	5.48	5.87	5.43	5.84	1929200
2002-08-30	5.78	5.83	5.55	5.57	1882000
2002-09-03	5.53	5.53	5.19	5.21	1592800
2002-09-04	5.21	5.40	5.05	5.30	1422400
2002-09-05	4.92	5.04	4.72	4.89	7349200
2002-09-06	5.03	5.04	4.88	5.00	4213600
2002-09-09	4.97	4.97	4.80	4.93	1828000
2002-09-10	4.92	4.96	4.86	4.91	2776800
2002-09-11	4.91	5.06	4.89	5.01	1863200
2002-09-12	4.98	5.28	4.94	5.21	2291600
2002-09-13	5.22	5.30	4.97	5.13	1638400
2002-09-16	5.14	5.17	4.99	5.00	1360800
2002-09-17	4.69	4.70	4.13	4.49	9897200
2002-09-18	4.45	4.50	4.20	4.43	4238000
2002-09-19	4.26	4.34	3.96	4.02	4646400
2002-09-20	4.05	4.18	4.03	4.08	2776800
2002-09-23	4.05	4.15	3.85	3.87	1941600
2002-09-24	3.89	3.89	3.70	3.75	2901200
2002-09-25	3.81	3.84	3.65	3.71	3715200
2002-09-26	3.74	3.86	3.60	3.74	2982400
2002-09-27	3.75	3.77	3.45	3.48	4731600
2002-09-30	3.42	3.47	3.17	3.38	5924800
2002-10-01	3.41	3.60	3.27	3.54	3892800
2002-10-02	3.52	3.55	3.38	3.51	6558800
2002-10-03	3.51	3.59	3.46	3.47	2588400
2002-10-04	3.49	3.54	3.24	3.49	2479600
2002-10-07	3.47	3.50	3.26	3.29	2369600
2002-10-08	3.24	3.28	3.04	3.28	1176800
2002-10-09	3.28	3.33	3.18	3.24	921200
2002-10-10	3.24	3.50	3.20	3.47	758000
2002-10-11	3.56	3.96	3.56	3.89	3638000
2002-10-14	3.88	4.14	3.80	4.09	2084400
2002-10-15	4.28	4.55	4.23	4.29	3326000
2002-10-16	4.27	4.27	3.99	4.00	3462400
2002-10-17	4.22	4.38	4.20	4.28	3362400
2002-10-18	4.25	4.61	4.25	4.58	3093600
2002-10-21	4.45	4.73	4.42	4.62	2401600
2002-10-22	4.59	4.73	4.45	4.48	1048000
2002-10-23	4.49	4.60	4.41	4.50	3366000
2002-10-24	4.98	5.79	4.98	5.50	14926000
2002-10-25	5.33	5.66	5.30	5.61	3447600
2002-10-28	5.63	5.88	5.61	5.77	3740000
2002-10-29	5.80	5.81	5.45	5.56	5235600
2002-10-30	5.56	5.70	5.48	5.65	3548000
2002-10-31	5.64	5.74	5.57	5.62	2877600
2002-11-01	5.60	5.76	5.40	5.69	3262000
2002-11-04	5.83	6.47	5.83	6.12	4214000
2002-11-05	6.03	6.30	6.01	6.25	2576000
2002-11-06	6.29	6.44	6.24	6.44	2788000
2002-11-07	6.37	6.37	6.21	6.29	2554000
2002-11-08	6.23	6.29	5.93	6.03	2717600
2002-11-11	6.00	6.00	5.64	5.71	2044800
2002-11-12	5.75	6.13	5.74	5.98	1862400
2002-11-13	5.95	6.31	5.88	6.29	2734800
2002-11-14	6.46	6.74	6.32	6.55	3364800
2002-11-15	6.53	6.71	6.45	6.61	2886400
2002-11-18	6.65	6.90	6.58	6.67	1355200
2002-11-19	6.65	6.68	6.51	6.64	1935600
2002-11-20	6.61	6.99	6.43	6.87	2084800
2002-11-21	6.99	7.40	6.99	7.21	3580000
2002-11-22	7.18	7.31	7.10	7.22	1175200
2002-11-25	7.23	7.50	7.22	7.49	2083600
2002-11-26	7.48	7.48	7.15	7.21	1452400
2002-11-27	7.29	7.60	7.27	7.51	2470800
2002-11-29	7.51	7.65	7.49	7.51	758000
2002-12-02	7.51	7.84	7.33	7.45	2344400
2002-12-03	7.37	7.40	6.84	6.96	1825200
2002-12-04	6.88	6.90	6.37	6.70	1970400
2002-12-05	6.73	6.75	6.37	6.57	940800
2002-12-06	6.45	6.75	6.14	6.58	1214800
2002-12-09	6.50	6.50	6.14	6.24	1243600
2002-12-10	6.27	6.33	6.10	6.31	1657600
2002-12-11	6.30	6.33	6.01	6.22	1508000
2002-12-12	6.27	6.41	6.13	6.25	925200
2002-12-13	6.21	6.21	5.79	5.97	1998000
2002-12-16	6.09	6.46	6.06	6.44	1452400
2002-12-17	6.46	6.67	6.29	6.31	1168000
2002-12-18	6.26	6.29	6.10	6.17	1313600
2002-12-19	6.21	6.52	6.21	6.27	1330400
2002-12-20	6.31	6.46	6.19	6.35	1787200
2002-12-23	6.33	6.56	6.28	6.40	735200
2002-12-24	6.37	6.44	6.27	6.29	400000
2002-12-26	6.29	6.41	6.12	6.18	950800
2002-12-27	6.13	6.18	5.88	6.00	2379200
2002-12-30	5.97	6.20	5.96	6.08	1357600
2002-12-31	6.03	6.15	5.91	5.92	1794000
2003-01-02	5.88	5.90	5.45	5.86	4196000
2003-01-03	5.77	6.03	5.75	5.95	1407600
2003-01-06	5.98	6.36	5.96	6.19	1875600
2003-01-07	6.22	6.53	6.20	6.42	1315600
2003-01-08	6.41	6.41	6.16	6.18	1340400
2003-01-09	6.30	6.55	6.30	6.50	1294000
2003-01-10	6.39	6.92	6.37	6.71	2342800
2003-01-13	6.81	6.82	6.56	6.70	1490000
2003-01-14	6.71	6.93	6.71	6.92	1323600
2003-01-15	6.91	6.94	6.56	6.65	1906000
2003-01-16	6.64	6.74	6.34	6.47	895600
2003-01-17	6.26	6.29	5.88	5.99	4827600
2003-01-21	6.03	6.18	5.80	5.95	2245600
2003-01-22	6.00	6.55	6.00	6.25	3413200
2003-01-23	6.30	6.58	6.28	6.58	1997200
2003-01-24	6.56	6.57	6.29	6.38	1284000
2003-01-27	6.26	6.55	6.18	6.29	2731600
2003-01-28	6.30	6.52	6.16	6.43	3514000
2003-01-29	6.39	6.43	6.26	6.33	828800
2003-01-30	6.33	6.45	6.08	6.24	1265600
2003-01-31	6.23	6.23	5.89	6.04	1494000
2003-02-03	6.03	6.05	5.65	5.80	4130000
2003-02-04	5.79	5.98	5.69	5.89	2113200
2003-02-05	5.95	6.08	5.74	5.81	1436400
2003-02-06	5.84	5.94	5.75	5.79	783200
2003-02-07	5.83	5.92	5.66	5.69	1443200
2003-02-10	5.75	5.82	5.36	5.79	2556800
2003-02-11	5.84	5.92	5.41	5.48	4253600
2003-02-12	5.51	5.51	5.07	5.19	8696400
2003-02-13	5.15	5.50	5.08	5.24	2656400
2003-02-14	5.25	5.38	5.14	5.31	2033600
2003-02-18	5.35	5.53	5.29	5.44	1672000
2003-02-19	5.39	5.52	5.32	5.39	1168400
2003-02-20	5.37	5.50	5.37	5.46	3392400
2003-02-21	5.45	5.45	5.21	5.29	2845600
2003-02-24	5.29	5.43	5.19	5.28	1943600
2003-02-25	5.24	5.33	4.99	5.31	2318800
2003-02-26	5.28	5.29	5.10	5.19	2732000
2003-02-27	5.20	5.22	5.03	5.17	1691600
2003-02-28	5.15	5.18	4.95	5.10	2439200
2003-03-03	5.08	5.17	5.04	5.09	1054400
2003-03-04	5.10	5.14	5.00	5.08	1008400
2003-03-05	5.08	5.21	4.98	5.04	1649200
2003-03-06	5.04	5.06	4.91	4.99	1360400
2003-03-07	4.88	5.06	4.82	4.96	2733200
2003-03-10	4.90	5.00	4.79	4.98	2140400
2003-03-11	4.99	5.06	4.77	4.79	2772400
2003-03-12	4.83	4.84	4.65	4.69	2057200
2003-03-13	4.78	5.13	4.75	5.13	3121200
2003-03-14	5.12	5.12	4.91	5.01	2680400
2003-03-17	4.97	5.41	4.88	5.40	3203200
2003-03-18	5.40	5.54	5.28	5.47	2623200
2003-03-19	5.45	5.59	5.15	5.24	2121600
2003-03-20	4.76	5.00	4.45	4.98	11380800
2003-03-21	5.03	5.16	4.97	5.04	2334000
2003-03-24	4.94	5.03	4.70	4.80	1828800
2003-03-25	4.80	4.81	4.60	4.80	3077200
2003-03-26	4.76	5.00	4.74	4.75	2607200
2003-03-27	4.68	4.70	4.36	4.38	6909200
2003-03-28	4.38	4.43	4.23	4.35	4280800
2003-03-31	4.26	4.52	4.18	4.38	2796400
2003-04-01	4.40	4.50	4.32	4.41	1861200
2003-04-02	4.64	4.95	4.62	4.88	4439200
2003-04-03	4.81	5.23	4.79	5.01	5266000
2003-04-04	5.03	5.04	4.76	4.88	3809600
2003-04-07	5.13	5.20	5.00	5.00	3036800
2003-04-08	4.73	5.29	4.73	5.16	10388400
2003-04-09	5.14	5.19	4.97	5.00	4429200
2003-04-10	5.00	5.09	4.89	5.08	1556400
2003-04-11	5.10	5.21	4.99	5.13	1555200
2003-04-14	5.08	5.21	4.98	5.20	2413200
2003-04-15	5.16	5.27	5.09	5.27	1820800
2003-04-16	5.31	5.50	5.25	5.34	1903600
2003-04-17	5.34	5.72	5.29	5.69	3107200
2003-04-21	5.68	5.80	5.63	5.74	1708000
2003-04-22	5.76	6.09	5.64	6.00	3076000
2003-04-23	6.00	6.18	5.92	6.07	4858000
2003-04-24	6.02	6.07	5.85	5.93	1711600
2003-04-25	5.89	5.89	5.74	5.78	922800
2003-04-28	5.78	5.91	5.71	5.90	1500800
2003-04-29	5.96	6.00	5.87	5.97	1842000
2003-04-30	5.97	6.12	5.93	6.04	1538000
2003-05-01	6.04	6.04	5.69	5.81	2822400
2003-05-02	5.81	6.00	5.79	6.00	1267200
2003-05-05	6.00	6.13	5.93	6.08	1216000
2003-05-06	6.07	6.29	6.00	6.10	924800
2003-05-07	6.09	6.24	6.03	6.19	1151200
2003-05-08	6.12	6.22	6.11	6.18	797200
2003-05-09	6.19	6.24	6.12	6.16	1297200
2003-05-12	6.14	6.23	6.11	6.18	1152000
2003-05-13	6.13	6.32	6.13	6.31	3619600
2003-05-14	6.31	6.44	6.29	6.32	2822400
2003-05-15	6.35	6.36	6.21	6.31	2927200
2003-05-16	6.25	6.48	6.23	6.33	1840800
2003-05-19	6.22	6.39	6.03	6.04	2311600
2003-05-20	6.11	6.19	5.64	5.88	3154400
2003-05-21	5.90	6.03	5.85	5.99	1244000
2003-05-22	5.96	6.29	5.96	6.22	1733200
2003-05-23	6.21	6.26	6.13	6.14	767200
2003-05-27	6.12	6.46	6.10	6.43	1752800
2003-05-28	6.43	6.61	6.38	6.54	1165200
2003-05-29	6.54	6.58	6.44	6.54	2885600
2003-05-30	6.58	6.73	6.52	6.72	1832400
2003-06-02	6.75	7.23	6.73	6.98	3793600
2003-06-03	6.95	7.05	6.77	6.88	1341600
2003-06-04	6.91	7.11	6.89	7.06	1208400
2003-06-05	7.04	7.07	6.77	7.02	1948800
2003-06-06	7.21	8.44	7.16	7.33	9102800
2003-06-09	7.33	7.35	6.88	6.98	1770400
2003-06-10	7.01	7.25	7.00	7.25	2065200
2003-06-11	7.27	7.48	7.25	7.40	5212400
2003-06-12	7.39	7.63	7.39	7.61	4620800
2003-06-13	7.58	7.63	7.09	7.19	3593200
2003-06-16	7.22	7.39	7.03	7.32	2436800
2003-06-17	7.39	7.52	7.27	7.34	1863600
2003-06-18	7.27	7.28	6.78	6.93	4604000
2003-06-19	6.96	6.96	6.56	6.68	3522000
2003-06-20	6.66	6.72	6.29	6.40	4802800
2003-06-23	6.33	6.40	6.03	6.03	2929600
2003-06-24	6.10	6.34	6.05	6.25	4048400
2003-06-25	6.25	6.35	6.08	6.12	3447200
2003-06-26	6.15	6.43	6.12	6.38	2655200
2003-06-27	6.38	6.58	6.32	6.41	3566800
2003-06-30	6.48	6.53	6.37	6.50	5175200
2003-07-01	6.43	6.46	5.91	6.30	5735600
2003-07-02	6.42	6.78	6.30	6.68	4287200
2003-07-03	6.62	7.08	6.45	6.98	4499200
2003-07-07	7.06	7.14	6.92	7.07	1273600
2003-07-08	7.07	7.43	7.06	7.35	2230000
2003-07-09	7.38	7.44	7.09	7.12	2845600
2003-07-10	7.08	7.34	6.90	7.31	4092000
2003-07-11	7.32	7.50	7.31	7.37	2272000
2003-07-14	7.51	7.56	7.35	7.44	2208000
2003-07-15	7.63	7.67	7.44	7.57	2675600
2003-07-16	7.58	7.71	7.34	7.47	1655200
2003-07-17	7.40	7.42	7.13	7.27	2650800
2003-07-18	7.24	7.47	7.10	7.16	3088400
2003-07-21	7.19	7.36	7.11	7.20	3352000
2003-07-22	7.25	7.36	7.03	7.15	4509600
2003-07-23	6.75	6.96	6.49	6.90	11011200
2003-07-24	6.98	7.10	6.85	6.94	3559600
2003-07-25	6.93	7.07	6.66	7.00	2253200
2003-07-28	7.02	7.05	6.85	6.94	2339200
2003-07-29	6.96	7.07	6.81	6.92	3507600
2003-07-30	6.93	7.04	6.75	6.87	1235200
2003-07-31	6.98	7.06	6.72	6.89	2127200
2003-08-01	6.89	6.89	6.63	6.80	3124800
2003-08-04	6.75	6.80	6.67	6.80	3080400
2003-08-05	6.81	6.83	6.69	6.73	2742400
2003-08-06	6.75	6.78	6.59	6.66	1544400
2003-08-07	6.68	6.68	6.45	6.60	1084400
2003-08-08	6.72	6.80	6.58	6.61	1020000
2003-08-11	6.58	6.93	6.58	6.89	1687600
2003-08-12	6.94	7.07	6.77	6.90	1285200
2003-08-13	6.89	6.96	6.87	6.93	2992000
2003-08-14	6.94	6.98	6.84	6.88	2155600
2003-08-15	6.88	7.05	6.81	6.97	452000
2003-08-18	7.03	7.33	7.01	7.21	2301600
2003-08-19	7.29	7.63	7.28	7.61	2749600
2003-08-20	7.57	7.68	7.43	7.58	1387200
2003-08-21	7.60	7.69	7.48	7.53	2024400
2003-08-22	7.62	7.75	7.47	7.61	1930000
2003-08-25	7.58	7.61	7.29	7.30	1518400
2003-08-26	7.29	7.32	7.13	7.30	1573600
2003-08-27	7.29	7.40	7.20	7.37	1345200
2003-08-28	7.40	7.51	7.33	7.48	1709200
2003-08-29	7.44	7.49	7.35	7.41	583200
2003-09-02	7.48	7.85	7.44	7.78	2700800
2003-09-03	7.84	8.38	7.83	8.32	3950400
2003-09-04	8.25	8.54	8.23	8.33	2733600
2003-09-05	8.26	8.30	7.95	8.08	1738000
2003-09-08	7.92	8.15	7.82	7.83	3732800
2003-09-09	7.79	7.87	7.62	7.74	2476400
2003-09-10	7.70	7.73	7.41	7.46	1398000
2003-09-11	7.46	7.70	7.46	7.63	2055600
2003-09-12	7.53	7.59	7.37	7.55	1823600
2003-09-15	7.50	7.55	7.43	7.50	1307600
2003-09-16	7.44	7.90	7.44	7.85	2440800
2003-09-17	7.85	7.95	7.54	7.73	2731600
2003-09-18	7.72	7.72	7.49	7.53	3644400
2003-09-19	7.51	7.65	7.38	7.52	2862000
2003-09-22	7.39	7.50	7.35	7.44	1349200
2003-09-23	7.46	7.58	7.36	7.42	2300800
2003-09-24	7.50	7.50	7.05	7.22	2540800
2003-09-25	7.24	7.35	6.89	6.90	2826800
2003-09-26	6.90	7.10	6.78	6.92	2362400
2003-09-29	6.93	6.93	6.51	6.63	3981600
2003-09-30	6.55	6.56	6.17	6.48	5756000
2003-10-01	6.50	6.89	6.50	6.79	4942400
2003-10-02	6.86	6.94	6.65	6.72	3052400
2003-10-03	6.83	7.20	6.80	7.15	3709200
2003-10-06	7.19	7.33	7.13	7.27	2752800
2003-10-07	7.15	7.33	7.09	7.29	2223600
2003-10-08	7.30	7.34	7.19	7.20	2041600
2003-10-09	7.26	7.28	6.93	7.01	2114000
2003-10-10	7.04	7.08	6.77	6.92	2395200
2003-10-13	6.90	7.51	6.90	7.43	3520000
2003-10-14	7.45	7.67	7.33	7.61	4002000
2003-10-15	7.81	8.17	7.80	7.94	7297600
2003-10-16	7.91	8.12	7.79	7.88	2905600
2003-10-17	7.88	7.95	7.60	7.71	2100000
2003-10-20	7.66	8.16	7.55	7.92	3355600
2003-10-21	8.02	8.49	8.00	8.41	4478400
2003-10-22	8.37	8.37	7.86	8.08	2286800
2003-10-23	7.91	8.01	7.71	7.80	1987600
2003-10-24	7.69	7.91	7.63	7.77	1369600
2003-10-27	7.78	8.03	7.75	7.94	866800
2003-10-28	7.90	8.08	7.77	8.07	1917200
2003-10-29	6.84	7.41	6.68	7.08	27665600
2003-10-30	7.19	7.23	6.97	7.05	3640800
2003-10-31	7.02	7.05	6.95	6.96	4812000
2003-11-03	7.00	7.25	6.95	7.22	3126400
2003-11-04	7.21	7.21	7.00	7.16	2800800
2003-11-05	7.17	7.70	7.14	7.65	5086000
2003-11-06	7.67	7.80	7.58	7.67	3636000
2003-11-07	7.67	7.83	7.59	7.66	3222400
2003-11-10	7.68	7.92	7.56	7.65	1783600
2003-11-11	7.56	7.56	7.32	7.36	1271600
2003-11-12	7.35	7.79	7.35	7.72	1682000
2003-11-13	7.69	7.91	7.69	7.80	2560000
2003-11-14	7.73	7.78	7.45	7.48	1524400
2003-11-17	7.38	7.39	7.22	7.35	1334400
2003-11-18	7.35	7.50	7.11	7.11	1418400
2003-11-19	7.14	7.32	7.11	7.26	1210800
2003-11-20	7.18	7.35	7.13	7.22	1192400
2003-11-21	7.22	7.28	7.12	7.19	647200
2003-11-24	7.25	7.50	7.25	7.47	1295200
2003-11-25	7.45	7.49	7.33	7.47	1182400
2003-11-26	7.50	7.56	7.39	7.53	738000
2003-11-28	7.54	7.66	7.51	7.61	655600
2003-12-01	7.66	7.83	7.54	7.63	1348000
2003-12-02	7.57	7.63	7.46	7.54	1074400
2003-12-03	7.56	7.66	7.37	7.38	1100000
2003-12-04	7.39	7.51	7.12	7.19	2597600
2003-12-05	7.16	7.20	6.96	7.00	2301600
2003-12-08	6.95	6.95	6.50	6.68	5108000
2003-12-09	6.73	7.04	6.68	6.87	3569200
2003-12-10	6.88	6.94	6.63	6.66	1308000
2003-12-11	6.70	7.09	6.68	6.97	1928000
2003-12-12	7.00	7.13	6.91	7.09	2892000
2003-12-15	7.14	7.26	6.94	6.94	2118800
2003-12-16	6.93	7.02	6.84	6.92	1634400
2003-12-17	7.00	7.08	6.87	6.97	1083200
2003-12-18	6.98	7.04	6.95	7.00	1388000
2003-12-19	7.09	7.09	6.84	6.94	1582400
2003-12-22	6.86	6.94	6.81	6.93	1488400
2003-12-23	6.89	6.99	6.81	6.94	2409200
2003-12-24	6.94	6.94	6.81	6.85	935600
2003-12-26	6.83	6.88	6.80	6.85	573200
2003-12-29	6.88	7.04	6.85	6.96	1671200
2003-12-30	7.03	7.07	6.91	6.97	1089200
2003-12-31	7.00	7.08	6.87	6.91	1413200
2004-01-02	6.92	6.93	6.79	6.83	1143200
2004-01-05	6.94	7.07	6.91	7.01	2225200
2004-01-06	7.00	7.01	6.90	6.93	1791600
2004-01-07	6.78	6.88	6.64	6.75	3581200
2004-01-08	6.80	6.85	6.64	6.73	2085600
2004-01-09	6.66	6.67	6.41	6.52	5263200
2004-01-12	6.55	7.10	6.55	7.08	5570000
2004-01-13	7.09	7.24	6.87	6.92	1956000
2004-01-14	6.92	7.09	6.87	7.04	1903600
2004-01-15	7.00	7.13	6.84	7.10	1220000
2004-01-16	7.08	7.24	6.89	7.09	2275600
2004-01-20	7.13	7.33	7.10	7.29	2215600
2004-01-21	7.30	7.30	7.10	7.19	954400
2004-01-22	7.15	7.30	6.99	7.05	1614800
2004-01-23	7.05	7.26	6.94	7.18	2623600
2004-01-26	7.19	7.22	7.10	7.20	2194400
2004-01-27	7.17	7.24	6.95	6.96	2333600
2004-01-28	6.95	7.18	6.95	7.03	2506000
2004-01-29	7.03	7.05	6.83	6.96	2014400
2004-01-30	6.98	7.04	6.81	7.00	2243600
2004-02-02	6.97	7.16	6.86	7.03	3189600
2004-02-03	7.10	7.23	7.07	7.15	2949600
2004-02-04	7.16	7.16	6.84	6.89	1682800
2004-02-05	6.88	7.01	6.83	6.86	1041600
2004-02-06	6.89	7.13	6.79	7.12	1225600
2004-02-09	7.09	7.11	6.85	6.89	2180800
2004-02-10	6.86	6.88	6.42	6.74	9072000
2004-02-11	7.37	7.44	6.95	7.28	11186000
2004-02-12	7.23	7.38	7.16	7.21	1598000
2004-02-13	7.35	7.36	6.88	6.98	2847200
2004-02-17	7.41	7.41	7.14	7.29	3548800
2004-02-18	7.33	7.50	7.31	7.36	2685600
2004-02-19	7.47	7.50	7.34	7.35	3014400
2004-02-20	7.32	7.40	7.16	7.27	2221600
2004-02-23	7.29	7.32	7.04	7.10	2247600
2004-02-24	7.10	7.25	7.00	7.15	1810000
2004-02-25	7.13	7.39	7.13	7.33	1731200
2004-02-26	7.29	7.37	7.10	7.25	2964800
2004-02-27	7.28	7.29	7.10	7.17	1757200
2004-03-01	7.28	7.31	7.12	7.25	1558000
2004-03-02	7.23	7.33	7.18	7.23	1257200
2004-03-03	7.21	7.25	7.13	7.19	1072800
2004-03-04	7.19	7.41	7.18	7.36	4275200
2004-03-05	7.25	7.46	7.23	7.41	1940400
2004-03-08	7.68	7.75	7.33	7.41	3867200
2004-03-09	7.43	7.47	7.33	7.38	2128800
2004-03-10	7.35	7.50	7.35	7.36	1576000
2004-03-11	7.32	7.36	7.15	7.21	1784400
2004-03-12	7.27	7.28	7.18	7.26	2163600
2004-03-15	7.25	7.25	6.98	6.99	2262400
2004-03-16	7.03	7.16	6.82	7.01	1818000
2004-03-17	7.01	7.20	7.01	7.16	1002000
2004-03-18	7.17	7.21	6.99	7.09	1084400
2004-03-19	7.15	7.17	7.03	7.11	1139600
2004-03-22	7.13	7.18	6.76	6.83	1797600
2004-03-23	6.87	6.93	6.78	6.83	1113600
2004-03-24	6.86	6.96	6.71	6.94	1402400
2004-03-25	6.96	7.08	6.87	7.04	1704000
2004-03-26	7.02	7.06	6.81	6.87	1948800
2004-03-29	6.91	7.08	6.90	6.95	1413200
2004-03-30	6.92	7.12	6.92	7.08	1068000
2004-03-31	7.06	7.12	6.94	6.96	954000
2004-04-01	6.98	7.03	6.92	6.94	1494800
2004-04-02	7.05	7.29	7.01	7.20	2134800
2004-04-05	7.21	7.56	7.20	7.48	2751600
2004-04-06	7.47	7.47	7.21	7.24	1476000
2004-04-07	7.23	7.41	7.21	7.39	1492000
2004-04-08	7.54	7.62	7.50	7.55	2681200
2004-04-12	7.58	7.68	7.50	7.65	1422000
2004-04-13	7.64	7.75	7.58	7.61	2299600
2004-04-14	7.63	7.63	7.39	7.47	1193200
2004-04-15	7.49	7.51	7.34	7.47	1640400
2004-04-16	7.46	7.51	7.34	7.46	1938400
2004-04-19	7.44	7.51	7.31	7.50	1702000
2004-04-20	7.51	7.69	7.35	7.49	1468000
2004-04-21	7.50	7.53	7.39	7.49	1612000
2004-04-22	7.41	7.71	7.40	7.55	1320000
2004-04-23	7.57	7.62	7.34	7.38	3455200
2004-04-26	7.42	7.45	7.14	7.16	2066800
2004-04-27	7.23	7.28	7.06	7.14	1678400
2004-04-28	7.10	7.14	7.01	7.07	1989600
2004-04-29	7.07	7.15	6.90	6.96	1607200
2004-04-30	6.98	7.06	6.71	6.72	2578400
2004-05-03	6.76	6.85	6.56	6.73	4107600
2004-05-04	6.77	7.01	6.69	6.86	2026800
2004-05-05	6.90	6.92	6.78	6.81	1709200
2004-05-06	6.78	6.83	6.72	6.76	2140000
2004-05-07	6.74	6.92	6.62	6.65	1463200
2004-05-10	6.64	6.64	6.39	6.52	1980000
2004-05-11	6.59	6.80	6.55	6.77	2315200
2004-05-12	6.74	6.81	6.60	6.80	2599200
2004-05-13	6.80	6.84	6.62	6.72	2009600
2004-05-14	6.74	6.74	6.49	6.50	1756000
2004-05-17	6.40	6.64	6.19	6.45	2034000
2004-05-18	6.54	6.67	6.46	6.63	2073600
2004-05-19	6.70	6.96	6.62	6.68	1782400
2004-05-20	6.68	6.72	6.61	6.69	1024400
2004-05-21	6.70	6.87	6.67	6.83	1769600
2004-05-24	6.88	6.96	6.80	6.88	1095600
2004-05-25	6.93	7.15	6.85	7.12	1575600
2004-05-26	7.11	7.16	7.07	7.16	830800
2004-05-27	7.16	7.19	7.08	7.17	983600
2004-05-28	7.16	7.19	7.10	7.13	917600
2004-06-01	7.14	7.32	7.08	7.19	1877200
2004-06-02	7.21	7.37	7.16	7.29	1534000
2004-06-03	7.31	7.38	7.21	7.21	1442400
2004-06-04	7.32	7.36	7.25	7.28	1261600
2004-06-07	7.33	7.45	7.27	7.45	837600
2004-06-08	7.40	7.47	7.36	7.40	950400
2004-06-09	7.41	7.48	7.35	7.35	1126800
2004-06-10	7.37	7.53	7.35	7.51	1424400
2004-06-14	7.47	7.51	7.36	7.37	1812000
2004-06-15	7.39	7.41	7.25	7.36	1726400
2004-06-16	7.39	7.39	7.27	7.29	1222400
2004-06-17	7.29	7.42	7.27	7.33	2391600
2004-06-18	7.28	7.37	7.24	7.29	1510000
2004-06-21	7.27	7.39	7.20	7.35	1957200
2004-06-22	7.30	7.50	7.30	7.45	1551600
2004-06-23	7.44	7.54	7.30	7.54	1704000
2004-06-24	7.52	7.68	7.49	7.55	1571200
2004-06-25	7.50	7.61	7.33	7.55	2476400
2004-06-28	7.64	7.74	7.42	7.48	1219200
2004-06-29	7.44	7.61	7.42	7.55	1276400
2004-06-30	7.51	7.74	7.51	7.72	2558800
2004-07-01	7.65	7.74	7.30	7.39	2806000
2004-07-02	7.44	7.50	7.18	7.33	1864400
2004-07-06	7.31	7.31	6.87	6.98	2620400
2004-07-07	6.90	6.97	6.75	6.84	4117200
2004-07-08	6.80	6.83	6.52	6.62	2997600
2004-07-09	6.60	6.87	6.59	6.81	2099200
2004-07-12	6.68	6.81	6.64	6.74	1652800
2004-07-13	6.75	6.85	6.71	6.71	1353600
2004-07-14	6.64	6.79	6.57	6.61	1809600
2004-07-15	6.62	6.79	6.57	6.58	2041200
2004-07-16	6.63	6.66	6.35	6.40	1417600
2004-07-19	6.36	6.56	6.36	6.45	1065200
2004-07-20	6.47	6.62	6.45	6.55	1420000
2004-07-21	6.53	6.72	6.31	6.33	1940800
2004-07-22	6.34	6.50	6.20	6.35	1524800
2004-07-23	6.39	6.41	6.20	6.25	918800
2004-07-26	6.21	6.34	5.87	6.03	2856000
2004-07-27	6.07	6.28	5.90	6.15	1981200
2004-07-28	6.12	6.26	5.98	6.11	2043600
2004-07-29	6.77	7.04	6.40	6.41	6091200
2004-07-30	6.40	6.59	6.36	6.48	2083600
2004-08-02	6.46	6.51	6.25	6.35	1492400
2004-08-03	6.39	6.39	6.13	6.23	1876000
2004-08-04	6.25	6.36	6.20	6.24	1598800
2004-08-05	6.22	6.26	6.03	6.09	1324000
2004-08-06	6.00	6.02	5.63	5.89	2976000
2004-08-09	5.94	6.00	5.77	5.80	2095200
2004-08-10	5.84	5.95	5.76	5.90	1279200
2004-08-11	5.80	6.00	5.73	5.80	2211200
2004-08-12	5.75	5.85	5.64	5.66	1079600
2004-08-13	5.71	5.79	5.65	5.71	1271600
2004-08-16	5.73	5.82	5.68	5.79	760400
2004-08-17	5.85	6.11	5.79	5.93	1229600
2004-08-18	5.93	6.15	5.90	6.09	1132800
2004-08-19	6.12	6.19	5.99	6.03	1608400
2004-08-20	6.04	6.08	5.94	6.03	1362800
2004-08-23	6.06	6.16	6.01	6.09	1605600
2004-08-24	6.13	6.29	6.02	6.11	1337200
2004-08-25	6.14	6.22	6.06	6.14	1439600
2004-08-26	6.11	6.16	5.92	5.96	982800
2004-08-27	5.92	6.09	5.92	6.01	946000
2004-08-30	5.99	6.11	5.81	5.84	1979200
2004-08-31	5.84	5.92	5.69	5.84	1584400
2004-09-01	5.85	5.98	5.77	5.81	1286000
2004-09-02	5.80	5.88	5.76	5.84	1041600
2004-09-03	5.80	5.91	5.71	5.80	1070800
2004-09-07	5.83	6.01	5.77	5.86	949600
2004-09-08	5.84	6.00	5.81	5.85	1874000
2004-09-09	5.89	6.05	5.85	6.04	2234000
2004-09-10	6.04	6.20	5.99	6.16	3072000
2004-09-13	6.17	6.45	6.16	6.42	1772000
2004-09-14	6.34	6.46	6.32	6.45	1594000
2004-09-15	6.40	6.45	6.23	6.32	1335600
2004-09-16	6.36	6.46	6.29	6.36	992800
2004-09-17	6.36	6.45	6.25	6.31	1481600
2004-09-20	6.25	6.33	6.18	6.25	896800
2004-09-21	6.27	6.27	6.14	6.17	1121200
2004-09-22	6.15	6.15	5.95	5.99	1382800
2004-09-23	6.03	6.07	5.94	5.99	1455600
2004-09-24	5.97	6.09	5.85	5.90	1315200
2004-09-27	5.85	5.89	5.76	5.82	967200
2004-09-28	5.78	5.80	5.57	5.72	2945200
2004-09-29	5.73	5.92	5.73	5.88	1672000
2004-09-30	5.85	6.17	5.85	6.11	2785200
2004-10-01	6.20	6.24	6.07	6.19	1961600
2004-10-04	6.28	6.39	6.20	6.25	1978800
2004-10-05	6.29	6.48	6.28	6.39	1474000
2004-10-06	6.37	6.46	6.30	6.45	954000
2004-10-07	6.40	6.57	6.38	6.49	2111200
2004-10-08	5.59	5.70	5.13	5.31	18024000
2004-10-11	5.30	5.42	5.17	5.38	9570400
2004-10-12	5.29	5.42	5.26	5.39	3090000
2004-10-13	5.45	5.53	5.43	5.50	3507200
2004-10-14	5.53	5.53	5.44	5.47	3151200
2004-10-15	5.47	5.52	5.45	5.46	3252000
2004-10-18	5.45	5.49	5.38	5.48	1782800
2004-10-19	5.42	5.53	5.37	5.45	2340000
2004-10-20	5.48	5.48	5.38	5.41	2895200
2004-10-21	5.30	5.45	5.23	5.34	3782400
2004-10-22	5.38	5.38	5.14	5.18	2859200
2004-10-25	5.14	5.21	5.10	5.12	1790400
2004-10-26	5.16	5.20	5.04	5.05	2579600
2004-10-27	5.05	5.11	4.99	5.03	4244000
2004-10-28	5.05	5.06	4.95	5.06	4404400
2004-10-29	5.08	5.21	5.03	5.14	3130400
2004-11-01	5.16	5.28	5.13	5.25	1724000
2004-11-02	5.25	5.45	5.25	5.31	4142000
2004-11-03	5.50	5.53	5.45	5.51	3534800
2004-11-04	5.51	5.51	5.28	5.48	3208400
2004-11-05	5.56	5.59	5.46	5.54	2314400
2004-11-08	5.55	5.63	5.50	5.60	2376000
2004-11-09	5.65	5.79	5.60	5.76	4344400
2004-11-10	5.74	5.90	5.73	5.80	2269200
2004-11-11	5.84	5.98	5.75	5.98	2017200
2004-11-12	5.92	6.00	5.87	5.94	1826000
2004-11-15	5.96	6.07	5.90	6.06	1437600
2004-11-16	6.04	6.12	6.00	6.05	1454400
2004-11-17	6.11	6.23	5.72	5.78	4764800
2004-11-18	5.77	5.94	5.73	5.88	2771200
2004-11-19	5.85	5.93	5.77	5.79	1438400
2004-11-22	5.76	5.90	5.73	5.90	1638400
2004-11-23	5.89	5.91	5.83	5.89	1152800
2004-11-24	5.90	5.92	5.84	5.88	1376400
2004-11-26	5.90	5.96	5.87	5.88	258400
2004-11-29	5.96	6.02	5.92	5.96	2324800
2004-11-30	5.91	6.08	5.86	6.08	2806400
2004-12-01	6.04	6.30	6.03	6.24	3769600
2004-12-02	6.18	6.42	6.18	6.34	2113200
2004-12-03	6.41	6.43	6.30	6.41	1796000
2004-12-06	6.36	6.44	6.30	6.41	1251200
2004-12-07	6.44	6.44	6.25	6.28	1796000
2004-12-08	6.26	6.37	6.21	6.31	711200
2004-12-09	6.34	6.37	6.15	6.22	1825200
2004-12-10	6.24	6.30	6.18	6.28	984800
2004-12-13	6.28	6.40	6.24	6.35	798800
2004-12-14	6.36	6.52	6.25	6.44	1202000
2004-12-15	6.43	6.49	6.27	6.31	2066400
2004-12-16	6.26	6.31	5.92	5.93	5252800
2004-12-17	5.95	5.98	5.67	5.78	4193600
2004-12-20	5.84	5.96	5.79	5.80	1666800
2004-12-21	5.75	5.94	5.75	5.92	1842400
2004-12-22	5.93	5.96	5.85	5.89	1387600
2004-12-23	5.91	5.92	5.84	5.89	1153200
2004-12-27	5.98	6.00	5.89	5.90	1195200
2004-12-28	5.90	6.07	5.90	6.02	1167200
2004-12-29	5.99	6.19	5.99	6.18	1711600
2004-12-30	6.14	6.21	6.06	6.10	1049600
2004-12-31	6.09	6.09	5.95	5.97	1306800
2005-01-03	5.99	6.09	5.88	6.01	1928400
2005-01-04	6.00	6.02	5.40	5.57	3164000
2005-01-05	5.56	5.84	5.56	5.71	2258400
2005-01-06	5.75	5.89	5.75	5.83	2716800
2005-01-07	5.88	5.88	5.68	5.72	1361600
2005-01-10	5.68	5.78	5.59	5.68	1740000
2005-01-11	5.62	5.72	5.60	5.64	1637200
2005-01-12	5.72	5.72	5.56	5.67	1218400
2005-01-13	5.64	5.67	5.48	5.52	1454000
2005-01-14	5.55	5.63	5.52	5.60	1477600
2005-01-18	5.58	5.78	5.53	5.76	1164000
2005-01-19	5.83	5.86	5.61	5.65	832800
2005-01-20	5.59	5.72	5.52	5.61	1627600
2005-01-21	5.59	5.65	5.45	5.48	1465200
2005-01-24	5.49	5.52	5.40	5.42	1027600
2005-01-25	5.48	5.51	5.40	5.43	1279600
2005-01-26	5.48	5.49	5.42	5.48	1328400
2005-01-27	5.45	5.49	5.40	5.45	960400
2005-01-28	5.45	5.56	5.38	5.48	672000
2005-01-31	5.38	5.53	5.32	5.49	2215200
2005-02-01	5.50	5.53	5.41	5.52	1740400
2005-02-02	5.48	5.63	5.48	5.59	1600800
2005-02-03	5.53	5.56	5.38	5.41	2552800
2005-02-04	5.40	5.46	5.40	5.46	1692000
2005-02-07	5.46	5.56	5.40	5.46	1562000
2005-02-08	5.50	5.65	5.47	5.61	1974000
2005-02-09	5.21	5.24	4.82	4.95	9285600
2005-02-10	4.99	5.00	4.88	4.88	2000800
2005-02-11	4.87	4.99	4.84	4.98	1346400
2005-02-14	4.95	5.04	4.95	5.03	3120000
2005-02-15	5.05	5.15	4.94	5.01	2063600
2005-02-16	5.01	5.07	4.94	4.99	1241600
2005-02-17	4.97	5.04	4.84	4.87	1221200
2005-02-18	4.87	4.95	4.78	4.82	1822000
2005-02-22	4.79	4.90	4.79	4.85	2204000
2005-02-23	4.89	4.98	4.86	4.95	1691600
2005-02-24	4.88	4.98	4.86	4.93	1307200
2005-02-25	4.98	4.98	4.88	4.92	672000
2005-02-28	4.93	5.14	4.89	4.97	2678400
2005-03-01	4.96	5.29	4.94	5.20	4474000
2005-03-02	5.16	5.30	5.11	5.14	1950400
2005-03-03	5.20	5.20	5.06	5.15	1082400
2005-03-04	5.17	5.19	5.11	5.12	1477600
2005-03-07	5.11	5.20	5.04	5.05	1503200
2005-03-08	5.03	5.12	5.03	5.06	1436000
2005-03-09	5.11	5.19	5.08	5.08	2334800
2005-03-10	5.06	5.13	5.01	5.06	916400
2005-03-11	5.19	5.55	5.19	5.38	5064400
2005-03-14	5.05	5.32	5.00	5.26	4125200
2005-03-15	5.31	5.34	5.25	5.28	1388400
2005-03-16	5.36	5.36	5.17	5.24	1672800
2005-03-17	5.27	5.34	5.17	5.25	1245200
2005-03-18	5.30	5.30	5.13	5.18	2312000
2005-03-21	5.22	5.28	5.12	5.25	1116000
2005-03-22	5.21	5.35	5.21	5.23	1097200
2005-03-23	5.21	5.26	5.17	5.19	1086000
2005-03-24	5.23	5.34	5.18	5.27	877600
2005-03-28	5.30	5.34	5.23	5.27	824000
2005-03-29	5.24	5.24	5.02	5.03	2130400
2005-03-30	5.08	5.23	5.08	5.20	1024000
2005-03-31	5.20	5.20	5.05	5.09	1337200
2005-04-01	5.12	5.17	4.98	5.00	2993200
2005-04-04	5.01	5.07	4.91	5.06	1595600
2005-04-05	5.08	5.08	4.88	4.88	2594400
2005-04-06	4.90	5.00	4.86	4.87	2336000
2005-04-07	4.91	4.96	4.86	4.92	2028000
2005-04-08	4.92	4.93	4.81	4.81	1156400
2005-04-11	4.81	4.86	4.76	4.76	1304000
2005-04-12	4.76	4.85	4.72	4.84	1942400
2005-04-13	4.81	4.84	4.72	4.75	988800
2005-04-14	4.72	4.79	4.60	4.61	2246800
2005-04-15	4.64	4.68	4.48	4.48	2240400
2005-04-18	4.47	4.52	4.40	4.45	1716800
2005-04-19	4.46	4.56	4.46	4.50	1072000
2005-04-20	4.50	4.59	4.44	4.44	1838800
2005-04-21	4.48	4.65	4.43	4.59	1148400
2005-04-22	4.60	4.60	4.45	4.50	648400
2005-04-25	4.45	4.55	4.38	4.41	1672800
2005-04-26	4.43	4.46	4.34	4.36	3382400
2005-04-27	4.84	4.85	4.65	4.79	6835200
2005-04-28	4.76	4.80	4.66	4.66	2241200
2005-04-29	4.68	4.75	4.64	4.72	2080400
2005-05-02	4.75	4.76	4.68	4.75	1904000
2005-05-03	4.71	4.92	4.71	4.90	3855200
2005-05-04	4.87	5.03	4.87	4.93	2678400
2005-05-05	4.90	5.03	4.84	4.95	1180400
2005-05-06	4.96	5.03	4.96	4.99	744000
2005-05-09	5.03	5.08	4.91	5.07	1680800
2005-05-10	5.03	5.06	4.95	5.01	1116000
2005-05-11	5.01	5.01	4.89	4.96	848000
2005-05-12	4.95	5.02	4.93	5.00	1032400
2005-05-13	5.00	5.14	4.99	5.05	1274800
2005-05-16	5.07	5.12	5.00	5.11	1388800
2005-05-17	5.10	5.12	4.94	5.08	1037600
2005-05-18	5.11	5.16	5.02	5.14	751600
2005-05-19	5.10	5.25	5.10	5.24	866000
2005-05-20	5.24	5.26	5.13	5.24	734000
2005-05-23	5.23	5.37	5.23	5.32	734800
2005-05-24	5.28	5.41	5.26	5.39	870800
2005-05-25	5.36	5.37	5.30	5.31	1054000
2005-05-26	5.29	5.37	5.29	5.35	1116800
2005-05-27	5.39	5.39	5.29	5.36	1279200
2005-05-31	5.32	5.41	5.23	5.31	2014800
2005-06-01	5.31	5.46	5.31	5.37	1095600
2005-06-02	5.35	5.41	5.32	5.40	1041600
2005-06-03	5.39	5.43	5.31	5.39	902400
2005-06-06	5.42	5.51	5.39	5.43	1187200
2005-06-07	5.43	5.48	5.25	5.27	1268400
2005-06-08	5.26	5.36	5.26	5.33	517600
2005-06-09	5.29	5.45	5.23	5.43	828800
2005-06-10	5.42	5.56	5.42	5.52	1092400
2005-06-13	5.53	5.63	5.51	5.60	854000
2005-06-14	5.59	5.71	5.58	5.59	2096400
2005-06-15	5.62	5.64	5.47	5.55	1396400
2005-06-16	5.58	5.58	5.38	5.42	1230000
2005-06-17	5.48	5.50	5.33	5.34	1447600
2005-06-20	5.35	5.42	5.34	5.36	733200
2005-06-21	5.39	5.44	5.37	5.41	652400
2005-06-22	5.43	5.46	5.36	5.42	698000
2005-06-23	5.39	5.40	5.23	5.24	842000
2005-06-24	5.23	5.23	5.06	5.11	895200
2005-06-27	5.03	5.10	5.00	5.06	602400
2005-06-28	5.08	5.14	4.93	5.01	1894000
2005-06-29	5.01	5.01	4.89	4.92	1077600
2005-06-30	4.94	4.96	4.79	4.80	1511200
2005-07-01	4.81	4.90	4.75	4.84	1364400
2005-07-05	4.79	4.84	4.74	4.83	1735200
2005-07-06	4.85	5.32	4.82	5.14	2987600
2005-07-07	5.07	5.18	4.95	5.13	2078400
2005-07-08	5.09	5.64	5.09	5.53	3455200
2005-07-11	5.50	5.75	5.50	5.65	1965600
2005-07-12	5.67	5.67	5.55	5.62	941200
2005-07-13	5.65	5.65	5.50	5.58	751600
2005-07-14	5.55	5.66	5.44	5.53	534800
2005-07-15	5.47	5.59	5.45	5.56	515200
2005-07-18	5.58	5.63	5.54	5.61	1098400
2005-07-19	5.58	5.72	5.55	5.71	976400
2005-07-20	5.68	5.74	5.60	5.71	576400
2005-07-21	5.70	5.73	5.57	5.59	528800
2005-07-22	5.62	5.63	5.51	5.63	410000
2005-07-25	5.62	5.75	5.55	5.57	610800
2005-07-26	5.58	5.65	5.53	5.63	946800
2005-07-27	5.27	5.31	4.85	5.19	6148800
2005-07-28	5.18	5.25	5.16	5.19	1125200
2005-07-29	5.19	5.25	5.17	5.18	965200
2005-08-01	5.18	5.31	5.17	5.28	1181200
2005-08-02	5.29	5.39	5.25	5.39	910400
2005-08-03	5.40	5.50	5.38	5.42	1147600
2005-08-04	5.41	5.41	5.24	5.31	842800
2005-08-05	5.29	5.34	5.19	5.26	629200
2005-08-08	5.25	5.31	5.16	5.21	1211200
2005-08-09	5.21	5.37	5.19	5.30	931600
2005-08-10	5.34	5.40	5.22	5.30	863200
2005-08-11	5.25	5.31	5.24	5.28	1273200
2005-08-12	5.25	5.33	5.23	5.27	855200
2005-08-15	5.25	5.50	5.25	5.42	1203200
2005-08-16	5.40	5.48	5.38	5.43	827200
2005-08-17	5.40	5.52	5.40	5.43	968800
2005-08-18	5.41	5.49	5.32	5.41	814000
2005-08-19	5.39	5.44	5.26	5.33	804800
2005-08-22	5.37	5.39	5.24	5.28	1420800
2005-08-23	5.26	5.32	5.23	5.27	1296800
2005-08-24	5.26	5.43	5.25	5.33	1467200
2005-08-25	5.35	5.41	5.31	5.34	1337200
2005-08-26	5.38	5.43	5.26	5.30	1767600
2005-08-29	5.27	5.30	5.15	5.27	1682800
2005-08-30	5.28	5.30	5.20	5.25	1059200
2005-08-31	5.23	5.31	5.19	5.29	1407200
2005-09-01	5.32	5.50	5.31	5.39	1111200
2005-09-02	5.39	5.54	5.36	5.42	800400
2005-09-06	5.45	5.63	5.45	5.60	1144800
2005-09-07	5.60	5.69	5.60	5.67	972800
2005-09-08	5.63	5.66	5.56	5.62	916400
2005-09-09	5.61	5.75	5.61	5.71	836800
2005-09-12	5.68	5.81	5.67	5.74	964400
2005-09-13	5.74	5.78	5.63	5.66	1018000
2005-09-14	5.66	5.72	5.57	5.59	742400
2005-09-15	5.63	5.65	5.57	5.62	676000
2005-09-16	5.65	5.65	5.58	5.62	1058400
2005-09-19	5.85	5.98	5.74	5.88	4326400
2005-09-20	5.86	5.89	5.71	5.71	1273600
2005-09-21	5.73	5.73	5.51	5.56	1189200
2005-09-22	5.55	5.69	5.48	5.60	1209600
2005-09-23	5.58	5.74	5.55	5.67	766000
2005-09-26	5.69	5.74	5.58	5.63	726000
2005-09-27	5.59	5.72	5.57	5.67	908800
2005-09-28	5.66	5.71	5.55	5.59	987600
2005-09-29	5.58	5.70	5.53	5.68	481600
2005-09-30	5.65	5.80	5.63	5.80	687600
2005-10-03	5.78	5.99	5.78	5.95	1026400
2005-10-04	5.90	5.97	5.59	5.61	1606800
2005-10-05	5.56	5.56	5.34	5.38	3355200
2005-10-06	5.44	5.62	5.39	5.54	1158800
2005-10-07	5.59	5.61	5.45	5.50	1026400
2005-10-10	5.53	5.62	5.49	5.57	1175200
2005-10-11	5.57	5.66	5.37	5.37	1153600
2005-10-12	5.37	5.51	5.23	5.36	668000
2005-10-13	5.35	5.54	5.31	5.48	829600
2005-10-14	5.55	5.57	5.42	5.53	427600
2005-10-17	5.52	5.55	5.42	5.52	458800
2005-10-18	5.56	5.69	5.44	5.44	752400
2005-10-19	5.43	5.46	5.30	5.34	2455600
2005-10-20	5.32	5.54	5.30	5.49	2204800
2005-10-21	5.45	5.76	5.45	5.62	1205600
2005-10-24	5.60	5.71	5.51	5.66	944400
2005-10-25	5.63	5.75	5.53	5.56	904400
2005-10-26	5.59	6.09	5.59	5.85	3032000
2005-10-27	5.87	5.87	5.70	5.74	1532800
2005-10-28	5.75	5.85	5.69	5.76	1508800
2005-10-31	5.75	5.75	5.54	5.55	3078236
2005-11-01	5.56	5.56	5.42	5.44	2242000
2005-11-02	5.42	5.61	5.42	5.59	1487600
2005-11-03	5.63	5.74	5.63	5.71	1291600
2005-11-04	5.74	5.75	5.68	5.75	915200
2005-11-07	5.75	5.75	5.66	5.74	1001200
2005-11-08	5.74	5.75	5.66	5.75	776000
2005-11-09	5.72	5.75	5.58	5.71	901200
2005-11-10	5.74	5.84	5.54	5.80	1364000
2005-11-11	5.75	5.85	5.63	5.68	1232000
2005-11-14	5.66	5.73	5.60	5.67	1192000
2005-11-15	5.65	5.72	5.57	5.62	751200
2005-11-16	5.60	5.64	5.41	5.54	1316400
2005-11-17	5.58	5.60	5.53	5.57	1074000
2005-11-18	5.60	5.71	5.55	5.65	765600
2005-11-21	5.63	5.66	5.50	5.62	616000
2005-11-22	5.60	5.65	5.56	5.58	390000
2005-11-23	5.55	5.60	5.53	5.55	387600
2005-11-25	5.57	5.59	5.54	5.55	200000
2005-11-28	5.53	5.56	5.48	5.50	804000
2005-11-29	5.56	5.56	5.43	5.50	600800
2005-11-30	5.51	5.55	5.09	5.35	1772400
2005-12-01	5.39	5.60	5.39	5.49	1420000
2005-12-02	5.52	5.56	5.50	5.52	646400
2005-12-05	5.53	5.55	5.45	5.52	399600
2005-12-06	5.55	5.57	5.47	5.50	417200
2005-12-07	5.50	5.54	5.50	5.51	905200
2005-12-08	5.50	5.63	5.50	5.55	545200
2005-12-09	5.53	5.56	5.45	5.52	362400
2005-12-12	5.56	5.59	5.50	5.52	337200
2005-12-13	5.54	5.55	5.45	5.46	1300000
2005-12-14	5.47	5.52	5.42	5.45	954400
2005-12-15	5.43	5.44	5.15	5.34	899600
2005-12-16	5.36	5.45	5.35	5.38	1474400
2005-12-19	5.40	5.44	5.35	5.37	1010800
2005-12-20	5.35	5.39	5.30	5.33	403200
2005-12-21	5.32	5.34	5.22	5.27	514000
2005-12-22	5.24	5.31	5.13	5.15	1026000
2005-12-23	5.14	5.22	5.09	5.20	1385200
2005-12-27	5.20	5.37	5.20	5.26	834400
2005-12-28	5.25	5.32	5.23	5.28	456400
2005-12-29	5.27	5.27	5.17	5.20	358800
2005-12-30	5.18	5.20	5.11	5.12	1012400
2006-01-03	5.12	5.35	5.11	5.30	988800
2006-01-04	5.28	5.42	5.25	5.27	844000
2006-01-05	5.24	5.41	5.24	5.35	683600
2006-01-06	5.38	5.45	5.35	5.39	574400
2006-01-09	5.43	5.52	5.39	5.51	638800
2006-01-10	5.45	5.63	5.38	5.62	1070000
2006-01-11	5.54	5.54	5.24	5.33	2014000
2006-01-12	5.35	5.46	5.35	5.41	533600
2006-01-13	5.40	5.45	5.38	5.39	401200
2006-01-17	5.35	5.35	5.23	5.25	428400
2006-01-18	5.24	5.36	5.23	5.27	470400
2006-01-19	5.31	5.46	5.22	5.46	984800
2006-01-20	5.49	5.49	5.26	5.27	407200
2006-01-23	5.29	5.29	5.16	5.20	453600
2006-01-24	5.22	5.31	5.21	5.25	629600
2006-01-25	5.28	5.28	5.13	5.19	875600
2006-01-26	5.23	5.47	5.18	5.47	820800
2006-01-27	5.49	5.58	5.44	5.50	1160000
2006-01-30	5.48	5.54	5.34	5.36	356000
2006-01-31	5.38	5.46	5.33	5.44	298000
2006-02-01	5.41	5.58	5.38	5.56	657600
2006-02-02	5.53	5.59	5.45	5.51	671200
2006-02-03	5.45	5.53	5.34	5.35	461600
2006-02-06	5.33	5.54	5.33	5.50	464400
2006-02-07	5.48	5.55	5.27	5.41	768400
2006-02-08	5.25	5.48	4.89	5.32	2920800
2006-02-09	5.31	5.50	5.31	5.41	700000
2006-02-10	5.38	5.41	5.31	5.34	580400
2006-02-13	5.36	5.38	5.30	5.31	324800
2006-02-14	5.34	5.47	5.30	5.47	578800
2006-02-15	5.46	5.50	5.42	5.48	322800
2006-02-16	5.49	5.50	5.30	5.38	727200
2006-02-17	5.41	5.44	5.30	5.41	286400
2006-02-21	5.40	5.45	5.33	5.39	316000
2006-02-22	5.42	5.42	5.11	5.27	1025200
2006-02-23	5.25	5.36	5.20	5.30	534400
2006-02-24	5.32	5.35	5.23	5.30	594800
2006-02-27	5.32	5.48	5.28	5.38	540800
2006-02-28	5.35	5.35	5.20	5.27	500000
2006-03-01	5.29	5.42	5.29	5.42	505600
2006-03-02	5.40	5.45	5.30	5.37	477600
2006-03-03	5.33	5.43	5.30	5.30	351600
2006-03-06	5.29	5.38	5.25	5.29	464800
2006-03-07	5.26	5.33	5.25	5.29	501200
2006-03-08	5.28	5.43	5.26	5.36	778400
2006-03-09	5.40	5.42	5.30	5.32	432400
2006-03-10	5.33	5.40	5.28	5.39	402800
2006-03-13	5.39	5.40	5.34	5.36	229200
2006-03-14	5.35	5.40	5.29	5.39	259600
2006-03-15	5.37	5.39	5.28	5.39	360400
2006-03-16	5.40	5.40	5.27	5.31	359600
2006-03-17	5.33	5.35	5.26	5.33	976000
2006-03-20	5.31	5.37	5.28	5.35	336400
2006-03-21	5.31	5.48	5.29	5.33	568800
2006-03-22	5.34	5.41	5.25	5.38	992000
2006-03-23	5.35	5.37	5.26	5.33	384800
2006-03-24	5.32	5.35	5.28	5.35	424400
2006-03-27	5.31	5.37	5.25	5.28	393600
2006-03-28	5.28	5.28	5.22	5.22	682800
2006-03-29	5.23	5.38	5.23	5.38	745600
2006-03-30	5.38	5.53	5.38	5.50	1408000
2006-03-31	5.49	5.53	5.47	5.50	850000
2006-04-03	5.48	5.50	5.28	5.33	1186400
2006-04-04	4.88	5.16	4.81	5.07	8085200
2006-04-05	5.05	5.09	4.99	5.01	1731600
2006-04-06	4.99	5.01	4.91	5.00	1555600
2006-04-07	5.01	5.05	4.90	4.91	670000
2006-04-10	4.91	4.92	4.68	4.75	2205200
2006-04-11	4.75	4.84	4.73	4.84	2614800
2006-04-12	4.84	4.87	4.75	4.83	1211200
2006-04-13	4.81	4.95	4.80	4.91	528000
2006-04-17	4.88	4.94	4.86	4.90	1010800
2006-04-18	4.89	5.04	4.85	5.04	995600
2006-04-19	5.03	5.09	4.95	5.00	3708000
2006-04-20	4.98	5.00	4.93	4.95	1164400
2006-04-21	4.96	5.01	4.94	4.98	938000
2006-04-24	4.94	5.00	4.92	4.94	872400
2006-04-25	4.92	5.00	4.85	4.92	1104000
2006-04-26	5.01	5.49	4.97	5.46	3590000
2006-04-27	5.42	5.58	5.39	5.48	1375200
2006-04-28	5.44	5.49	5.39	5.43	963200
2006-05-01	5.41	5.44	5.22	5.23	771200
2006-05-02	5.22	5.25	5.18	5.18	950800
2006-05-03	5.19	5.22	5.13	5.17	650800
2006-05-04	5.20	5.21	5.14	5.19	369600
2006-05-05	5.20	5.32	5.17	5.26	564400
2006-05-08	5.24	5.28	5.20	5.23	359200
2006-05-09	5.21	5.22	5.14	5.19	826400
2006-05-10	5.17	5.25	5.12	5.14	427600
2006-05-11	5.13	5.13	4.98	5.00	438000
2006-05-12	4.98	5.08	4.94	5.00	475600
2006-05-15	4.95	5.14	4.95	5.07	870800
2006-05-16	5.06	5.15	5.01	5.06	581200
2006-05-17	5.03	5.13	5.00	5.02	1600400
2006-05-18	5.02	5.13	5.02	5.03	688000
2006-05-19	5.01	5.14	4.98	5.06	850800
2006-05-22	5.00	5.15	5.00	5.10	1333200
2006-05-23	5.13	5.16	5.00	5.00	1018400
2006-05-24	5.00	5.12	4.93	5.06	1230400
2006-05-25	5.08	5.17	5.08	5.17	1059200
2006-05-26	5.16	5.23	5.06	5.10	596400
2006-05-30	5.10	5.10	4.92	4.92	983600
2006-05-31	4.93	5.04	4.91	5.03	572000
2006-06-01	5.04	5.07	4.95	5.06	538400
2006-06-02	5.13	5.22	5.06	5.09	995600
2006-06-05	5.07	5.09	4.97	5.02	728000
2006-06-06	5.00	5.08	4.96	5.03	532400
2006-06-07	5.01	5.21	5.01	5.05	782000
2006-06-08	5.01	5.03	4.90	4.99	684800
2006-06-09	5.00	5.08	4.87	4.91	442000
2006-06-12	4.89	4.90	4.76	4.76	544000
2006-06-13	4.75	4.85	4.60	4.63	1540400
2006-06-14	4.63	4.68	4.60	4.65	691200
2006-06-15	4.68	4.88	4.65	4.83	798400
2006-06-16	4.82	4.93	4.81	4.87	2096400
2006-06-19	4.90	4.90	4.82	4.87	847200
2006-06-20	4.87	4.96	4.81	4.86	1051600
2006-06-21	4.87	5.00	4.80	4.92	1065600
2006-06-22	4.91	4.97	4.83	4.90	368800
2006-06-23	4.88	4.89	4.76	4.85	467200
2006-06-26	4.87	4.92	4.82	4.86	470400
2006-06-27	4.84	4.89	4.74	4.76	410400
2006-06-28	4.78	4.79	4.68	4.74	332800
2006-06-29	4.75	4.95	4.75	4.90	678800
2006-06-30	5.07	5.10	4.98	5.07	3281200
2006-07-03	5.05	5.20	5.04	5.12	423600
2006-07-05	5.07	5.09	4.94	5.00	705200
2006-07-06	4.99	5.07	4.92	4.95	726800
2006-07-07	4.92	4.95	4.81	4.85	883200
2006-07-10	4.82	4.91	4.78	4.79	1126800
2006-07-11	4.78	4.82	4.67	4.74	1544000
2006-07-12	4.76	4.82	4.63	4.63	1244800
2006-07-13	4.62	4.76	4.59	4.64	536800
2006-07-14	4.63	4.69	4.57	4.61	419600
2006-07-17	4.63	4.68	4.56	4.59	510400
2006-07-18	4.59	4.68	4.48	4.60	629200
2006-07-19	4.58	4.79	4.54	4.71	688000
2006-07-20	4.74	4.79	4.55	4.55	659600
2006-07-21	4.53	4.55	4.42	4.51	627200
2006-07-24	4.52	4.59	4.45	4.59	1037200
2006-07-25	4.61	4.84	4.59	4.73	921600
2006-07-26	5.33	5.49	5.26	5.26	4952800
2006-07-27	5.27	5.33	5.16	5.21	2060000
2006-07-28	5.22	5.37	5.22	5.26	1169200
2006-07-31	5.25	5.30	5.20	5.27	926800
2006-08-01	5.25	5.26	5.17	5.18	772400
2006-08-02	5.21	5.36	5.18	5.33	1562400
2006-08-03	5.27	5.35	5.20	5.31	1098800
2006-08-04	5.30	5.38	5.24	5.32	822800
2006-08-07	5.30	5.35	5.24	5.29	501200
2006-08-08	5.29	5.34	5.21	5.26	688400
2006-08-09	5.33	5.37	5.25	5.25	868000
2006-08-10	5.24	5.35	5.21	5.25	945600
2006-08-11	5.22	5.28	5.21	5.25	760000
2006-08-14	5.27	5.37	5.25	5.34	861600
2006-08-15	5.38	5.53	5.34	5.49	570400
2006-08-16	5.52	5.59	5.48	5.59	736000
2006-08-17	5.56	5.80	5.56	5.77	1233600
2006-08-18	5.79	5.79	5.69	5.79	412800
2006-08-21	5.73	5.75	5.57	5.62	397200
2006-08-22	5.59	5.70	5.56	5.65	576800
2006-08-23	5.63	5.78	5.51	5.58	742400
2006-08-24	5.58	5.59	5.51	5.54	842800
2006-08-25	5.55	5.61	5.53	5.56	501200
2006-08-28	5.58	5.80	5.54	5.73	580400
2006-08-29	5.75	6.00	5.68	6.00	1466800
2006-08-30	6.00	6.00	5.89	5.93	752400
2006-08-31	5.96	6.00	5.77	5.80	839200
2006-09-01	5.83	5.88	5.82	5.84	331200
2006-09-05	5.86	6.00	5.83	5.98	731600
2006-09-06	5.97	6.00	5.80	5.81	519600
2006-09-07	5.80	5.99	5.71	5.89	765600
2006-09-08	5.90	6.00	5.87	5.96	399200
2006-09-11	5.94	6.01	5.74	5.98	477200
2006-09-12	5.99	6.03	5.97	5.98	720800
2006-09-13	6.00	6.00	5.86	5.87	1252400
2006-09-14	5.87	5.88	5.76	5.85	1207200
2006-09-15	5.87	5.88	5.81	5.87	1329200
2006-09-18	5.85	5.88	5.80	5.83	364800
2006-09-19	5.83	5.90	5.82	5.88	1467600
2006-09-20	5.91	6.24	5.91	6.17	1252000
2006-09-21	6.20	6.32	6.15	6.19	808800
2006-09-22	6.20	6.28	6.10	6.25	756000
2006-09-25	6.22	6.41	6.19	6.37	768800
2006-09-26	6.36	6.43	6.32	6.37	577600
2006-09-27	6.36	6.38	6.19	6.22	768400
2006-09-28	6.24	6.29	6.16	6.26	815200
2006-09-29	6.25	6.25	6.03	6.04	2026800
2006-10-02	6.00	6.17	5.98	6.01	1299200
2006-10-03	6.01	6.03	5.89	5.90	1196400
2006-10-04	5.91	6.10	5.88	6.10	916400
2006-10-05	6.11	6.29	6.11	6.24	1463200
2006-10-06	6.29	6.48	6.26	6.35	2044800
2006-10-09	6.36	6.38	6.28	6.32	1043600
2006-10-10	6.33	6.49	6.33	6.45	856800
2006-10-11	6.45	6.51	6.40	6.49	644000
2006-10-12	6.50	6.60	6.47	6.52	963600
2006-10-13	6.55	6.60	6.48	6.51	770400
2006-10-16	6.50	6.50	6.41	6.48	1116800
2006-10-17	6.46	6.58	6.31	6.55	768000
2006-10-18	6.60	6.63	6.48	6.55	999600
2006-10-19	6.56	6.69	6.55	6.64	742400
2006-10-20	6.68	6.68	6.51	6.62	1081200
2006-10-23	6.61	6.68	6.52	6.60	722800
2006-10-24	6.56	6.61	6.48	6.51	1247200
2006-10-25	6.69	7.47	6.63	7.24	6382400
2006-10-26	7.21	7.37	6.92	7.35	1936400
2006-10-27	7.23	7.29	6.98	7.00	1174000
2006-10-30	7.00	7.23	6.93	7.20	1449980
2006-10-31	7.17	7.41	7.17	7.38	2141056
2006-11-01	7.41	7.41	6.95	6.97	1637336
2006-11-02	6.94	7.06	6.94	7.01	1301576
2006-11-03	7.03	7.07	7.00	7.05	1438328
2006-11-06	7.09	7.10	7.00	7.06	1237668
2006-11-07	7.05	7.15	7.02	7.13	1180440
2006-11-08	7.09	7.26	7.05	7.20	1917168
2006-11-09	7.23	7.25	7.09	7.19	849836
2006-11-10	7.18	7.24	7.13	7.24	517616
2006-11-13	7.20	7.31	7.18	7.30	615200
2006-11-14	7.29	7.49	7.21	7.49	971792
2006-11-15	7.46	7.50	7.43	7.49	756152
2006-11-16	7.46	7.47	7.30	7.37	617340
2006-11-17	7.37	7.39	7.30	7.37	501228
2006-11-20	7.39	7.41	7.24	7.26	802940
2006-11-21	7.28	7.29	7.19	7.23	839292
2006-11-22	7.25	7.30	7.20	7.28	686388
2006-11-24	7.25	7.31	7.22	7.26	183788
2006-11-27	7.18	7.27	7.13	7.15	1333524
2006-11-28	7.15	7.21	7.08	7.16	680536
2006-11-29	7.21	7.21	7.07	7.16	954236
2006-11-30	7.19	7.34	7.14	7.25	922904
2006-12-01	7.25	7.25	7.13	7.17	642048
2006-12-04	7.20	7.35	7.17	7.27	1199728
2006-12-05	7.30	7.30	7.21	7.24	713680
2006-12-06	7.21	7.26	7.13	7.24	1238704
2006-12-07	7.22	7.29	7.13	7.24	1212692
2006-12-08	7.23	7.29	7.20	7.24	570892
2006-12-11	7.23	7.40	7.22	7.38	1129416
2006-12-12	7.40	7.43	7.30	7.40	673244
2006-12-13	7.40	7.50	7.39	7.47	1091204
2006-12-14	7.50	7.70	7.48	7.67	1934808
2006-12-15	7.70	7.72	7.62	7.62	1605864
2006-12-18	7.66	7.68	7.47	7.47	739868
2006-12-19	7.50	7.60	7.43	7.59	989972
2006-12-20	7.60	7.80	7.58	7.70	1499840
2006-12-21	7.73	7.74	7.63	7.64	659456
2006-12-22	7.60	7.64	7.51	7.56	539924
2006-12-26	7.57	7.72	7.57	7.64	485556
2006-12-27	7.65	7.71	7.55	7.63	797476
2006-12-28	7.58	7.67	7.57	7.63	659192
2006-12-29	7.65	7.70	7.50	7.52	492400
2007-01-03	7.56	7.67	7.40	7.54	1353220
2007-01-04	7.28	7.34	6.93	7.29	2613252
2007-01-05	7.25	7.31	7.08	7.09	1756388
2007-01-08	7.08	7.20	7.06	7.15	870108
2007-01-09	7.15	7.16	7.07	7.14	1714584
2007-01-10	7.10	7.19	7.09	7.16	577424
2007-01-11	7.19	7.32	7.18	7.25	1062840
2007-01-12	7.25	7.26	7.20	7.23	612132
2007-01-16	7.21	7.31	7.20	7.24	1473000
2007-01-17	7.23	7.24	7.16	7.18	944148
2007-01-18	7.18	7.20	7.05	7.06	1004392
2007-01-19	7.04	7.12	7.01	7.04	584288
2007-01-22	7.05	7.06	6.91	6.94	636240
2007-01-23	6.94	7.06	6.93	6.97	967808
2007-01-24	6.99	7.05	6.95	6.97	1285236
2007-01-25	7.01	7.08	6.86	6.91	1087096
2007-01-26	6.92	6.98	6.84	6.90	755828
2007-01-29	6.89	6.97	6.87	6.94	678364
2007-01-30	6.94	7.02	6.90	6.97	1173484
2007-01-31	6.96	7.07	6.94	7.02	1875984
2007-02-01	7.00	7.08	6.90	7.00	910616
2007-02-02	7.02	7.17	7.00	7.04	1133412
2007-02-05	7.05	7.07	6.93	6.95	669796
2007-02-06	6.95	7.05	6.95	6.96	948256
2007-02-07	6.95	7.25	6.95	7.22	3613912
2007-02-08	7.05	7.06	6.82	6.90	2855560
2007-02-09	6.89	7.09	6.89	7.08	2540900
2007-02-12	7.07	7.21	7.03	7.21	2003800
2007-02-13	7.22	7.22	7.10	7.15	2168516
2007-02-14	7.17	7.25	7.14	7.21	1981152
2007-02-15	7.19	7.21	7.09	7.20	807900
2007-02-16	7.20	7.21	7.12	7.19	673552
2007-02-20	7.16	7.37	7.12	7.35	954376
2007-02-21	7.32	7.34	7.24	7.33	628752
2007-02-22	7.29	7.36	7.24	7.33	563412
2007-02-23	7.33	7.35	7.22	7.26	731032
2007-02-26	7.28	7.38	7.26	7.36	929460
2007-02-27	7.27	7.32	6.99	6.99	1160796
2007-02-28	6.99	7.13	6.87	6.96	1304912
2007-03-01	6.89	7.09	6.78	7.00	986692
2007-03-02	6.95	7.07	6.86	6.86	936760
2007-03-05	6.86	6.99	6.73	6.73	786472
2007-03-06	6.80	6.95	6.73	6.94	964908
2007-03-07	6.95	7.03	6.86	6.95	1464380
2007-03-08	7.00	7.07	6.81	6.81	1481476
2007-03-09	6.88	6.90	6.70	6.73	1351148
2007-03-12	6.73	6.77	6.68	6.73	1413644
2007-03-13	6.68	6.69	6.53	6.55	1392976
2007-03-14	6.54	6.63	6.45	6.58	1190876
2007-03-15	6.58	6.70	6.58	6.67	612712
2007-03-16	6.67	6.76	6.60	6.63	1560640
2007-03-19	6.66	6.66	6.57	6.61	1008276
2007-03-20	6.61	6.82	6.59	6.80	1032572
2007-03-21	6.82	6.98	6.77	6.95	814544
2007-03-22	6.97	7.01	6.91	6.96	620576
2007-03-23	6.97	7.00	6.89	6.93	359468
2007-03-26	6.92	6.99	6.80	6.92	533024
2007-03-27	6.92	6.94	6.81	6.94	699924
2007-03-28	6.90	6.94	6.73	6.79	1445360
2007-03-29	6.82	6.85	6.63	6.76	652016
2007-03-30	6.75	6.89	6.75	6.86	1133996
2007-04-02	6.86	6.92	6.81	6.90	688208
2007-04-03	6.91	6.98	6.87	6.94	1002472
2007-04-04	6.95	6.96	6.86	6.94	470836
2007-04-05	6.94	7.02	6.94	7.00	435276
2007-04-09	7.01	7.04	6.89	6.95	364120
2007-04-10	6.95	7.05	6.89	7.05	692084
2007-04-11	7.04	7.10	7.00	7.06	764024
2007-04-12	7.05	7.17	7.01	7.17	634840
2007-04-13	7.16	7.26	7.13	7.25	1431340
2007-04-16	7.26	7.40	7.26	7.36	1042320
2007-04-17	7.37	7.37	7.30	7.36	720436
2007-04-18	7.33	7.35	7.20	7.25	673608
2007-04-19	7.24	7.31	7.17	7.26	760136
2007-04-20	7.32	7.37	7.29	7.37	1300828
2007-04-23	7.34	7.37	7.29	7.32	663520
2007-04-24	7.35	7.46	7.26	7.45	1213692
2007-04-25	7.44	7.44	7.32	7.40	1257484
2007-04-26	7.46	7.72	7.38	7.61	1781448
2007-04-27	7.61	7.63	7.47	7.49	1111364
2007-04-30	7.45	7.49	7.22	7.23	1284272
2007-05-01	7.27	7.27	7.16	7.23	969680
2007-05-02	7.19	7.36	7.16	7.31	770704
2007-05-03	7.32	7.40	7.24	7.34	1462060
2007-05-04	7.37	7.39	7.28	7.35	566952
2007-05-07	7.31	7.41	7.31	7.36	910036
2007-05-08	7.33	7.33	7.21	7.30	713264
2007-05-09	7.28	7.33	7.18	7.29	965224
2007-05-10	7.23	7.28	7.07	7.08	1188500
2007-05-11	7.06	7.22	7.00	7.14	611612
2007-05-14	7.12	7.18	7.07	7.09	909360
2007-05-15	7.09	7.25	7.05	7.05	914656
2007-05-16	7.09	7.29	7.04	7.29	1141504
2007-05-17	7.26	7.30	7.16	7.22	1127744
2007-05-18	7.23	7.30	7.15	7.29	608124
2007-05-21	7.26	7.44	7.20	7.39	652980
2007-05-22	7.37	7.45	7.32	7.42	847176
2007-05-23	7.45	7.46	7.33	7.35	690808
2007-05-24	7.33	7.34	7.03	7.10	1122836
2007-05-25	7.11	7.21	7.08	7.15	596428
2007-05-29	7.17	7.24	7.14	7.24	636680
2007-05-30	7.21	7.30	7.15	7.29	674296
2007-05-31	7.32	7.38	7.22	7.27	660700
2007-06-01	7.30	7.38	7.25	7.30	1237444
2007-06-04	7.29	7.30	7.14	7.21	493544
2007-06-05	7.20	7.21	7.08	7.10	596380
2007-06-06	7.06	7.14	7.06	7.10	806632
2007-06-07	7.06	7.10	6.89	6.91	985548
2007-06-08	6.89	7.07	6.89	7.03	739216
2007-06-11	7.01	7.03	6.86	6.87	830872
2007-06-12	6.85	6.95	6.77	6.86	606980
2007-06-13	6.88	7.01	6.83	6.92	628904
2007-06-14	6.93	6.96	6.89	6.90	771168
2007-06-15	7.00	7.00	6.88	6.91	1048096
2007-06-18	6.94	6.95	6.86	6.93	366148
2007-06-19	6.88	6.93	6.81	6.90	469424
2007-06-20	6.91	6.91	6.63	6.64	938464
2007-06-21	6.82	7.01	6.77	7.01	2280652
2007-06-22	7.01	7.06	6.83	6.84	4001028
2007-06-25	6.83	6.88	6.71	6.78	918596
2007-06-26	6.80	6.83	6.63	6.70	1038996
2007-06-27	6.65	6.98	6.65	6.98	794920
2007-06-28	6.99	7.12	6.89	7.04	763752
2007-06-29	7.08	7.08	6.91	6.98	1033736
2007-07-02	7.02	7.02	6.89	7.02	504768
2007-07-03	7.05	7.05	6.94	6.96	228004
2007-07-05	6.98	6.99	6.88	6.94	496280
2007-07-06	6.94	7.09	6.93	7.06	865344
2007-07-09	7.10	7.26	7.06	7.11	960872
2007-07-10	7.08	7.09	6.95	7.02	874692
2007-07-11	7.03	7.13	6.95	7.13	837968
2007-07-12	7.15	7.19	7.09	7.18	663752
2007-07-13	7.18	7.18	7.04	7.13	400380
2007-07-16	7.14	7.14	6.98	7.04	347000
2007-07-17	7.06	7.18	7.06	7.12	938184
2007-07-18	7.09	7.14	7.01	7.13	642476
2007-07-19	7.19	7.31	7.15	7.26	591452
2007-07-20	7.25	7.31	7.13	7.26	1509728
2007-07-23	7.30	7.48	7.18	7.24	1942804
2007-07-24	7.21	7.23	7.01	7.06	1736496
2007-07-25	7.69	7.91	7.50	7.67	5518804
2007-07-26	7.57	7.64	7.22	7.34	2499468
2007-07-27	7.32	7.40	7.10	7.10	1411908
2007-07-30	7.11	7.17	6.98	7.07	1277788
2007-07-31	7.08	7.14	6.89	6.97	1661700
2007-08-01	6.95	7.03	6.86	6.99	2871896
2007-08-02	7.01	7.08	6.95	7.04	1338416
2007-08-03	7.03	7.03	6.81	6.83	2057244
2007-08-06	6.87	6.93	6.63	6.88	1529560
2007-08-07	6.86	6.89	6.63	6.82	1780772
2007-08-08	6.87	6.93	6.40	6.59	3201488
2007-08-09	6.66	6.66	5.86	6.30	5943864
2007-08-10	6.52	7.05	6.38	6.84	3048112
2007-08-13	6.94	7.40	6.90	6.96	1849268
2007-08-14	7.03	7.39	6.92	6.92	841952
2007-08-15	6.91	7.08	6.79	6.81	924380
2007-08-16	6.80	7.05	6.71	6.95	1432304
2007-08-17	7.23	7.23	6.79	6.95	2302976
2007-08-20	6.98	7.05	6.90	7.03	938648
2007-08-21	7.05	7.19	6.95	7.04	1115948
2007-08-22	7.11	7.18	6.96	7.02	1148400
2007-08-23	7.08	7.10	6.95	6.98	729612
2007-08-24	7.00	7.10	6.94	7.07	597256
2007-08-27	7.06	7.14	6.96	7.10	560168
2007-08-28	7.06	7.10	6.93	6.93	538400
2007-08-29	6.97	7.19	6.97	7.16	569620
2007-08-30	7.09	7.26	7.06	7.16	480288
2007-08-31	7.26	7.51	7.09	7.22	354536
2007-09-04	7.20	7.34	7.12	7.22	542180
2007-09-05	7.18	7.26	7.04	7.15	774660
2007-09-06	7.18	7.28	7.02	7.20	434280
2007-09-07	7.10	7.17	7.04	7.09	612700
2007-09-10	7.08	7.20	6.99	7.10	552200
2007-09-11	7.14	7.26	7.02	7.26	713776
2007-09-12	7.18	7.27	6.99	7.04	1121988
2007-09-13	7.08	7.11	6.93	6.93	636896
2007-09-14	6.89	6.98	6.77	6.81	1140096
2007-09-17	6.80	6.80	6.63	6.75	2102416
2007-09-18	6.77	7.05	6.74	7.04	1036484
2007-09-19	7.08	7.27	7.08	7.23	907156
2007-09-20	7.23	7.50	7.14	7.45	1391640
2007-09-21	7.52	7.52	7.13	7.36	1611852
2007-09-24	7.36	7.41	7.00	7.05	791232
2007-09-25	7.00	7.08	6.91	7.02	1347296
2007-09-26	7.06	7.09	6.94	7.01	423596
2007-09-27	7.01	7.11	6.90	6.96	431888
2007-09-28	6.95	7.03	6.82	6.85	952448
2007-10-01	6.84	7.10	6.81	7.09	737672
2007-10-02	7.11	7.33	7.08	7.28	933632
2007-10-03	7.27	7.29	7.08	7.17	365292
2007-10-04	7.18	7.23	7.03	7.21	606568
2007-10-05	7.26	7.48	7.18	7.46	1079540
2007-10-08	7.44	7.47	7.29	7.33	929704
2007-10-09	7.34	7.43	7.19	7.38	788536
2007-10-10	7.36	7.49	7.29	7.48	680824
2007-10-11	7.50	7.63	7.25	7.28	857220
2007-10-12	7.28	7.59	7.28	7.47	669840
2007-10-15	7.22	7.23	6.97	7.11	1827756
2007-10-16	7.07	7.22	6.97	7.01	1173536
2007-10-17	7.09	7.22	6.99	7.13	1106884
2007-10-18	7.10	7.19	7.05	7.17	607576
2007-10-19	7.16	7.22	7.07	7.09	913404
2007-10-22	7.09	7.27	7.03	7.25	879756
2007-10-23	7.39	7.49	7.31	7.44	1145556
2007-10-24	7.40	7.59	7.15	7.25	2442100
2007-10-25	7.24	7.29	7.04	7.18	1308840
2007-10-26	7.27	7.33	7.21	7.32	764084
2007-10-29	7.37	7.43	7.22	7.31	688752
2007-10-30	7.30	7.47	7.25	7.31	809028
2007-10-31	7.35	7.55	7.31	7.54	1223884
2007-11-01	7.45	7.45	7.14	7.16	888360
2007-11-02	7.23	7.42	7.15	7.33	495592
2007-11-05	7.23	7.30	7.10	7.21	570400
2007-11-06	7.25	7.29	6.98	7.21	617612
2007-11-07	7.11	7.24	6.97	6.98	692300
2007-11-08	6.98	6.98	6.68	6.83	1054940
2007-11-09	6.76	6.87	6.62	6.72	806900
2007-11-12	6.73	6.93	6.69	6.78	681572
2007-11-13	6.83	6.98	6.79	6.97	774248
2007-11-14	7.00	7.00	6.83	6.88	1079172
2007-11-15	6.84	6.98	6.78	6.85	762044
2007-11-16	6.87	7.01	6.66	6.98	718100
2007-11-19	6.99	6.99	6.84	6.91	879024
2007-11-20	6.90	7.09	6.81	6.93	872412
2007-11-21	6.90	6.99	6.77	6.77	691936
2007-11-23	6.75	7.05	6.75	6.93	497212
2007-11-26	6.92	6.92	6.59	6.62	698796
2007-11-27	6.66	6.85	6.59	6.74	1029324
2007-11-28	6.81	7.03	6.70	6.96	676292
2007-11-29	6.96	6.99	6.85	6.88	809176
2007-11-30	6.97	7.03	6.74	6.78	1340016
2007-12-03	6.75	6.91	6.65	6.66	769280
2007-12-04	6.59	6.80	6.59	6.67	1084824
2007-12-05	6.76	6.80	6.56	6.63	757232
2007-12-06	6.63	6.75	6.62	6.70	1235020
2007-12-07	6.72	6.81	6.67	6.74	836228
2007-12-10	6.76	6.78	6.69	6.77	586652
2007-12-11	6.79	6.79	6.40	6.41	709908
2007-12-12	6.58	6.64	6.34	6.45	547608
2007-12-13	6.40	6.49	6.35	6.46	981920
2007-12-14	6.43	6.50	6.34	6.35	663368
2007-12-17	6.34	6.45	6.23	6.23	526500
2007-12-18	6.30	6.41	6.20	6.39	1058848
2007-12-19	6.39	6.51	6.36	6.50	648840
2007-12-20	6.56	6.56	6.46	6.54	1055560
2007-12-21	6.64	6.64	6.52	6.56	3039436
2007-12-24	6.58	6.64	6.56	6.61	220920
2007-12-26	6.58	6.72	6.55	6.68	530524
2007-12-27	6.68	6.68	6.55	6.57	647336
2007-12-28	6.65	6.66	6.50	6.50	874972
2007-12-31	6.55	6.62	6.44	6.59	718580
2008-01-02	6.57	6.64	6.34	6.44	636392
2008-01-03	6.44	6.51	6.26	6.29	868916
2008-01-04	6.22	6.33	6.15	6.21	1698768
2008-01-07	6.25	6.29	6.14	6.17	2072036
2008-01-08	6.18	6.30	6.08	6.08	1787224
2008-01-09	6.09	6.27	6.08	6.24	1466332
2008-01-10	6.18	6.28	6.11	6.21	1246868
2008-01-11	6.15	6.29	5.98	5.99	648592
2008-01-14	6.04	6.14	5.96	6.05	484568
2008-01-15	5.97	6.08	5.84	5.97	936820
2008-01-16	5.97	6.12	5.89	5.94	939888
2008-01-17	5.97	5.98	5.77	5.85	833552
2008-01-18	5.85	5.99	5.73	5.79	934696
2008-01-22	5.71	5.90	5.66	5.68	957700
2008-01-23	5.60	5.65	5.35	5.63	1437340
2008-01-24	5.93	6.21	5.93	6.04	2578904
2008-01-25	6.03	6.13	5.97	6.05	1292640
2008-01-28	6.02	6.17	5.98	6.09	1300100
2008-01-29	6.11	6.17	5.99	6.13	875028
2008-01-30	6.08	6.26	6.07	6.10	760420
2008-01-31	6.07	6.23	6.04	6.20	927860
2008-02-01	6.21	6.34	6.16	6.32	967384
2008-02-04	6.30	6.34	6.18	6.27	611332
2008-02-05	6.23	6.23	5.93	5.93	1112520
2008-02-06	5.38	5.70	5.33	5.50	4872000
2008-02-07	5.46	5.54	5.43	5.50	2417084
2008-02-08	5.49	5.60	5.47	5.57	2633444
2008-02-11	5.57	5.66	5.51	5.65	1749868
2008-02-12	5.67	5.72	5.54	5.64	868716
2008-02-13	5.70	5.81	5.66	5.80	618548
2008-02-14	5.82	5.83	5.66	5.71	734640
2008-02-15	5.68	5.73	5.62	5.71	685068
2008-02-19	5.79	5.81	5.70	5.71	451004
2008-02-20	5.67	5.85	5.66	5.82	823952
2008-02-21	5.75	5.88	5.61	5.71	1949204
2008-02-22	5.71	5.74	5.57	5.64	1010532
2008-02-25	5.60	5.78	5.59	5.70	923420
2008-02-26	5.65	5.86	5.65	5.75	832748
2008-02-27	5.67	5.84	5.67	5.80	825224
2008-02-28	5.77	5.77	5.59	5.64	552500
2008-02-29	5.58	5.85	5.49	5.52	1221880
2008-03-03	5.53	5.58	5.36	5.45	927244
2008-03-04	5.38	5.57	5.37	5.50	1411568
2008-03-05	5.54	5.62	5.51	5.56	760864
2008-03-06	5.55	5.65	5.52	5.53	1230172
2008-03-07	5.47	5.59	5.47	5.52	851692
2008-03-10	5.53	5.57	5.43	5.44	736828
2008-03-11	5.59	5.65	5.50	5.58	626680
2008-03-12	5.59	5.70	5.49	5.51	1360436
2008-03-13	5.44	5.72	5.40	5.68	1162956
2008-03-14	5.70	5.70	5.44	5.48	632436
2008-03-17	5.37	5.56	5.31	5.49	698204
2008-03-18	5.61	5.73	5.52	5.71	824900
2008-03-19	5.77	5.83	5.70	5.74	1342296
2008-03-20	5.80	5.93	5.69	5.89	2491876
2008-03-24	5.93	6.02	5.84	5.98	1308988
2008-03-25	5.98	6.04	5.83	6.02	880392
2008-03-26	6.00	6.00	5.88	5.95	613404
2008-03-27	5.95	6.05	5.82	5.96	1199428
2008-03-28	5.98	5.98	5.83	5.88	812112
2008-03-31	5.82	5.95	5.71	5.73	1925536
2008-04-01	5.73	5.85	5.73	5.77	1885380
2008-04-02	5.76	5.81	5.58	5.67	3370568
2008-04-03	5.63	5.80	5.63	5.76	995192
2008-04-04	5.78	5.78	5.68	5.72	450800
2008-04-07	5.75	5.81	5.62	5.62	557784
2008-04-08	5.59	5.66	5.59	5.64	433884
2008-04-09	5.66	5.66	5.39	5.43	994124
2008-04-10	5.44	5.65	5.42	5.58	1210128
2008-04-11	5.53	5.53	5.32	5.34	698080
2008-04-14	5.35	5.45	5.32	5.35	623048
2008-04-15	5.38	5.45	5.35	5.39	451328
2008-04-16	5.44	5.50	5.40	5.48	637216
2008-04-17	5.47	5.53	5.37	5.41	770772
2008-04-18	5.52	5.55	5.43	5.45	1197868
2008-04-21	5.40	5.59	5.37	5.42	906840
2008-04-22	5.41	5.41	5.25	5.37	577916
2008-04-23	6.17	6.25	5.94	6.13	6026596
2008-04-24	6.13	6.47	6.11	6.42	2030728
2008-04-25	6.33	6.39	6.24	6.33	823612
2008-04-28	6.32	6.46	6.29	6.31	1571884
2008-04-29	6.31	6.62	6.28	6.54	2368452
2008-04-30	6.57	6.69	6.48	6.50	1792556
2008-05-01	6.49	6.93	6.49	6.69	1505132
2008-05-02	6.76	6.76	6.54	6.55	1289884
2008-05-05	6.57	6.61	6.43	6.50	1815012
2008-05-06	6.45	6.59	6.34	6.57	1261404
2008-05-07	6.56	6.58	6.44	6.46	1025288
2008-05-08	6.49	6.50	6.38	6.49	400572
2008-05-09	6.43	6.53	6.40	6.50	822664
2008-05-12	6.58	6.72	6.52	6.63	1121480
2008-05-13	6.62	6.64	6.52	6.58	501552
2008-05-14	6.58	6.68	6.45	6.49	583520
2008-05-15	6.47	6.63	6.37	6.53	522188
2008-05-16	6.55	6.62	6.37	6.53	537752
2008-05-19	6.47	6.55	6.39	6.47	859168
2008-05-20	6.45	6.55	6.42	6.54	794324
2008-05-21	6.56	6.58	6.30	6.32	737952
2008-05-22	6.33	6.50	6.33	6.45	1202276
2008-05-23	6.41	6.41	6.18	6.25	1420060
2008-05-27	6.24	6.37	6.22	6.34	927432
2008-05-28	6.34	6.40	6.24	6.40	628784
2008-05-29	6.39	6.47	6.28	6.44	731372
2008-05-30	6.46	6.46	6.32	6.35	961436
2008-06-02	6.31	6.41	6.13	6.22	897188
2008-06-03	6.24	6.38	6.17	6.38	1325512
2008-06-04	6.35	6.45	6.26	6.40	803432
2008-06-05	6.40	6.54	6.39	6.54	573052
2008-06-06	6.49	6.56	6.36	6.37	867404
2008-06-09	6.44	6.47	6.32	6.43	835644
2008-06-10	6.39	6.52	6.36	6.46	1408684
2008-06-11	6.42	6.43	6.36	6.38	759612
2008-06-12	6.44	6.49	6.39	6.39	747952
2008-06-13	6.45	6.50	6.19	6.50	1068092
2008-06-16	6.49	6.65	6.42	6.63	1124508
2008-06-17	6.62	6.62	6.44	6.47	599980
2008-06-18	6.46	6.50	6.26	6.46	987936
2008-06-19	6.46	6.58	6.38	6.57	854400
2008-06-20	6.51	6.51	6.32	6.47	1749092
2008-06-23	6.52	6.54	6.44	6.49	1629488
2008-06-24	6.49	6.51	6.40	6.40	1339920
2008-06-25	6.41	6.58	6.39	6.49	852492
2008-06-26	6.40	6.44	6.26	6.30	766292
2008-06-27	6.31	6.34	6.07	6.07	2875748
2008-06-30	6.10	6.12	5.90	5.93	1850760
2008-07-01	5.90	6.11	5.87	6.08	2520440
2008-07-02	6.09	6.13	5.94	5.97	1898952
2008-07-03	5.98	6.25	5.90	5.91	1646448
2008-07-07	5.96	5.96	5.84	5.90	1097872
2008-07-08	5.92	5.94	5.81	5.94	973656
2008-07-09	5.86	5.90	5.70	5.70	1522124
2008-07-10	5.71	5.97	5.70	5.96	1666136
2008-07-11	5.88	6.07	5.80	6.06	1736248
2008-07-14	6.12	6.12	5.90	5.98	1063724
2008-07-15	5.92	6.00	5.83	5.91	918592
2008-07-16	5.95	6.21	5.89	6.21	1259992
2008-07-17	6.27	6.32	6.08	6.27	974988
2008-07-18	6.18	6.29	6.17	6.25	1046528
2008-07-21	6.20	6.24	6.04	6.05	1668280
2008-07-22	6.23	6.23	5.83	5.84	2881664
2008-07-23	5.70	5.95	5.57	5.84	4740244
2008-07-24	5.86	6.04	5.78	6.01	2372720
2008-07-25	6.02	6.14	5.96	6.04	1345620
2008-07-28	6.01	6.08	5.94	5.96	1472148
2008-07-29	5.97	6.12	5.91	6.09	1366064
2008-07-30	6.13	6.24	6.03	6.16	2123928
2008-07-31	6.10	6.29	6.10	6.14	845784
2008-08-01	6.14	6.32	6.05	6.28	1413292
2008-08-04	6.19	6.19	6.01	6.08	1000368
2008-08-05	6.13	6.28	6.11	6.26	955128
2008-08-06	6.21	6.26	6.14	6.19	832208
2008-08-07	6.15	6.32	6.10	6.13	1315368
2008-08-08	6.13	6.44	6.12	6.34	930836
2008-08-11	6.21	6.57	6.21	6.37	1176996
2008-08-12	6.33	6.42	6.29	6.41	564876
2008-08-13	6.41	6.54	6.40	6.47	744468
2008-08-14	6.44	6.53	6.26	6.45	673224
2008-08-15	6.50	6.57	6.36	6.41	754944
2008-08-18	6.44	6.44	6.25	6.37	587104
2008-08-19	6.36	6.40	6.27	6.29	978952
2008-08-20	6.33	6.45	6.31	6.33	859180
2008-08-21	6.27	6.48	6.19	6.21	1367720
2008-08-22	6.24	6.30	6.19	6.23	853744
2008-08-25	6.20	6.22	6.10	6.16	657304
2008-08-26	6.16	6.26	6.14	6.14	863900
2008-08-27	6.17	6.24	6.16	6.18	753204
2008-08-28	6.16	6.30	6.16	6.27	505956
2008-08-29	6.23	6.23	6.08	6.13	641128
2008-09-02	6.18	6.19	6.03	6.05	830988
2008-09-03	6.05	6.09	6.01	6.05	1297156
2008-09-04	6.02	6.03	5.87	5.92	1055348
2008-09-05	5.88	6.01	5.80	5.88	499448
2008-09-08	5.98	6.03	5.89	5.99	981556
2008-09-09	6.01	6.15	5.87	5.88	673352
2008-09-10	5.97	5.97	5.78	5.88	1271012
2008-09-11	5.81	5.90	5.69	5.89	1470952
2008-09-12	5.83	5.88	5.71	5.84	723560
2008-09-15	5.76	5.88	5.66	5.75	726720
2008-09-16	5.67	5.78	5.66	5.71	1173784
2008-09-17	5.68	5.78	5.34	5.34	2170168
2008-09-18	5.44	5.54	5.21	5.44	2325380
2008-09-19	5.66	5.83	5.52	5.68	3407408
2008-09-22	5.56	5.71	5.54	5.54	822300
2008-09-23	5.55	5.65	5.47	5.55	794280
2008-09-24	5.56	5.58	5.45	5.47	515252
2008-09-25	5.50	5.63	5.50	5.54	580292
2008-09-26	5.51	5.59	5.36	5.59	657220
2008-09-29	5.49	5.53	5.35	5.45	769748
2008-09-30	5.51	5.62	5.32	5.59	907336
2008-10-01	5.61	5.65	5.42	5.45	3546696
2008-10-02	5.43	5.51	5.25	5.36	3084212
2008-10-03	5.39	5.44	4.98	4.98	1638364
2008-10-06	4.96	5.06	4.81	5.01	1572960
2008-10-07	5.08	5.12	4.77	4.78	1205756
2008-10-08	4.76	4.95	4.55	4.57	2354808
2008-10-09	4.67	4.82	4.44	4.44	1257836
2008-10-10	4.35	4.49	4.20	4.38	3348848
2008-10-13	4.56	4.59	4.46	4.51	3341932
2008-10-14	4.61	4.62	4.42	4.45	2182108
2008-10-15	4.39	4.60	4.19	4.22	1683472
2008-10-16	4.27	4.55	4.14	4.49	1964640
2008-10-17	4.41	4.58	4.32	4.43	2085692
2008-10-20	4.49	4.55	4.38	4.52	1401768
2008-10-21	4.49	4.64	4.48	4.52	1451148
2008-10-22	3.74	4.13	3.73	3.87	6248616
2008-10-23	3.87	3.94	3.72	3.78	2242220
2008-10-24	3.63	3.80	3.57	3.72	1700032
2008-10-27	3.67	3.90	3.64	3.66	1022580
2008-10-28	3.74	4.08	3.58	4.06	1387308
2008-10-29	4.09	4.09	3.83	4.00	1926796
2008-10-30	4.08	4.08	3.83	4.06	840052
2008-10-31	4.02	4.25	3.91	4.20	1451580
2008-11-03	4.20	4.35	4.05	4.25	2572852
2008-11-04	4.28	4.31	4.20	4.26	1432672
2008-11-05	4.20	4.24	4.05	4.06	656196
2008-11-06	4.04	4.15	3.86	3.87	1176088
2008-11-07	3.92	3.99	3.87	3.97	913960
2008-11-10	4.04	4.09	3.89	3.92	747184
2008-11-11	3.88	4.08	3.86	3.95	956016
2008-11-12	3.89	4.06	3.75	3.76	776812
2008-11-13	3.73	4.01	3.59	4.00	1193528
2008-11-14	3.78	4.01	3.68	3.69	1062548
2008-11-17	3.55	3.80	3.51	3.66	741180
2008-11-18	3.68	3.83	3.50	3.77	1213628
2008-11-19	3.76	3.84	3.50	3.52	884368
2008-11-20	3.50	3.79	3.49	3.53	926280
2008-11-21	3.59	3.77	3.43	3.76	1634568
2008-11-24	3.77	3.89	3.71	3.87	1272908
2008-11-25	3.90	3.90	3.73	3.83	961460
2008-11-26	3.74	3.95	3.71	3.86	1274384
2008-11-28	3.80	3.95	3.72	3.84	273212
2008-12-01	3.75	3.80	3.44	3.46	1126008
2008-12-02	3.53	3.64	3.42	3.58	1285372
2008-12-03	3.50	3.68	3.50	3.60	996804
2008-12-04	3.54	3.63	3.44	3.52	1455376
2008-12-05	3.45	3.69	3.42	3.69	1110948
2008-12-08	3.73	3.81	3.66	3.74	1402040
2008-12-09	3.70	3.83	3.58	3.64	1291172
2008-12-10	3.68	3.69	3.61	3.65	841260
2008-12-11	3.62	3.73	3.48	3.50	701036
2008-12-12	3.50	3.68	3.45	3.67	1423584
2008-12-15	3.67	3.69	3.49	3.54	537132
2008-12-16	3.60	3.69	3.51	3.66	859244
2008-12-17	3.60	3.69	3.57	3.66	894392
2008-12-18	3.62	3.74	3.58	3.70	740776
2008-12-19	3.78	3.93	3.67	3.87	1312964
2008-12-22	3.87	3.87	3.67	3.77	478504
2008-12-23	3.81	3.92	3.69	3.73	502324
2008-12-24	3.71	3.74	3.67	3.67	199532
2008-12-26	3.71	3.77	3.65	3.75	345744
2008-12-29	3.75	3.75	3.64	3.70	412072
2008-12-30	3.72	3.86	3.67	3.86	674024
2008-12-31	3.88	4.02	3.78	3.95	790364
2009-01-02	3.97	4.02	3.87	4.00	711060
2009-01-05	3.99	4.00	3.88	3.97	853684
2009-01-06	4.00	4.02	3.88	4.01	1299176
2009-01-07	3.95	4.04	3.88	4.04	852828
2009-01-08	4.01	4.12	4.01	4.10	677724
2009-01-09	4.11	4.13	3.99	4.01	609568
2009-01-12	4.02	4.09	3.95	3.98	592832
2009-01-13	3.97	4.03	3.95	3.96	543572
2009-01-14	3.92	3.94	3.76	3.78	751144
2009-01-15	3.78	3.88	3.72	3.87	536360
2009-01-16	3.89	3.90	3.75	3.88	418484
2009-01-20	3.82	3.94	3.72	3.73	860224
2009-01-21	3.80	3.89	3.70	3.88	548492
2009-01-22	3.79	3.88	3.72	3.83	495924
2009-01-23	3.75	3.82	3.72	3.76	552100
2009-01-26	3.76	3.91	3.76	3.90	793960
2009-01-27	4.01	4.01	3.89	3.98	437332
2009-01-28	4.04	4.05	3.95	4.00	460540
2009-01-29	3.97	4.00	3.88	3.92	461276
2009-01-30	3.96	3.96	3.83	3.84	455532
2009-02-02	3.78	3.88	3.78	3.84	718340
2009-02-03	3.85	3.93	3.79	3.85	525148
2009-02-04	3.87	3.94	3.80	3.82	604060
2009-02-05	3.80	3.93	3.74	3.85	712852
2009-02-06	3.83	3.97	3.80	3.93	554876
2009-02-09	3.90	3.99	3.85	3.93	583932
2009-02-10	3.90	3.98	3.79	3.82	1278884
2009-02-11	3.82	3.93	3.59	3.80	1510960
2009-02-12	3.72	3.87	3.70	3.83	1136004
2009-02-13	3.82	3.91	3.76	3.87	527560
2009-02-17	3.74	3.76	3.68	3.71	602892
2009-02-18	3.73	3.78	3.67	3.73	557560
2009-02-19	3.76	3.82	3.68	3.69	727704
2009-02-20	3.64	3.87	3.64	3.75	1004772
2009-02-23	3.77	3.80	3.58	3.59	698120
2009-02-24	3.64	3.71	3.58	3.66	764632
2009-02-25	3.63	3.70	3.57	3.63	705228
2009-02-26	3.65	3.75	3.60	3.65	689892
2009-02-27	3.61	3.79	3.59	3.70	716916
2009-03-02	3.64	3.72	3.57	3.58	661132
2009-03-03	3.62	3.67	3.51	3.51	805012
2009-03-04	3.56	3.63	3.52	3.56	825904
2009-03-05	3.53	3.63	3.49	3.50	774532
2009-03-06	3.52	3.60	3.48	3.53	850760
2009-03-09	3.50	3.55	3.49	3.51	804120
2009-03-10	3.56	3.69	3.52	3.68	766016
2009-03-11	3.69	3.81	3.69	3.75	796944
2009-03-12	3.72	3.92	3.68	3.90	594164
2009-03-13	3.91	3.93	3.85	3.89	310764
2009-03-16	3.93	3.99	3.85	3.86	637012
2009-03-17	3.87	4.05	3.85	4.05	436272
2009-03-18	4.05	4.10	3.97	4.10	925440
2009-03-19	4.10	4.11	3.96	3.99	611420
2009-03-20	4.03	4.07	3.85	3.89	840300
2009-03-23	3.98	4.20	3.94	4.20	658100
2009-03-24	4.13	4.24	3.98	3.99	387336
2009-03-25	4.17	4.18	3.97	4.03	873428
2009-03-26	4.03	4.23	3.99	4.22	508872
2009-03-27	4.15	4.23	4.09	4.14	433200
2009-03-30	3.96	4.12	3.96	4.11	341660
2009-03-31	4.17	4.39	4.10	4.33	976288
2009-04-01	4.27	4.43	4.23	4.35	662996
2009-04-02	3.65	4.08	3.50	3.85	5143416
2009-04-03	3.69	3.79	3.64	3.76	1640660
2009-04-06	3.70	3.79	3.60	3.63	868400
2009-04-07	3.60	3.61	3.52	3.55	1288564
2009-04-08	3.57	3.63	3.54	3.58	1302940
2009-04-09	3.65	3.71	3.59	3.68	1138368
2009-04-13	3.65	3.72	3.56	3.64	697124
2009-04-14	3.59	3.64	3.53	3.62	882204
2009-04-15	3.61	3.66	3.59	3.60	533272
2009-04-16	3.62	3.79	3.60	3.76	768252
2009-04-17	3.77	3.78	3.71	3.72	477804
2009-04-20	3.68	3.76	3.64	3.64	583664
2009-04-21	3.64	3.75	3.58	3.66	831892
2009-04-22	3.96	4.02	3.85	3.92	1660008
2009-04-23	3.93	4.05	3.87	4.01	1210232
2009-04-24	4.01	4.02	3.91	3.97	998176
2009-04-27	3.91	4.04	3.88	4.01	963264
2009-04-28	4.02	4.20	4.02	4.10	761548
2009-04-29	4.13	4.21	4.07	4.16	564300
2009-04-30	4.18	4.24	4.12	4.16	932032
2009-05-01	4.14	4.24	4.09	4.17	556028
2009-05-04	4.18	4.26	4.14	4.24	861784
2009-05-05	4.23	4.33	4.17	4.26	852244
2009-05-06	4.29	4.30	4.16	4.26	592004
2009-05-07	4.24	4.27	4.14	4.21	653576
2009-05-08	4.25	4.25	4.08	4.16	760884
2009-05-11	4.09	4.29	4.09	4.21	511036
2009-05-12	4.19	4.30	4.10	4.17	630320
2009-05-13	4.11	4.16	4.01	4.04	807652
2009-05-14	4.07	4.29	4.07	4.20	654844
2009-05-15	4.19	4.30	4.17	4.21	725756
2009-05-18	4.21	4.35	4.21	4.35	595832
2009-05-19	4.34	4.42	4.31	4.37	341420
2009-05-20	4.39	4.56	4.29	4.29	840132
2009-05-21	4.29	4.36	4.22	4.32	1162312
2009-05-22	4.33	4.40	4.21	4.31	838164
2009-05-26	4.29	4.60	4.29	4.59	814960
2009-05-27	4.55	4.55	4.36	4.39	735116
2009-05-28	4.43	4.54	4.33	4.39	922680
2009-05-29	4.39	4.45	4.35	4.40	781492
2009-06-01	4.46	4.63	4.37	4.58	1476176
2009-06-02	4.57	4.68	4.55	4.61	547896
2009-06-03	4.62	4.72	4.53	4.71	463536
2009-06-04	4.72	4.72	4.61	4.70	589264
2009-06-05	4.72	4.76	4.68	4.73	397156
2009-06-08	4.72	4.75	4.62	4.69	426068
2009-06-09	4.70	4.81	4.68	4.78	786468
2009-06-10	4.79	4.80	4.70	4.80	575156
2009-06-11	4.78	4.87	4.72	4.74	444576
2009-06-12	4.71	4.72	4.59	4.72	465508
2009-06-15	4.65	4.65	4.47	4.58	501160
2009-06-16	4.63	4.67	4.54	4.55	454424
2009-06-17	4.54	4.59	4.48	4.54	300420
2009-06-18	4.52	4.60	4.47	4.53	355324
2009-06-19	4.59	4.65	4.55	4.57	752884
2009-06-22	4.55	4.59	4.47	4.52	738804
2009-06-23	4.52	4.56	4.45	4.46	465960
2009-06-24	4.50	4.59	4.46	4.54	374796
2009-06-25	4.52	4.63	4.47	4.61	390364
2009-06-26	4.60	4.72	4.53	4.71	934452
2009-06-29	4.71	4.76	4.63	4.64	542044
2009-06-30	4.64	4.69	4.55	4.56	660072
2009-07-01	4.57	4.60	4.55	4.57	885548
2009-07-02	4.05	4.23	3.97	4.13	1822276
2009-07-06	4.09	4.15	4.00	4.03	850704
2009-07-07	4.02	4.10	3.97	3.97	697172
2009-07-08	4.00	4.06	3.83	3.91	751856
2009-07-09	3.93	3.99	3.82	3.86	589788
2009-07-10	3.85	3.94	3.76	3.86	2037604
2009-07-13	3.88	3.98	3.79	3.94	655128
2009-07-14	4.02	4.02	3.89	3.94	362812
2009-07-15	4.00	4.14	3.99	4.10	958332
2009-07-16	4.09	4.15	4.07	4.12	398520
2009-07-17	4.13	4.14	3.97	4.02	720216
2009-07-20	4.05	4.14	4.03	4.12	648868
2009-07-21	4.20	4.22	4.06	4.13	892660
2009-07-22	4.24	4.50	4.15	4.26	1478704
2009-07-23	4.28	4.50	4.26	4.41	1087632
2009-07-24	4.35	4.48	4.35	4.45	706456
2009-07-27	4.45	4.50	4.34	4.47	623168
2009-07-28	4.43	4.55	4.42	4.53	619600
2009-07-29	4.48	4.60	4.48	4.58	519804
2009-07-30	4.59	4.74	4.40	4.69	885160
2009-07-31	4.66	4.77	4.56	4.63	644568
2009-08-03	4.65	4.71	4.45	4.55	1002468
2009-08-04	4.51	4.54	4.43	4.53	604516
2009-08-05	4.55	4.60	4.37	4.44	684596
2009-08-06	4.47	4.49	4.37	4.42	461856
2009-08-07	4.49	4.58	4.42	4.48	613888
2009-08-10	4.44	4.59	4.38	4.49	462496
2009-08-11	4.46	4.65	4.41	4.44	326324
2009-08-12	4.46	4.62	4.33	4.56	387608
2009-08-13	4.59	4.61	4.50	4.60	361308
2009-08-14	4.58	4.62	4.51	4.59	432960
2009-08-17	4.51	4.58	4.49	4.52	350976
2009-08-18	4.54	4.61	4.50	4.59	311832
2009-08-19	4.54	4.68	4.53	4.66	255092
2009-08-20	4.64	4.72	4.63	4.69	336696
2009-08-21	4.71	4.83	4.62	4.76	629128
2009-08-24	4.78	4.82	4.67	4.68	368004
2009-08-25	4.71	4.77	4.58	4.61	420992
2009-08-26	4.61	4.67	4.55	4.62	232308
2009-08-27	4.58	4.63	4.49	4.60	248488
2009-08-28	4.65	4.68	4.51	4.53	239540
2009-08-31	4.50	4.50	4.40	4.46	444844
2009-09-01	4.44	4.56	4.39	4.43	332236
2009-09-02	4.42	4.47	4.41	4.42	339368
2009-09-03	4.45	4.50	4.40	4.50	344536
2009-09-04	4.51	4.58	4.46	4.57	308128
2009-09-08	4.57	4.61	4.46	4.53	307776
2009-09-09	4.60	4.69	4.51	4.66	278060
2009-09-10	4.58	4.67	4.58	4.63	191008
2009-09-11	4.60	4.65	4.59	4.63	241516
2009-09-14	4.55	4.64	4.55	4.59	292672
2009-09-15	4.57	4.65	4.51	4.64	384676
2009-09-16	4.64	4.82	4.62	4.75	457908
2009-09-17	4.75	4.85	4.69	4.85	413844
2009-09-18	4.85	5.03	4.76	5.01	1111044
2009-09-21	4.97	5.00	4.91	4.98	323876
2009-09-22	4.99	5.13	4.97	5.09	585380
2009-09-23	5.09	5.23	5.06	5.11	331028
2009-09-24	5.11	5.14	5.02	5.11	419816
2009-09-25	5.11	5.14	5.05	5.09	341952
2009-09-28	5.12	5.18	5.07	5.10	409540
2009-09-29	5.12	5.13	5.04	5.05	166248
2009-09-30	5.07	5.10	4.87	5.05	493816
2009-10-01	5.01	5.06	4.90	4.97	783100
2009-10-02	4.94	5.04	4.91	4.96	423572
2009-10-05	5.19	5.19	4.99	5.01	1596476
2009-10-06	5.05	5.13	5.02	5.12	813256
2009-10-07	5.12	5.16	5.01	5.08	408376
2009-10-08	5.13	5.18	5.04	5.06	709996
2009-10-09	5.07	5.17	5.02	5.17	530460
2009-10-12	5.19	5.23	5.15	5.19	270360
2009-10-13	5.20	5.23	5.11	5.14	473464
2009-10-14	5.20	5.23	5.16	5.22	417208
2009-10-15	5.45	6.00	5.44	5.96	2027052
2009-10-16	5.95	5.97	5.73	5.75	1727764
2009-10-19	5.79	5.97	5.71	5.82	502092
2009-10-20	5.84	5.91	5.72	5.75	1582060
2009-10-21	5.63	5.83	5.55	5.60	2034500
2009-10-22	5.57	5.91	5.53	5.88	602524
2009-10-23	5.91	5.98	5.77	5.79	321512
2009-10-26	5.84	6.03	5.78	5.81	659076
2009-10-27	5.85	6.10	5.83	5.85	906888
2009-10-28	5.82	5.91	5.68	5.69	820144
2009-10-29	5.76	5.87	5.59	5.75	937024
2009-10-30	5.74	5.78	5.69	5.74	826868
2009-11-02	5.72	5.78	5.65	5.76	494592
2009-11-03	5.73	5.81	5.71	5.80	1402604
2009-11-04	5.84	5.87	5.74	5.76	545680
2009-11-05	5.78	5.87	5.74	5.84	538844
2009-11-06	5.77	5.86	5.72	5.84	496288
2009-11-09	5.83	5.92	5.77	5.92	263944
2009-11-10	5.91	5.97	5.84	5.86	430096
2009-11-11	5.93	5.96	5.87	5.91	263376
2009-11-12	5.88	5.98	5.83	5.84	402392
2009-11-13	5.86	5.98	5.80	5.93	286240
2009-11-16	5.98	6.12	5.95	6.08	395532
2009-11-17	6.04	6.12	6.03	6.07	172712
2009-11-18	6.09	6.11	5.96	6.09	257424
2009-11-19	6.03	6.05	5.87	5.97	396620
2009-11-20	5.95	6.05	5.93	6.03	348456
2009-11-23	6.08	6.19	6.07	6.11	321112
2009-11-24	6.12	6.20	5.96	6.03	261148
2009-11-25	6.03	6.03	5.91	5.94	210712
2009-11-27	5.77	5.83	5.74	5.74	200840
2009-11-30	5.76	5.92	5.69	5.89	533836
2009-12-01	5.95	6.01	5.93	6.00	853308
2009-12-02	5.99	6.07	5.92	5.99	361864
2009-12-03	6.03	6.03	5.90	5.91	318772
2009-12-04	6.01	6.16	5.98	6.07	695516
2009-12-07	6.07	6.15	6.07	6.09	298364
2009-12-08	6.07	6.09	5.99	6.00	349040
2009-12-09	6.02	6.07	5.93	6.03	301492
2009-12-10	6.00	6.09	5.99	6.02	342768
2009-12-11	6.03	6.09	5.98	6.04	215392
2009-12-14	6.06	6.17	6.04	6.13	488292
2009-12-15	6.11	6.21	6.04	6.04	371332
2009-12-16	6.07	6.12	5.95	5.99	514296
2009-12-17	5.94	5.96	5.85	5.91	269544
2009-12-18	5.93	5.95	5.82	5.94	1279756
2009-12-21	5.95	6.00	5.88	5.95	342392
2009-12-22	5.97	6.07	5.90	6.06	296320
2009-12-23	6.07	6.16	6.04	6.15	230276
2009-12-24	6.15	6.20	6.12	6.20	114776
2009-12-28	6.20	6.20	6.10	6.14	213100
2009-12-29	6.17	6.22	6.10	6.19	198356
2009-12-30	6.18	6.24	6.13	6.22	189984
2009-12-31	6.20	6.21	6.00	6.01	315556
2010-01-04	6.08	6.21	5.98	6.20	369888
2010-01-05	6.18	6.23	6.04	6.12	338072
2010-01-06	6.02	6.12	5.99	6.03	268188
2010-01-07	6.01	6.01	5.88	5.94	261184
2010-01-08	5.94	5.96	5.89	5.93	202100
2010-01-11	5.94	5.94	5.69	5.81	366936
2010-01-12	5.77	5.84	5.74	5.82	363552
2010-01-13	5.83	5.83	5.69	5.79	356492
2010-01-14	5.79	5.87	5.76	5.83	226384
2010-01-15	5.86	5.86	5.64	5.71	559904
2010-01-19	5.70	5.88	5.67	5.88	626040
2010-01-20	5.82	5.84	5.63	5.73	505572
2010-01-21	5.75	5.78	5.58	5.71	678932
2010-01-22	5.69	5.72	5.48	5.49	235200
2010-01-25	5.55	5.55	5.37	5.38	309432
2010-01-26	5.35	5.47	5.34	5.40	263196
2010-01-27	5.36	5.54	5.33	5.53	201976
2010-01-28	5.53	5.59	5.27	5.33	331204
2010-01-29	5.38	5.40	5.24	5.24	478792
2010-02-01	5.26	5.42	5.24	5.41	395072
2010-02-02	5.40	5.45	5.36	5.41	563480
2010-02-03	5.68	5.92	5.53	5.56	1063460
2010-02-04	5.38	5.68	5.38	5.58	1198632
2010-02-05	5.62	5.81	5.58	5.67	1112968
2010-02-08	5.68	5.73	5.59	5.67	456192
2010-02-09	5.76	5.85	5.68	5.71	919476
2010-02-10	5.67	5.76	5.65	5.73	505180
2010-02-11	5.70	5.79	5.68	5.75	644504
2010-02-12	5.70	5.92	5.70	5.92	726744
2010-02-16	5.93	6.15	5.93	6.11	784260
2010-02-17	6.15	6.15	6.09	6.11	446012
2010-02-18	6.11	6.17	6.11	6.17	354444
2010-02-19	6.17	6.25	6.16	6.22	791932
2010-02-22	6.21	6.36	6.21	6.32	539876
2010-02-23	6.32	6.45	6.26	6.38	927440
2010-02-24	6.41	6.49	6.38	6.43	400224
2010-02-25	6.34	6.39	6.26	6.32	523732
2010-02-26	6.34	6.41	6.29	6.32	394048
2010-03-01	6.33	6.46	6.31	6.46	488168
2010-03-02	6.49	6.56	6.43	6.52	508120
2010-03-03	6.50	6.62	6.48	6.50	545944
2010-03-04	6.52	6.57	6.46	6.49	381156
2010-03-05	6.51	6.74	6.48	6.74	751184
2010-03-08	6.72	6.80	6.69	6.75	868944
2010-03-09	6.74	6.86	6.71	6.81	412792
2010-03-10	6.79	6.89	6.78	6.85	425852
2010-03-11	6.82	6.89	6.70	6.79	628052
2010-03-12	6.79	6.88	6.77	6.87	692868
2010-03-15	6.78	6.84	6.60	6.83	694880
2010-03-16	6.87	6.88	6.68	6.74	367888
2010-03-17	6.73	6.82	6.73	6.74	426664
2010-03-18	6.76	6.78	6.69	6.72	452472
2010-03-19	6.76	6.76	6.56	6.60	697012
2010-03-22	6.58	6.72	6.54	6.71	724316
2010-03-23	6.71	6.75	6.67	6.72	250564
2010-03-24	6.69	6.69	6.60	6.61	383312
2010-03-25	6.62	6.66	6.53	6.53	235936
2010-03-26	6.57	6.59	6.38	6.46	356056
2010-03-29	6.49	6.49	6.31	6.39	1202348
2010-03-30	6.39	6.48	6.29	6.48	601588
2010-03-31	6.43	6.53	6.37	6.37	561404
2010-04-01	6.39	6.48	6.28	6.40	495800
2010-04-05	6.47	6.60	6.42	6.60	442056
2010-04-06	6.56	6.75	6.55	6.67	663892
2010-04-07	6.64	6.65	6.50	6.54	505140
2010-04-08	6.50	6.61	6.43	6.55	635512
2010-04-09	6.56	6.72	6.50	6.72	710132
2010-04-12	6.72	6.74	6.65	6.72	263392
2010-04-13	6.69	6.75	6.67	6.75	158688
2010-04-14	6.76	6.90	6.76	6.88	474100
2010-04-15	6.85	6.94	6.84	6.86	212740
2010-04-16	6.82	6.88	6.74	6.82	320764
2010-04-19	6.78	6.88	6.60	6.73	611900
2010-04-20	6.77	6.83	6.70	6.83	202380
2010-04-21	7.62	7.87	7.47	7.61	2509320
2010-04-22	7.59	7.91	7.56	7.71	1504988
2010-04-23	7.50	7.54	7.29	7.36	1915480
2010-04-26	7.21	7.41	7.20	7.38	1030268
2010-04-27	7.36	7.53	7.32	7.45	1271900
2010-04-28	7.46	7.46	7.28	7.33	704368
2010-04-29	7.37	7.41	7.21	7.26	738148
2010-04-30	7.29	7.31	7.17	7.17	823716
2010-05-03	7.17	7.30	7.16	7.27	272400
2010-05-04	7.18	7.18	7.04	7.11	374912
2010-05-05	7.07	7.22	7.00	7.16	635944
2010-05-06	7.15	7.31	7.00	7.24	1466144
2010-05-07	7.23	7.23	6.80	7.06	1249424
2010-05-10	7.25	7.38	7.21	7.37	814612
2010-05-11	7.34	7.61	7.34	7.49	1083036
2010-05-12	7.50	7.74	7.47	7.73	1197960
2010-05-13	7.68	7.75	7.51	7.57	860456
2010-05-14	7.55	7.55	7.27	7.37	661892
2010-05-17	7.50	7.56	7.36	7.55	1049976
2010-05-18	7.58	7.63	7.47	7.53	973064
2010-05-19	7.49	7.63	7.37	7.47	1017652
2010-05-20	7.36	7.39	6.95	6.97	1399704
2010-05-21	6.81	7.01	6.72	6.97	2024388
2010-05-24	6.95	7.06	6.85	6.95	444496
2010-05-25	6.78	6.83	6.59	6.80	624652
2010-05-26	6.82	7.17	6.82	6.95	716360
2010-05-27	7.10	7.26	7.01	7.25	660352
2010-05-28	7.22	7.35	7.19	7.24	467940
2010-06-01	7.22	7.45	7.16	7.23	930720
2010-06-02	7.25	7.25	7.03	7.22	845296
2010-06-03	7.22	7.41	7.17	7.38	502488
2010-06-04	7.28	7.35	7.13	7.14	562020
2010-06-07	7.16	7.17	6.58	6.93	484528
2010-06-08	6.95	6.96	6.74	6.88	468088
2010-06-09	6.96	7.13	6.93	6.94	426012
2010-06-10	7.02	7.14	6.94	7.13	493408
2010-06-11	7.08	7.29	7.08	7.27	451232
2010-06-14	7.35	7.40	7.22	7.24	301992
2010-06-15	7.24	7.37	7.21	7.35	609740
2010-06-16	7.30	7.41	7.23	7.31	441200
2010-06-17	7.33	7.36	7.26	7.31	265388
2010-06-18	7.35	7.43	7.27	7.38	686400
2010-06-21	7.51	7.62	7.49	7.52	818920
2010-06-22	7.57	7.62	7.29	7.30	669668
2010-06-23	7.30	7.37	7.23	7.31	248244
2010-06-24	7.26	7.41	7.23	7.23	515164
2010-06-25	7.24	7.31	7.20	7.30	1213548
2010-06-28	7.31	7.38	7.24	7.29	273768
2010-06-29	7.19	7.19	6.96	6.99	354632
2010-06-30	7.00	7.08	6.85	6.89	417276
2010-07-01	6.92	6.93	6.65	6.82	371024
2010-07-02	6.85	6.89	6.77	6.79	257932
2010-07-06	6.85	6.96	6.65	6.67	428220
2010-07-07	6.66	6.84	6.66	6.83	677580
2010-07-08	6.89	6.95	6.79	6.95	358228
2010-07-09	6.96	7.00	6.89	6.98	249924
2010-07-12	6.94	7.02	6.84	6.93	235564
2010-07-13	7.03	7.13	7.00	7.10	460088
2010-07-14	7.12	7.18	7.02	7.03	396004
2010-07-15	7.02	7.03	6.88	7.02	730964
2010-07-16	6.96	7.00	6.83	6.90	642748
2010-07-19	6.96	7.06	6.86	6.93	517844
2010-07-20	6.88	7.05	6.72	7.02	1123716
2010-07-21	7.42	7.42	6.62	6.63	1246928
2010-07-22	6.76	7.02	6.76	7.00	1653360
2010-07-23	6.95	7.12	6.64	7.06	662620
2010-07-26	7.00	7.04	6.86	6.99	718912
2010-07-27	7.00	7.05	6.95	6.98	774160
2010-07-28	6.95	7.01	6.79	6.83	527960
2010-07-29	6.91	6.92	6.67	6.76	552392
2010-07-30	6.66	6.82	6.58	6.72	395580
2010-08-02	6.79	6.81	6.63	6.72	413112
2010-08-03	6.67	6.74	6.55	6.67	1227868
2010-08-04	6.68	6.78	6.66	6.77	391920
2010-08-05	6.72	6.73	6.60	6.61	233136
2010-08-06	6.56	6.61	6.45	6.56	423076
2010-08-09	6.59	6.64	6.54	6.62	417524
2010-08-10	6.54	6.59	6.46	6.51	321424
2010-08-11	6.43	6.43	6.29	6.31	933800
2010-08-12	6.25	6.37	6.20	6.31	590336
2010-08-13	6.27	6.44	6.25	6.34	647016
2010-08-16	6.29	6.37	6.24	6.32	379396
2010-08-17	6.39	6.54	6.34	6.50	518628
2010-08-18	6.42	6.58	6.42	6.51	326600
2010-08-19	6.49	6.52	6.36	6.42	422600
2010-08-20	6.39	6.49	6.33	6.48	571268
2010-08-23	6.30	6.51	6.28	6.42	453396
2010-08-24	6.34	6.45	6.27	6.41	338644
2010-08-25	6.36	6.52	6.34	6.51	358440
2010-08-26	6.51	6.56	6.39	6.40	272428
2010-08-27	6.47	6.68	6.32	6.66	431380
2010-08-30	6.63	6.71	6.52	6.53	451096
2010-08-31	6.51	6.56	6.40	6.51	895636
2010-09-01	6.61	6.79	6.56	6.79	441428
2010-09-02	6.75	6.88	6.74	6.86	432360
2010-09-03	6.89	7.02	6.89	7.01	357768
2010-09-07	7.02	7.02	6.82	6.84	380948
2010-09-08	6.86	6.95	6.79	6.93	491696
2010-09-09	7.03	7.03	6.84	6.90	307168
2010-09-10	6.91	6.93	6.78	6.85	332660
2010-09-13	6.93	7.20	6.89	7.17	514064
2010-09-14	7.18	7.22	7.12	7.13	494524
2010-09-15	7.10	7.18	7.02	7.14	254864
2010-09-16	7.11	7.12	7.04	7.12	200572
2010-09-17	7.19	7.25	6.95	7.22	859416
2010-09-20	7.24	7.42	7.16	7.41	371228
2010-09-21	7.39	7.44	7.28	7.33	292432
2010-09-22	7.33	7.37	7.30	7.34	374432
2010-09-23	7.27	7.39	7.14	7.16	413776
2010-09-24	7.26	7.43	7.21	7.43	253732
2010-09-27	7.44	7.44	7.32	7.39	246304
2010-09-28	7.40	7.44	7.23	7.37	259244
2010-09-29	7.33	7.43	7.24	7.38	222976
2010-09-30	7.43	7.49	7.23	7.34	404812
2010-10-01	7.40	7.48	7.32	7.40	238684
2010-10-04	7.40	7.42	7.14	7.17	276972
2010-10-05	7.25	7.49	7.18	7.43	504876
2010-10-06	7.40	7.43	7.08	7.14	455200
2010-10-07	7.20	7.29	7.14	7.22	170328
2010-10-08	7.22	7.34	7.12	7.30	200660
2010-10-11	7.32	7.41	7.27	7.29	124056
2010-10-12	7.25	7.35	7.13	7.30	322384
2010-10-13	7.31	7.49	7.25	7.44	257740
2010-10-14	7.43	7.49	7.37	7.48	236472
2010-10-15	7.56	7.56	7.40	7.49	472368
2010-10-18	7.52	7.58	7.46	7.50	396200
2010-10-19	7.37	7.41	7.15	7.23	512548
2010-10-20	7.23	7.39	7.04	7.38	668984
2010-10-21	7.38	7.48	7.30	7.43	783656
2010-10-22	7.43	7.54	7.37	7.48	1064980
2010-10-25	7.49	7.60	7.47	7.52	937432
2010-10-26	7.50	7.60	7.45	7.59	465224
2010-10-27	7.49	7.70	7.49	7.69	874828
2010-10-28	7.71	7.75	7.59	7.65	737348
2010-10-29	7.64	7.76	7.62	7.70	361692
2010-11-01	7.75	7.76	7.58	7.62	441120
2010-11-02	7.65	7.78	7.65	7.78	389648
2010-11-03	7.79	7.79	7.56	7.70	471056
2010-11-04	7.79	7.81	7.74	7.81	422996
2010-11-05	7.82	7.84	7.75	7.75	326476
2010-11-08	7.72	7.81	7.65	7.80	243688
2010-11-09	7.78	7.78	7.68	7.70	332036
2010-11-10	7.46	7.77	7.45	7.77	569604
2010-11-11	7.67	7.74	7.56	7.63	552136
2010-11-12	7.54	7.67	7.45	7.62	346752
2010-11-15	7.67	7.75	7.60	7.69	318280
2010-11-16	7.66	7.68	7.52	7.56	481448
2010-11-17	7.58	7.69	7.52	7.67	537804
2010-11-18	7.75	7.84	7.68	7.78	498844
2010-11-19	7.80	7.87	7.75	7.85	356544
2010-11-22	7.82	7.86	7.65	7.84	292972
2010-11-23	7.75	7.84	7.67	7.84	324336
2010-11-24	7.86	7.93	7.84	7.93	457420
2010-11-26	7.87	7.95	7.83	7.95	87212
2010-11-29	7.87	7.87	7.62	7.81	347940
2010-11-30	7.72	7.81	7.61	7.79	736200
2010-12-01	7.93	7.95	7.75	7.91	644544
2010-12-02	7.85	7.95	7.85	7.95	344132
2010-12-03	7.86	7.94	7.81	7.93	315144
2010-12-06	7.90	7.95	7.84	7.94	360640
2010-12-07	7.97	8.00	7.92	7.93	468624
2010-12-08	7.95	7.98	7.87	7.89	313380
2010-12-09	7.96	7.96	7.85	7.88	366748
2010-12-10	7.91	8.00	7.80	7.98	349416
2010-12-13	7.98	7.98	7.87	7.89	319540
2010-12-14	7.92	7.99	7.88	7.97	269020
2010-12-15	7.93	8.02	7.88	7.92	444996
2010-12-16	7.91	8.01	7.91	8.00	248744
2010-12-17	7.98	7.99	7.88	7.97	922052
2010-12-20	7.98	8.01	7.85	7.85	311368
2010-12-21	7.89	8.00	7.84	7.98	416820
2010-12-22	7.86	8.02	7.86	7.97	366524
2010-12-23	7.96	7.97	7.87	7.88	197536
2010-12-27	7.86	7.94	7.79	7.88	108840
2010-12-28	7.89	7.89	7.71	7.82	209756
2010-12-29	7.82	7.85	7.74	7.83	107744
2010-12-30	7.84	7.89	7.80	7.80	124168
2010-12-31	7.79	7.79	7.63	7.64	267600
2011-01-03	7.69	7.86	7.67	7.74	290492
2011-01-04	7.72	7.74	7.47	7.61	436528
2011-01-05	7.59	7.72	7.38	7.71	247548
2011-01-06	7.72	7.72	7.59	7.66	415652
2011-01-07	7.66	7.75	7.47	7.60	324992
2011-01-10	7.56	7.62	7.46	7.57	380596
2011-01-11	7.59	7.61	7.45	7.51	347128
2011-01-12	7.57	7.67	7.54	7.61	221356
2011-01-13	7.60	7.67	7.40	7.59	133752
2011-01-14	7.61	7.65	7.53	7.58	343580
2011-01-18	7.54	7.58	7.51	7.56	261860
2011-01-19	7.56	7.59	7.36	7.54	784384
2011-01-20	7.51	7.55	7.40	7.53	611948
2011-01-21	7.52	7.58	7.47	7.49	476680
2011-01-24	7.48	7.61	7.46	7.52	218160
2011-01-25	7.48	7.48	7.29	7.35	288868
2011-01-26	7.34	7.45	7.32	7.34	488400
2011-01-27	7.34	7.67	7.29	7.59	951300
2011-01-28	7.57	7.62	7.34	7.49	780312
2011-01-31	7.50	7.51	7.36	7.38	392788
2011-02-01	7.40	7.48	7.35	7.45	682788
2011-02-02	7.13	7.43	7.03	7.34	3337936
2011-02-03	7.38	7.61	7.38	7.55	1063060
2011-02-04	7.52	7.62	7.46	7.58	766080
2011-02-07	7.57	7.66	7.54	7.60	467268
2011-02-08	7.56	7.69	7.55	7.68	451476
2011-02-09	7.63	7.68	7.52	7.59	436132
2011-02-10	7.57	7.62	7.50	7.59	471196
2011-02-11	7.56	7.78	7.56	7.76	544308
2011-02-14	7.72	7.81	7.69	7.80	437856
2011-02-15	7.75	7.79	7.70	7.70	495788
2011-02-16	7.76	7.83	7.76	7.83	449524
2011-02-17	7.82	7.90	7.78	7.85	459620
2011-02-18	7.90	7.94	7.87	7.93	568196
2011-02-22	7.84	7.92	7.81	7.81	542760
2011-02-23	7.77	7.78	7.56	7.58	546268
2011-02-24	7.58	7.71	7.50	7.70	434924
2011-02-25	7.70	7.86	7.64	7.85	472664
2011-02-28	7.83	8.05	7.75	8.05	1150068
2011-03-01	8.06	8.11	7.94	7.97	1522496
2011-03-02	7.96	8.05	7.96	7.98	474648
2011-03-03	8.05	8.10	8.04	8.07	313216
2011-03-04	8.05	8.06	8.00	8.06	215568
2011-03-07	8.04	8.04	7.85	7.96	405312
2011-03-08	7.94	8.07	7.91	8.06	318680
2011-03-09	8.06	8.12	8.00	8.11	450932
2011-03-10	8.00	8.04	7.85	7.85	686004
2011-03-11	7.65	7.65	7.50	7.61	967932
2011-03-14	7.53	7.64	7.51	7.57	481552
2011-03-15	7.39	7.54	7.30	7.47	710068
2011-03-16	7.45	7.57	7.34	7.34	451212
2011-03-17	7.43	7.44	7.29	7.31	439688
2011-03-18	7.36	7.43	7.30	7.37	619608
2011-03-21	7.42	7.60	7.42	7.59	190264
2011-03-22	7.59	7.60	7.54	7.58	94028
2011-03-23	7.55	7.69	7.49	7.64	231596
2011-03-24	7.67	7.80	7.69	7.78	267876
2011-03-25	7.81	7.98	7.76	7.94	452152
2011-03-28	7.98	7.98	7.92	7.93	290660
2011-03-29	7.91	8.00	7.88	7.98	326312
2011-03-30	7.98	8.11	7.98	8.10	262964
2011-03-31	8.05	8.19	8.05	8.19	482680
2011-04-01	8.22	8.38	8.20	8.31	632084
2011-04-04	8.32	8.37	8.25	8.36	317632
2011-04-05	8.33	8.46	8.27	8.36	221632
2011-04-06	8.39	8.39	8.26	8.30	313216
2011-04-07	8.32	8.35	8.24	8.31	202980
2011-04-08	8.37	8.37	8.28	8.32	301360
2011-04-11	8.34	8.49	8.29	8.42	361352
2011-04-12	8.39	8.49	8.28	8.42	445972
2011-04-13	8.42	8.49	8.33	8.44	279344
2011-04-14	8.34	8.62	8.34	8.61	475812
2011-04-15	8.57	9.31	8.57	9.30	1302868
2011-04-18	9.11	9.14	8.84	9.00	563092
2011-04-19	9.06	9.07	8.85	8.99	409492
2011-04-20	9.05	9.09	8.76	8.99	714220
2011-04-21	9.02	9.11	8.91	9.09	632912
2011-04-25	8.93	8.97	8.60	8.85	1148500
2011-04-26	8.83	8.96	8.78	8.86	950460
2011-04-27	8.87	8.93	8.81	8.91	861668
2011-04-28	8.88	8.98	8.68	8.94	208776
2011-04-29	8.96	9.08	8.90	9.04	782164
2011-05-02	8.99	9.08	8.96	9.01	450160
2011-05-03	9.00	9.00	8.87	8.96	478048
2011-05-04	8.96	8.98	8.83	8.87	846696
2011-05-05	8.82	8.90	8.61	8.78	678884
2011-05-06	8.88	8.94	8.81	8.84	376896
2011-05-09	8.81	9.09	8.76	9.08	619316
2011-05-10	9.02	9.21	9.00	9.19	649868
2011-05-11	9.16	9.19	9.00	9.11	407396
2011-05-12	9.07	9.24	9.00	9.22	438960
2011-05-13	9.21	9.27	9.11	9.12	352320
2011-05-16	9.06	9.14	8.94	8.94	384072
2011-05-17	8.88	8.97	8.80	8.90	312628
2011-05-18	8.90	9.05	8.89	8.99	350276
2011-05-19	9.05	9.06	8.91	8.97	472700
2011-05-20	8.92	9.04	8.86	8.89	518016
2011-05-23	8.75	8.86	8.69	8.77	282784
2011-05-24	8.91	8.91	8.75	8.75	382480
2011-05-25	8.72	8.87	8.71	8.84	334068
2011-05-26	8.82	8.89	8.81	8.85	479916
2011-05-27	8.85	8.93	8.80	8.88	723572
2011-05-31	8.94	8.99	8.88	8.99	546272
2011-06-01	8.96	8.98	8.71	8.72	359456
2011-06-02	8.77	8.79	8.68	8.73	211852
2011-06-03	8.60	8.72	8.57	8.58	451928
2011-06-06	8.58	8.60	8.50	8.51	323856
2011-06-07	8.58	8.67	8.50	8.57	414404
2011-06-08	8.52	8.57	8.46	8.50	455856
2011-06-09	8.52	8.68	8.51	8.58	307860
2011-06-10	8.53	8.57	8.42	8.44	447800
2011-06-13	8.45	8.52	8.40	8.40	444280
2011-06-14	8.47	8.62	8.46	8.51	549556
2011-06-15	8.42	8.50	8.34	8.35	339932
2011-06-16	8.37	8.47	8.27	8.38	132988
2011-06-17	8.43	8.44	8.25	8.27	456072
2011-06-20	8.26	8.40	8.26	8.38	164852
2011-06-21	8.41	8.59	8.35	8.58	167428
2011-06-22	8.51	8.56	8.42	8.43	194468
2011-06-23	8.32	8.47	8.24	8.45	193032
2011-06-24	8.45	8.47	8.25	8.34	888028
2011-06-27	8.37	8.49	8.30	8.44	236760
2011-06-28	8.43	8.57	8.38	8.55	152524
2011-06-29	8.57	8.57	8.44	8.51	191196
2011-06-30	8.55	8.70	8.51	8.61	182064
2011-07-01	8.63	8.72	8.50	8.69	216276
2011-07-05	8.70	8.82	8.70	8.81	206140
2011-07-06	8.78	8.95	8.78	8.94	141448
2011-07-07	8.98	9.14	8.91	9.04	439148
2011-07-08	8.91	9.02	8.91	8.98	130424
2011-07-11	8.88	8.93	8.75	8.78	161736
2011-07-12	8.77	8.83	8.70	8.73	179416
2011-07-13	8.92	8.93	8.72	8.82	182032
2011-07-14	8.82	8.86	8.57	8.59	190820
2011-07-15	8.60	8.65	8.54	8.63	220900
2011-07-18	8.61	8.64	8.41	8.47	137132
2011-07-19	8.52	8.76	8.40	8.70	517828
2011-07-20	9.75	9.93	9.18	9.49	1679824
2011-07-21	9.53	9.68	9.42	9.46	753692
2011-07-22	9.47	9.48	9.34	9.38	775008
2011-07-25	9.23	9.45	9.22	9.36	432300
2011-07-26	9.36	9.45	9.31	9.34	283944
2011-07-27	9.31	9.31	9.16	9.23	552904
2011-07-28	9.21	9.46	9.02	9.31	964684
2011-07-29	9.22	9.49	9.17	9.33	851340
2011-08-01	9.40	9.40	9.23	9.37	502572
2011-08-02	9.32	9.43	9.11	9.11	465780
2011-08-03	9.15	9.28	8.95	9.23	337024
2011-08-04	9.12	9.30	8.85	8.87	675036
2011-08-05	8.94	8.95	8.51	8.69	468892
2011-08-08	8.41	8.74	8.05	8.05	875760
2011-08-09	8.20	8.53	7.74	8.50	821092
2011-08-10	8.27	8.49	8.09	8.13	515752
2011-08-11	8.16	8.61	8.03	8.49	530324
2011-08-12	8.56	8.66	8.32	8.54	252756
2011-08-15	8.59	8.78	8.48	8.77	297068
2011-08-16	8.67	8.71	8.50	8.61	303160
2011-08-17	8.68	8.80	8.54	8.60	359104
2011-08-18	8.37	8.37	7.95	8.01	588668
2011-08-19	7.91	8.20	7.83	7.84	484836
2011-08-22	8.06	8.07	7.87	8.03	342128
2011-08-23	8.08	8.48	7.98	8.47	636264
2011-08-24	8.43	8.66	8.35	8.53	387232
2011-08-25	8.60	8.65	8.30	8.32	316152
2011-08-26	8.28	8.76	8.28	8.70	368280
2011-08-29	8.81	8.88	8.73	8.86	1432104
2011-08-30	8.79	8.87	8.73	8.76	1278036
2011-08-31	8.82	8.94	8.70	8.92	518540
2011-09-01	8.95	9.12	8.76	8.85	559716
2011-09-02	8.65	8.82	8.48	8.49	398516
2011-09-06	8.22	8.46	8.18	8.44	357844
2011-09-07	8.54	8.72	8.34	8.70	578476
2011-09-08	8.67	8.77	8.47	8.52	499348
2011-09-09	8.45	8.53	8.30	8.42	652460
2011-09-12	8.27	8.59	8.14	8.58	445448
2011-09-13	8.64	8.91	8.47	8.83	651652
2011-09-14	8.88	9.09	8.74	8.95	719360
2011-09-15	9.05	9.23	8.90	9.18	461964
2011-09-16	9.26	9.30	8.97	9.03	821116
2011-09-19	8.88	9.05	8.77	8.98	350004
2011-09-20	8.98	9.06	8.71	8.74	480096
2011-09-21	8.78	8.90	8.54	8.55	418600
2011-09-22	8.30	8.50	8.20	8.31	550120
2011-09-23	8.30	8.57	8.27	8.56	415180
2011-09-26	8.61	8.88	8.40	8.81	651000
2011-09-27	8.97	8.97	8.75	8.88	635356
2011-09-28	8.85	8.86	8.43	8.43	435048
2011-09-29	8.60	8.67	8.26	8.53	306296
2011-09-30	8.40	8.66	8.26	8.27	359624
2011-10-03	8.21	8.34	7.91	7.91	552056
2011-10-04	7.86	8.47	7.86	8.41	580800
2011-10-05	8.43	8.54	8.23	8.49	385016
2011-10-06	8.49	8.80	8.45	8.78	340632
2011-10-07	8.81	8.92	8.67	8.72	521268
2011-10-10	8.89	9.07	8.77	9.06	316660
2011-10-11	9.02	9.22	8.91	9.19	475172
2011-10-12	9.27	9.46	9.13	9.33	365440
2011-10-13	9.27	9.28	9.17	9.25	338712
2011-10-14	9.29	9.36	9.22	9.34	422392
2011-10-17	9.32	9.38	9.14	9.19	297916
2011-10-18	9.20	9.87	9.04	9.80	1438564
2011-10-19	9.75	10.44	9.75	10.20	1739360
2011-10-20	10.25	10.28	10.00	10.24	549704
2011-10-21	10.26	10.34	10.10	10.20	1089880
2011-10-24	10.19	10.37	10.19	10.33	1096636
2011-10-25	10.19	10.27	10.10	10.14	633632
2011-10-26	10.25	10.27	9.93	10.24	687604
2011-10-27	10.40	10.69	10.23	10.65	1162796
2011-10-28	10.63	10.73	10.47	10.62	587440
2011-10-31	10.49	10.69	10.44	10.59	1529640
2011-11-01	10.21	10.61	9.95	10.38	1028748
2011-11-02	10.46	10.51	10.31	10.42	951336
2011-11-03	10.52	10.83	10.32	10.80	1638220
2011-11-04	10.72	10.91	10.61	10.86	335080
2011-11-07	10.83	11.01	10.79	10.99	790000
2011-11-08	11.07	11.14	10.89	11.04	550268
2011-11-09	10.73	11.03	10.70	10.71	648220
2011-11-10	10.88	11.08	10.73	11.03	638924
2011-11-11	11.17	11.17	11.03	11.09	654236
2011-11-14	11.15	11.31	11.08	11.23	950200
2011-11-15	11.21	11.33	11.16	11.27	874400
2011-11-16	11.19	11.29	11.15	11.18	618108
2011-11-17	11.14	11.31	11.03	11.15	775240
2011-11-18	11.15	11.25	11.03	11.09	552788
2011-11-21	10.87	10.97	10.78	10.79	610828
2011-11-22	10.76	10.86	10.65	10.75	766984
2011-11-23	10.69	10.69	10.50	10.52	518636
2011-11-25	10.49	10.70	10.26	10.44	491484
2011-11-28	10.62	11.10	10.62	11.02	905628
2011-11-29	11.01	11.11	10.80	10.90	885216
2011-11-30	11.30	11.31	11.14	11.29	1459876
2011-12-01	11.21	11.33	11.10	11.11	508872
2011-12-02	11.27	11.33	11.02	11.15	442000
2011-12-05	11.32	11.55	11.21	11.39	560460
2011-12-06	11.43	11.66	11.42	11.62	702224
2011-12-07	11.56	11.60	11.33	11.48	715404
2011-12-08	11.38	11.43	11.14	11.15	395032
2011-12-09	11.15	11.43	11.10	11.33	907988
2011-12-12	11.36	11.41	11.10	11.28	632916
2011-12-13	11.37	11.52	11.03	11.07	714272
2011-12-14	11.02	11.08	10.83	10.89	634416
2011-12-15	11.02	11.21	10.84	10.96	465948
2011-12-16	11.06	11.21	10.95	10.96	681548
2011-12-19	11.06	11.21	10.70	10.74	615468
2011-12-20	10.96	11.18	10.84	11.12	717200
2011-12-21	11.12	11.12	10.40	10.65	528760
2011-12-22	10.34	10.55	9.96	10.37	1239644
2011-12-23	10.37	10.61	10.35	10.43	341448
2011-12-27	10.35	10.63	10.24	10.50	300212
2011-12-28	10.48	10.61	10.04	10.07	545100
2011-12-29	10.07	10.32	10.07	10.27	380848
2011-12-30	10.25	10.30	10.12	10.12	341384
2012-01-03	10.31	10.33	10.00	10.10	697516
2012-01-04	10.07	10.07	9.83	9.94	407244
2012-01-05	9.92	10.12	9.77	9.99	275320
2012-01-06	9.97	10.00	9.81	9.98	621276
2012-01-09	10.00	10.10	9.94	10.03	465512
2012-01-10	10.15	10.37	10.12	10.34	595244
2012-01-11	10.28	10.35	10.09	10.14	353876
2012-01-12	10.20	10.20	10.00	10.14	490880
2012-01-13	10.01	10.14	9.87	10.04	821364
2012-01-17	10.14	10.62	10.08	10.39	885632
2012-01-18	10.42	10.66	10.40	10.65	755896
2012-01-19	10.66	10.66	10.25	10.28	907936
2012-01-20	10.26	10.72	10.26	10.62	520432
2012-01-23	10.57	10.65	10.55	10.58	612148
2012-01-24	10.53	10.75	10.53	10.69	509732
2012-01-25	10.68	10.85	10.61	10.78	357224
2012-01-26	10.87	10.94	10.74	10.83	542736
2012-01-27	10.80	10.95	10.79	10.90	206040
2012-01-30	10.82	10.88	10.76	10.77	328728
2012-01-31	10.83	11.04	10.81	10.97	756724
2012-02-01	11.25	11.62	11.00	11.57	1185852
2012-02-02	11.57	11.88	11.48	11.68	1610148
2012-02-03	11.68	11.78	11.43	11.56	1494284
2012-02-06	11.46	11.64	11.46	11.54	611152
2012-02-07	11.55	11.63	11.53	11.60	407932
2012-02-08	11.54	11.62	11.38	11.58	379000
2012-02-09	11.57	11.60	11.46	11.54	365108
2012-02-10	11.51	11.63	11.41	11.42	470400
2012-02-13	11.56	11.62	11.47	11.61	635248
2012-02-14	11.64	11.81	11.48	11.63	692824
2012-02-15	11.63	11.67	11.50	11.57	719728
2012-02-16	11.57	11.66	11.50	11.63	977168
2012-02-17	11.65	11.65	11.49	11.50	628828
2012-02-21	11.54	11.65	11.48	11.52	591968
2012-02-22	11.49	11.64	11.44	11.44	544652
2012-02-23	11.49	11.83	11.30	11.72	1025284
2012-02-24	11.79	11.86	11.64	11.64	630116
2012-02-27	11.60	11.85	11.47	11.76	682524
2012-02-28	11.77	11.81	11.61	11.70	691400
2012-02-29	11.74	11.83	11.58	11.59	659320
2012-03-01	11.68	11.83	11.61	11.75	733536
2012-03-02	11.78	11.80	11.70	11.74	707304
2012-03-05	11.75	12.28	11.61	12.24	1580812
2012-03-06	12.17	12.21	11.97	12.02	758568
2012-03-07	12.08	12.11	11.93	11.97	761560
2012-03-08	12.00	12.11	11.95	12.08	603872
2012-03-09	12.12	12.33	12.06	12.29	528816
2012-03-12	12.33	12.33	12.07	12.20	365580
2012-03-13	12.27	12.47	12.05	12.45	512476
2012-03-14	12.46	12.54	12.38	12.53	609584
2012-03-15	12.55	12.55	12.30	12.44	638368
2012-03-16	12.42	12.42	12.12	12.12	640556
2012-03-19	12.11	12.28	11.97	12.21	459852
2012-03-20	12.09	12.18	12.03	12.12	181108
2012-03-21	12.18	12.30	12.13	12.13	297404
2012-03-22	12.03	12.13	11.88	12.01	579136
2012-03-23	12.04	12.04	11.82	12.02	451556
2012-03-26	12.10	12.34	12.10	12.24	415928
2012-03-27	12.23	12.24	12.10	12.12	382340
2012-03-28	12.10	12.12	11.92	12.05	331476
2012-03-29	11.93	12.08	11.87	12.04	238936
2012-03-30	12.15	12.15	11.88	11.88	438872
2012-04-02	11.88	12.03	11.78	12.00	738492
2012-04-03	11.96	12.13	11.90	11.97	390344
2012-04-04	11.82	11.91	11.68	11.82	500612
2012-04-05	11.73	11.96	11.58	11.92	473036
2012-04-09	11.75	11.76	11.58	11.73	279324
2012-04-10	11.72	11.72	11.54	11.56	472868
2012-04-11	11.66	11.76	11.53	11.71	718120
2012-04-12	11.70	11.71	11.49	11.57	556232
2012-04-13	11.49	11.59	11.41	11.45	209788
2012-04-16	11.46	11.50	11.27	11.36	342724
2012-04-17	11.45	11.57	11.33	11.46	733668
2012-04-18	11.39	11.47	11.24	11.31	470284
2012-04-19	11.33	11.53	11.25	11.30	390688
2012-04-20	11.47	11.73	11.39	11.62	851256
2012-04-23	11.43	11.67	11.37	11.40	758348
2012-04-24	11.38	11.63	11.33	11.54	769616
2012-04-25	11.86	12.75	11.23	12.48	2063372
2012-04-26	12.49	12.73	12.34	12.66	798512
2012-04-27	12.65	12.75	12.56	12.74	760240
2012-04-30	12.65	12.74	12.53	12.54	471200
2012-05-01	12.53	12.68	12.39	12.47	782508
2012-05-02	12.36	12.54	12.24	12.53	266296
2012-05-03	12.50	12.50	12.19	12.24	306048
2012-05-04	12.18	12.25	11.91	12.06	436052
2012-05-07	12.05	12.24	12.02	12.21	469332
2012-05-08	12.10	12.30	12.00	12.25	344836
2012-05-09	12.16	12.32	12.06	12.21	307044
2012-05-10	12.25	12.31	12.08	12.20	285652
2012-05-11	12.15	12.42	12.15	12.26	221620
2012-05-14	12.13	12.28	12.09	12.15	326756
2012-05-15	12.18	12.44	11.86	12.30	239224
2012-05-16	12.30	12.33	12.10	12.12	293744
2012-05-17	12.12	12.18	11.89	11.89	338784
2012-05-18	11.86	11.93	11.60	11.65	425676
2012-05-21	11.69	11.80	11.46	11.74	461280
2012-05-22	11.76	11.86	11.66	11.80	426120
2012-05-23	11.73	12.05	11.68	12.01	304888
2012-05-24	11.99	11.99	11.79	11.94	332716
2012-05-25	11.92	12.02	11.86	11.93	302188
2012-05-29	11.84	12.06	11.74	12.04	577140
2012-05-30	11.92	12.06	11.80	11.99	662408
2012-05-31	12.02	12.02	11.73	11.88	483248
2012-06-01	11.69	11.80	11.32	11.37	551084
2012-06-04	11.43	11.62	10.88	11.50	490988
2012-06-05	11.42	11.61	11.39	11.47	1432460
2012-06-06	11.54	11.62	11.40	11.54	971872
2012-06-07	11.76	11.92	11.55	11.56	1320168
2012-06-08	11.53	11.55	11.47	11.50	486376
2012-06-11	11.57	11.61	11.27	11.28	371368
2012-06-12	11.29	11.37	11.18	11.26	603340
2012-06-13	11.22	11.29	11.05	11.17	678156
2012-06-14	11.14	11.30	11.08	11.26	629264
2012-06-15	11.26	11.40	11.22	11.37	551960
2012-06-18	11.33	11.45	11.27	11.38	201648
2012-06-19	11.43	11.53	11.35	11.43	428256
2012-06-20	11.44	11.44	11.24	11.29	248448
2012-06-21	11.31	11.36	11.05	11.08	476216
2012-06-22	11.11	11.12	11.04	11.10	725092
2012-06-25	10.95	11.00	10.81	10.85	484028
2012-06-26	10.83	10.96	10.70	10.91	718524
2012-06-27	10.91	11.00	10.87	11.00	172868
2012-06-28	10.89	10.94	10.61	10.86	483936
2012-06-29	11.03	11.45	11.03	11.43	595176
2012-07-02	11.48	11.56	11.20	11.44	447816
2012-07-03	11.40	11.47	11.17	11.40	285072
2012-07-05	11.36	11.50	11.28	11.46	414464
2012-07-06	11.37	11.37	10.94	10.97	302336
2012-07-09	10.92	11.01	10.86	10.93	310484
2012-07-10	10.99	10.99	10.71	10.75	305992
2012-07-11	10.78	10.78	10.57	10.71	210144
2012-07-12	10.62	10.78	10.50	10.70	201544
2012-07-13	10.71	11.06	10.71	11.01	229592
2012-07-16	10.95	10.98	10.62	10.67	413692
2012-07-17	10.68	10.77	10.50	10.72	193456
2012-07-18	10.74	10.97	10.74	10.83	242900
2012-07-19	10.88	10.88	10.77	10.80	208548
2012-07-20	10.78	10.81	10.64	10.71	477468
2012-07-23	10.58	10.74	10.45	10.61	183756
2012-07-24	10.61	10.61	10.25	10.37	402556
2012-07-25	11.23	12.04	11.17	11.51	1605692
2012-07-26	11.68	12.16	11.62	11.96	862024
2012-07-27	11.97	12.08	11.62	11.73	565624
2012-07-30	11.76	11.90	11.56	11.56	671092
2012-07-31	11.49	11.78	11.48	11.67	711492
2012-08-01	11.71	11.78	11.46	11.46	621932
2012-08-02	11.37	11.59	11.32	11.49	476756
2012-08-03	11.61	11.89	11.44	11.73	476616
2012-08-06	11.69	12.02	11.58	11.88	454148
2012-08-07	11.92	12.17	11.90	12.13	564348
2012-08-08	12.07	12.24	12.07	12.11	341376
2012-08-09	12.11	12.22	12.05	12.10	308536
2012-08-10	12.10	12.21	11.98	12.12	353888
2012-08-13	12.15	12.19	11.87	12.04	186260
2012-08-14	12.11	12.16	11.87	11.92	262584
2012-08-15	11.86	12.10	11.86	12.10	333132
2012-08-16	12.07	12.32	12.07	12.27	367468
2012-08-17	12.22	12.45	12.09	12.45	378292
2012-08-20	12.43	12.44	12.32	12.42	639976
2012-08-21	12.43	12.43	12.29	12.39	571900
2012-08-22	12.35	12.40	12.25	12.35	237292
2012-08-23	12.30	12.46	12.22	12.41	240912
2012-08-24	12.35	12.50	12.31	12.39	376204
2012-08-27	12.48	12.56	12.34	12.56	427400
2012-08-28	12.58	12.70	12.47	12.66	401500
2012-08-29	12.56	12.69	12.34	12.55	694384
2012-08-30	12.45	12.65	12.45	12.56	547528
2012-08-31	12.62	12.72	12.36	12.65	768040
2012-09-04	12.66	12.85	12.50	12.81	564576
2012-09-05	12.74	12.94	12.74	12.87	750096
2012-09-06	12.89	13.31	12.89	13.20	442288
2012-09-07	13.26	13.30	13.13	13.15	286960
2012-09-10	13.17	13.25	12.99	13.01	554984
2012-09-11	12.99	13.34	12.99	13.29	597492
2012-09-12	13.34	13.75	13.32	13.53	855232
2012-09-13	13.56	14.23	13.51	14.13	1063824
2012-09-14	14.19	14.62	13.98	14.40	977860
2012-09-17	14.41	14.64	14.41	14.52	541704
2012-09-18	14.70	14.80	14.56	14.64	1277724
2012-09-19	14.68	14.79	14.42	14.44	454612
2012-09-20	14.41	14.42	14.15	14.40	601820
2012-09-21	14.52	14.61	14.32	14.34	709820
2012-09-24	14.25	14.37	14.22	14.29	359404
2012-09-25	14.37	14.40	14.17	14.23	480460
2012-09-26	14.23	14.32	13.99	14.04	470284
2012-09-27	14.12	14.41	14.04	14.41	447976
2012-09-28	14.34	14.41	14.22	14.32	294588
2012-10-01	14.44	14.44	14.17	14.34	387604
2012-10-02	14.41	14.51	14.27	14.39	272196
2012-10-03	14.38	14.53	14.27	14.33	291816
2012-10-04	14.40	14.64	14.30	14.64	326776
2012-10-05	14.74	15.04	14.57	14.62	357464
2012-10-08	14.53	14.62	14.35	14.37	295420
2012-10-09	14.34	14.36	13.82	13.92	716496
2012-10-10	13.98	14.08	13.87	14.07	235176
2012-10-11	14.26	14.60	14.10	14.21	276684
2012-10-12	14.19	14.35	14.09	14.29	265880
2012-10-15	14.35	14.54	14.32	14.52	203180
2012-10-16	14.55	14.86	14.50	14.83	438848
2012-10-17	16.25	16.25	15.29	15.45	1429544
2012-10-18	15.47	15.51	15.09	15.33	625452
2012-10-19	15.17	15.51	15.15	15.42	1347844
2012-10-22	15.37	15.54	15.29	15.33	1215384
2012-10-23	15.14	15.29	15.01	15.25	534152
2012-10-24	15.31	15.39	15.15	15.24	431240
2012-10-25	15.40	15.65	15.07	15.38	680004
2012-10-26	15.35	15.39	15.05	15.29	433988
2012-10-31	15.25	15.25	14.98	15.00	576852
2012-11-01	15.06	15.39	15.03	15.35	724980
2012-11-02	15.38	15.58	15.36	15.36	818020
2012-11-05	15.36	15.41	15.10	15.22	393604
2012-11-06	15.25	15.75	15.04	15.65	581904
2012-11-07	15.43	15.50	14.59	14.66	1915148
2012-11-08	14.67	14.72	14.39	14.49	570904
2012-11-09	14.47	14.63	14.33	14.51	527416
2012-11-12	14.61	14.72	14.48	14.50	367468
2012-11-13	14.42	14.63	14.32	14.37	330956
2012-11-14	14.41	14.51	13.97	14.05	731880
2012-11-15	13.94	14.19	13.73	14.17	595624
2012-11-16	14.10	14.12	13.83	14.03	506040
2012-11-19	14.14	14.78	14.06	14.72	657512
2012-11-20	14.65	14.75	14.29	14.36	303976
2012-11-21	14.42	14.55	14.34	14.41	253088
2012-11-23	14.49	14.64	14.49	14.55	144172
2012-11-26	14.47	14.64	14.34	14.55	346808
2012-11-27	14.49	14.63	14.46	14.48	381628
2012-11-28	14.37	14.39	14.11	14.25	718724
2012-11-29	14.39	14.51	14.03	14.35	494020
2012-11-30	14.33	14.38	14.19	14.31	597696
2012-12-03	14.40	14.47	14.26	14.41	351724
2012-12-04	14.41	14.48	14.11	14.32	367036
2012-12-05	14.33	14.38	14.09	14.21	219364
2012-12-06	14.20	14.33	14.10	14.24	519192
2012-12-07	14.26	14.38	14.11	14.30	342484
2012-12-10	14.32	14.40	14.09	14.21	325652
2012-12-11	14.27	14.48	14.21	14.37	301884
2012-12-12	14.43	14.46	14.18	14.28	330316
2012-12-13	14.25	14.44	14.19	14.22	323416
2012-12-14	14.16	14.34	14.15	14.20	185348
2012-12-17	14.23	14.43	14.16	14.28	186636
2012-12-18	14.26	14.37	14.20	14.37	399432
2012-12-19	14.36	14.64	14.26	14.63	486732
2012-12-20	14.74	14.91	14.63	14.77	390260
2012-12-21	14.63	15.08	14.31	15.08	1574356
2012-12-24	15.05	15.05	14.77	14.81	157116
2012-12-26	14.81	14.86	14.70	14.70	353356
2012-12-27	14.68	14.90	14.64	14.88	366400
2012-12-28	14.77	15.03	14.77	14.77	329616
2012-12-31	14.80	15.12	14.74	15.09	457672
2013-01-02	15.51	16.01	15.30	15.76	784420
2013-01-03	15.77	16.02	15.37	15.45	369424
2013-01-04	15.54	15.73	15.38	15.44	496644
2013-01-07	15.37	15.70	15.33	15.56	420760
2013-01-08	15.59	15.85	15.53	15.80	566420
2013-01-09	15.89	16.06	15.82	15.96	362448
2013-01-10	16.06	16.06	15.62	15.91	502628
2013-01-11	15.96	16.27	15.92	16.23	659372
2013-01-14	16.21	16.35	16.06	16.24	396780
2013-01-15	16.14	16.14	15.82	15.84	566020
2013-01-16	15.78	15.86	15.64	15.67	567776
2013-01-17	15.74	15.75	15.63	15.75	498420
2013-01-18	15.73	15.87	15.67	15.74	631872
2013-01-22	15.71	15.99	15.67	15.99	509008
2013-01-23	16.02	16.13	15.88	15.93	355220
2013-01-24	15.86	16.00	15.73	15.87	598520
2013-01-25	15.88	16.17	15.77	16.10	778592
2013-01-28	16.04	16.09	15.95	15.97	766560
2013-01-29	15.91	16.01	15.83	15.98	789988
2013-01-30	16.85	18.43	16.75	17.27	5211892
2013-01-31	17.19	17.52	17.00	17.13	975412
2013-02-01	16.92	17.36	16.85	17.26	1316292
2013-02-04	17.03	17.28	16.89	17.04	563628
2013-02-05	17.13	17.17	17.00	17.09	450364
2013-02-06	16.95	17.10	16.84	16.97	305400
2013-02-07	16.94	17.05	16.77	16.92	630012
2013-02-08	16.92	17.06	16.86	16.95	281760
2013-02-11	16.90	16.95	16.79	16.87	144332
2013-02-12	16.92	17.19	16.92	17.18	346792
2013-02-13	17.16	17.26	16.84	17.11	403676
2013-02-14	17.03	17.33	17.03	17.22	308632
2013-02-15	17.33	17.50	17.17	17.36	723740
2013-02-19	17.31	17.54	17.31	17.53	355800
2013-02-20	17.49	17.55	17.06	17.08	438876
2013-02-21	17.06	17.16	16.66	16.78	427960
2013-02-22	16.90	17.18	16.78	17.16	368980
2013-02-25	17.25	17.29	16.84	16.86	659360
2013-02-26	16.92	17.29	16.87	17.22	745040
2013-02-27	17.15	17.54	17.08	17.34	434032
2013-02-28	17.37	17.67	17.23	17.47	592992
2013-03-01	17.43	18.01	17.37	17.70	587288
2013-03-04	17.70	18.20	17.42	18.04	605532
2013-03-05	18.16	18.49	18.04	18.25	460580
2013-03-06	18.26	18.37	18.02	18.23	360556
2013-03-07	18.17	18.48	18.17	18.43	389944
2013-03-08	18.57	18.66	18.34	18.44	528256
2013-03-11	18.07	18.20	17.73	17.87	988180
2013-03-12	17.82	17.96	17.69	17.83	856556
2013-03-13	17.89	18.15	17.76	18.11	530632
2013-03-14	18.22	18.40	18.19	18.35	496756
2013-03-15	18.39	18.50	18.21	18.29	869044
2013-03-18	18.10	18.63	18.03	18.40	511432
2013-03-19	18.50	18.64	18.28	18.54	554624
2013-03-20	18.60	18.77	18.53	18.75	375964
2013-03-21	18.55	18.79	18.41	18.70	433144
2013-03-22	18.79	18.87	18.54	18.58	490276
2013-03-25	18.59	18.76	18.25	18.43	479240
2013-03-26	18.54	18.70	18.40	18.55	333868
2013-03-27	18.46	18.52	18.31	18.51	335892
2013-03-28	18.57	18.68	18.47	18.57	353292
2013-04-01	18.60	18.61	18.23	18.35	718808
2013-04-02	18.50	18.55	18.19	18.25	684024
2013-04-03	18.26	18.32	17.76	17.93	525520
2013-04-04	17.95	18.15	17.83	17.95	894456
2013-04-05	17.61	17.81	17.56	17.79	473604
2013-04-08	17.87	17.88	17.52	17.63	560780
2013-04-09	17.72	17.72	17.48	17.57	648152
2013-04-10	17.58	17.87	17.35	17.80	676096
2013-04-11	17.75	17.84	17.68	17.77	419548
2013-04-12	17.70	17.80	17.62	17.73	312220
2013-04-15	17.67	17.78	17.15	17.25	543240
2013-04-16	17.43	17.57	17.28	17.48	349188
2013-04-17	17.36	17.52	17.13	17.24	333608
2013-04-18	17.32	17.53	17.11	17.32	591208
2013-04-19	17.29	17.53	17.18	17.38	312476
2013-04-22	17.41	17.51	17.15	17.37	340088
2013-04-23	17.53	17.54	17.12	17.22	665776
2013-04-24	17.19	17.42	17.18	17.25	1567128
2013-04-25	17.25	17.43	17.15	17.17	545972
2013-04-26	17.14	17.32	17.07	17.26	414588
2013-04-29	17.28	17.65	17.28	17.48	344892
2013-04-30	17.41	17.65	17.35	17.55	376140
2013-05-01	17.53	17.55	17.04	17.07	927856
2013-05-02	17.15	17.86	17.00	17.84	1144668
2013-05-03	18.00	18.43	17.54	17.61	2488092
2013-05-06	17.56	18.25	17.51	18.20	782520
2013-05-07	18.29	18.35	18.09	18.20	422372
2013-05-08	18.16	18.26	18.05	18.21	432124
2013-05-09	18.19	18.25	18.01	18.12	214296
2013-05-10	18.18	18.36	18.12	18.29	194980
2013-05-13	18.17	18.32	18.08	18.16	279396
2013-05-14	18.20	18.37	18.16	18.20	415352
2013-05-15	18.10	18.34	18.10	18.16	333964
2013-05-16	18.15	18.56	18.15	18.31	481200
2013-05-17	18.44	18.60	18.28	18.60	377768
2013-05-20	18.49	18.54	18.29	18.45	294724
2013-05-21	18.43	18.65	18.30	18.50	421676
2013-05-22	18.57	18.70	18.25	18.35	494316
2013-05-23	18.23	18.34	18.17	18.21	525292
2013-05-24	18.22	18.26	17.85	18.17	272284
2013-05-28	18.47	18.56	18.25	18.54	600432
2013-05-29	18.37	18.72	18.23	18.56	319588
2013-05-30	18.63	19.10	18.63	19.06	565640
2013-05-31	18.99	19.18	18.74	18.76	335448
2013-06-03	18.77	18.94	18.58	18.90	644744
2013-06-04	18.95	19.15	18.76	18.88	736400
2013-06-05	18.81	18.88	18.65	18.76	242692
2013-06-06	18.80	19.15	18.63	19.14	742816
2013-06-07	19.25	19.25	18.88	18.96	469596
2013-06-10	18.98	19.17	18.95	19.01	301056
2013-06-11	18.72	19.06	18.57	18.83	273016
2013-06-12	18.99	19.09	18.83	18.91	202344
2013-06-13	18.96	19.32	18.88	19.23	258884
2013-06-14	19.24	19.28	19.14	19.20	168428
2013-06-17	19.34	19.77	19.25	19.59	412760
2013-06-18	19.66	20.05	19.63	19.90	352580
2013-06-19	19.94	20.16	19.55	19.62	214568
2013-06-20	19.38	19.53	19.14	19.23	284812
2013-06-21	19.26	19.40	18.78	19.33	1031488
2013-06-24	19.21	19.58	19.00	19.36	541644
2013-06-25	19.62	19.93	19.28	19.37	421896
2013-06-26	19.58	19.58	19.07	19.08	454336
2013-06-27	19.06	19.42	19.00	19.34	572320
2013-06-28	19.26	19.44	18.99	19.29	1366532
2013-07-01	19.33	20.01	19.29	19.93	399864
2013-07-02	19.96	20.05	19.67	19.85	394448
2013-07-03	19.80	20.28	19.67	20.05	96616
2013-07-05	20.37	20.95	20.26	20.80	504388
2013-07-08	20.81	21.05	20.66	20.75	366976
2013-07-09	20.87	20.87	20.64	20.65	364072
2013-07-10	20.68	20.79	20.60	20.72	201008
2013-07-11	20.96	20.96	20.68	20.73	282240
2013-07-12	20.75	20.85	20.71	20.76	312176
2013-07-15	20.83	21.00	20.73	20.96	238592
2013-07-16	21.00	21.09	20.71	20.85	525564
2013-07-17	20.99	21.00	20.49	20.56	492432
2013-07-18	20.67	20.93	20.45	20.79	858712
2013-07-19	20.69	20.94	20.49	20.66	333852
2013-07-22	20.65	20.72	20.50	20.52	330524
2013-07-23	20.52	20.78	20.48	20.70	307172
2013-07-24	21.98	22.36	20.86	21.06	475040
2013-07-25	20.95	21.60	20.88	21.57	642828
2013-07-26	21.38	21.41	20.93	21.00	280108
2013-07-29	21.00	21.19	20.82	21.10	383800
2013-07-30	21.10	22.13	21.10	22.05	728016
2013-07-31	22.18	22.28	21.90	22.09	567236
2013-08-01	22.14	22.48	22.14	22.41	419516
2013-08-02	22.39	22.48	22.01	22.25	236804
2013-08-05	22.17	22.41	22.06	22.20	285692
2013-08-06	22.23	22.63	21.90	22.42	337860
2013-08-07	22.39	22.49	22.11	22.16	274984
2013-08-08	22.29	22.75	22.07	22.64	328124
2013-08-09	22.65	22.71	22.41	22.46	146800
2013-08-12	22.38	22.63	22.28	22.52	181088
2013-08-13	22.50	22.65	22.49	22.62	221632
2013-08-14	22.56	22.69	22.44	22.46	244952
2013-08-15	22.15	22.46	21.75	21.82	299320
2013-08-16	21.67	22.18	21.48	21.98	251908
2013-08-19	22.01	22.54	21.66	22.11	211436
2013-08-20	22.16	22.83	22.10	22.72	368236
2013-08-21	22.59	22.83	22.19	22.24	217936
2013-08-22	22.24	22.88	22.21	22.80	161772
2013-08-23	22.80	22.85	22.58	22.70	207416
2013-08-26	22.73	22.98	22.62	22.72	218048
2013-08-27	22.51	22.71	22.17	22.20	297540
2013-08-28	22.27	22.38	22.08	22.11	249136
2013-08-29	22.14	22.35	22.11	22.26	238556
2013-08-30	22.17	22.32	21.81	21.88	329020
2013-09-03	22.19	22.26	21.68	21.91	215048
2013-09-04	22.00	22.07	21.55	21.80	622272
2013-09-05	21.89	22.31	21.83	22.17	244340
2013-09-06	22.30	22.36	21.63	22.10	359080
2013-09-09	22.24	22.75	22.13	22.75	473700
2013-09-10	22.75	23.35	22.66	23.13	411688
2013-09-11	23.14	23.42	23.01	23.16	188780
2013-09-12	23.23	23.30	22.94	23.05	207816
2013-09-13	23.15	23.26	22.90	23.13	135320
2013-09-16	23.33	23.44	23.10	23.16	375248
2013-09-17	23.15	23.21	22.91	23.06	305684
2013-09-18	23.11	23.35	22.84	23.25	267088
2013-09-19	23.26	23.37	23.00	23.24	106580
2013-09-20	23.25	23.67	23.08	23.40	586000
2013-09-23	23.40	23.54	23.27	23.47	116744
2013-09-24	23.49	24.07	23.26	23.78	220172
2013-09-25	23.75	24.08	23.62	23.64	289484
2013-09-26	23.65	24.03	23.60	24.02	267796
2013-09-27	23.83	23.93	23.63	23.73	140524
2013-09-30	23.56	23.88	23.28	23.86	222524
2013-10-01	23.93	24.17	23.78	24.13	271680
2013-10-02	23.96	24.34	23.90	24.27	163572
2013-10-03	24.25	24.36	23.73	23.95	211356
2013-10-04	23.88	24.13	23.86	23.95	183812
2013-10-07	23.78	24.06	23.43	23.44	231460
2013-10-08	23.51	23.63	23.07	23.09	291600
2013-10-09	23.10	23.28	22.73	22.88	422680
2013-10-10	23.20	23.43	22.81	23.24	288568
2013-10-11	23.13	23.83	23.09	23.83	272472
2013-10-14	23.71	24.04	23.04	23.80	321976
2013-10-15	23.75	23.75	23.45	23.63	323628
2013-10-16	23.71	23.98	23.63	23.66	224092
2013-10-17	23.62	23.86	23.37	23.78	227588
2013-10-18	23.94	24.05	23.50	23.76	546568
2013-10-21	23.76	24.03	23.61	23.68	262748
2013-10-22	23.70	24.00	23.55	23.82	391716
2013-10-23	24.14	27.56	24.00	27.43	1287300
2013-10-24	27.52	27.88	26.49	26.77	848100
2013-10-25	26.87	27.37	26.68	27.08	454596
2013-10-28	27.17	27.45	26.75	26.98	458328
2013-10-29	27.14	27.72	25.79	27.34	645108
2013-10-30	27.43	27.48	26.68	26.76	613232
2013-10-31	26.84	27.20	26.57	26.63	617356
2013-11-01	26.59	26.70	26.20	26.53	484188
2013-11-04	26.57	27.08	26.25	27.02	399556
2013-11-05	26.85	27.09	26.77	26.79	222788
2013-11-06	27.00	27.20	26.52	27.01	388444
2013-11-07	27.07	27.20	26.40	26.40	461560
2013-11-08	26.41	27.56	26.41	27.52	367396
2013-11-11	27.39	27.80	26.96	27.28	442504
2013-11-12	27.26	28.47	26.84	28.15	418308
2013-11-13	27.93	28.12	27.47	28.03	235696
2013-11-14	27.95	28.49	27.65	27.97	308544
2013-11-15	27.93	27.99	27.50	27.77	410632
2013-11-18	27.79	28.59	27.77	28.55	339984
2013-11-19	28.52	28.95	28.34	28.66	404392
2013-11-20	28.67	28.79	28.20	28.50	354324
2013-11-21	28.68	29.10	28.46	29.05	308396
2013-11-22	29.04	29.54	28.73	29.38	249932
2013-11-25	29.43	29.69	28.89	29.54	424308
2013-11-26	29.54	30.49	28.02	30.20	453792
2013-11-27	30.21	30.61	29.95	30.20	306492
2013-11-29	30.27	30.57	29.95	30.07	162888
2013-12-02	30.10	30.28	29.75	29.82	201232
2013-12-03	29.70	30.25	29.28	29.84	311136
2013-12-04	29.64	30.06	29.31	29.48	306616
2013-12-05	29.40	29.94	29.13	29.56	279756
2013-12-06	29.74	30.65	29.74	30.59	277292
2013-12-09	30.71	31.00	29.95	30.41	305776
2013-12-10	30.27	30.48	29.77	29.87	405432
2013-12-11	29.97	30.18	29.47	29.54	271476
2013-12-12	29.60	29.93	28.79	29.61	241456
2013-12-13	29.72	30.34	29.51	29.94	278064
2013-12-16	30.17	30.49	29.89	30.04	254400
2013-12-17	30.06	30.13	29.50	29.85	253556
2013-12-18	29.80	30.06	29.51	30.04	454032
2013-12-19	29.92	30.14	29.50	29.60	297504
2013-12-20	29.80	30.32	29.57	30.11	821016
2013-12-23	30.35	30.79	29.95	30.24	416852
2013-12-24	30.31	30.47	30.22	30.40	207172
2013-12-26	30.61	31.10	30.14	30.34	390520
2013-12-27	30.48	30.66	29.14	29.62	588132
2013-12-30	29.56	29.91	29.15	29.40	526340
2013-12-31	29.31	29.90	29.23	29.37	625424
2014-01-02	29.28	29.68	28.90	29.40	557248
2014-01-03	29.42	29.87	29.42	29.74	354764
2014-01-06	30.33	31.57	30.03	31.01	662584
2014-01-07	31.12	31.39	30.22	30.84	996696
2014-01-08	30.88	31.17	29.92	30.50	976472
2014-01-09	30.53	30.75	29.93	30.28	802188
2014-01-10	30.32	30.55	29.88	30.45	570380
2014-01-13	30.43	31.49	30.04	31.26	561496
2014-01-14	31.50	32.08	31.06	31.14	469412
2014-01-15	31.31	32.11	31.23	32.04	393554
2014-01-16	32.08	32.66	31.73	32.30	419029
2014-01-17	32.59	32.64	32.36	32.61	327638
2014-01-21	34.12	33.26	32.89	33.15	554723
2014-01-22	33.15	33.98	33.15	33.91	513862
2014-01-23	33.86	33.95	33.39	33.51	754397
2014-01-24	33.40	33.82	32.67	32.70	643861
2014-01-27	32.94	32.94	31.70	32.01	579673
2014-01-28	32.00	32.27	31.81	32.25	464579
2014-01-29	32.03	32.42	31.92	32.16	372049
2014-01-30	32.54	33.90	32.54	33.79	521356
2014-01-31	33.70	34.13	33.08	33.72	618515
2014-02-03	33.69	34.01	32.88	33.26	809608
2014-02-04	33.53	33.76	32.85	33.12	668319
2014-02-05	33.55	33.95	32.17	33.03	660017
2014-02-06	32.93	33.12	32.28	32.57	579006
2014-02-07	32.61	33.22	32.44	33.13	529083
2014-02-10	33.29	33.42	32.73	32.90	454913
2014-02-11	32.80	33.85	32.80	33.38	515086
2014-02-12	33.49	33.86	33.25	33.50	269281
2014-02-13	33.17	34.37	33.17	34.27	450241
2014-02-14	34.34	34.49	33.98	34.06	277098
2014-02-18	36.89	34.50	34.01	34.34	469619
2014-02-19	34.13	34.68	34.13	34.38	695819
2014-02-20	34.45	35.31	34.06	35.18	764429
2014-02-21	35.45	35.82	35.43	35.79	781945
2014-02-24	35.80	36.60	35.79	36.50	702287
2014-02-25	36.68	36.85	36.01	36.21	808759
2014-02-26	36.36	37.13	36.36	36.72	367232
2014-02-27	36.79	38.50	36.73	38.42	644280
2014-02-28	38.60	39.04	37.60	37.89	598432
2014-03-03	37.64	37.74	36.95	37.24	1134268
2014-03-04	37.78	39.22	37.78	38.94	781128
2014-03-05	38.77	38.94	38.50	38.65	585656
2014-03-06	38.63	39.08	38.52	38.98	562399
2014-03-07	39.33	39.56	38.95	39.21	644424
2014-03-10	39.21	39.38	38.87	39.35	510263
2014-03-11	39.30	39.84	39.18	39.59	579154
2014-03-12	39.53	39.76	38.90	39.62	436792
2014-03-13	39.80	39.82	39.11	39.22	385739
2014-03-14	39.02	40.20	39.01	39.85	348759
2014-03-17	39.98	40.79	39.94	40.41	656871
2014-03-18	40.41	40.78	40.21	40.49	839932
2014-03-19	40.35	40.56	36.79	37.60	1662375
2014-03-20	37.47	38.52	36.95	38.09	600588
2014-03-21	38.14	38.32	37.49	37.61	515009
2014-03-24	37.59	37.59	34.93	35.82	991405
2014-03-25	36.00	36.62	35.48	35.62	507497
2014-03-26	35.97	36.34	35.24	35.24	394686
2014-03-27	35.31	35.62	34.28	35.47	485731
2014-03-28	35.44	35.97	34.41	34.67	523507
2014-03-31	34.76	35.53	34.76	35.03	525020
2014-04-01	35.18	36.07	35.17	35.90	457963
2014-04-02	35.97	36.38	35.70	36.22	659039
2014-04-03	36.11	36.34	35.25	35.46	354685
2014-04-04	35.80	35.99	33.82	34.03	570733
2014-04-07	33.75	34.18	32.91	33.10	586499
2014-04-08	33.17	33.95	32.58	33.32	544538
2014-04-09	33.33	33.83	33.25	33.69	521079
2014-04-10	33.73	33.86	32.69	32.83	521549
2014-04-11	32.48	33.11	32.19	32.25	423080
2014-04-14	32.67	33.09	32.15	32.53	508377
2014-04-15	32.60	32.92	31.57	32.58	460168
2014-04-16	32.91	33.41	32.42	33.34	587276
2014-04-17	33.31	34.30	32.93	34.03	480458
2014-04-21	34.22	34.22	33.51	33.79	385655
2014-04-22	33.84	34.33	33.50	34.25	622846
2014-04-23	35.99	36.88	33.06	34.28	1615542
2014-04-24	34.63	34.78	32.01	32.24	911134
2014-04-25	32.03	32.82	31.71	31.77	557587
2014-04-28	31.84	32.08	30.66	31.26	532352
2014-04-29	31.36	31.97	30.74	31.11	469909
2014-04-30	30.91	31.53	30.77	31.53	435231
2014-05-01	31.38	32.21	31.14	31.70	491741
2014-05-02	31.69	32.01	31.28	31.31	480431
2014-05-05	31.00	31.75	30.72	31.34	327139
2014-05-06	31.29	31.59	30.87	30.96	659512
2014-05-07	30.92	31.18	30.18	30.73	537185
2014-05-08	30.76	31.14	29.54	29.68	609948
2014-05-09	29.49	29.96	29.08	29.78	558626
2014-05-12	29.68	31.92	29.61	31.62	608890
2014-05-13	31.66	31.73	30.80	30.91	490285
2014-05-14	30.85	31.00	30.12	30.40	529961
2014-05-15	30.15	30.57	29.94	30.43	469011
2014-05-16	30.60	31.08	30.36	31.08	386119
2014-05-19	31.01	32.10	31.00	31.87	538383
2014-05-20	31.72	31.97	31.49	31.62	674339
2014-05-21	31.74	32.00	31.28	31.77	323087
2014-05-22	31.96	32.50	31.54	32.26	454764
2014-05-23	32.08	32.79	31.99	32.71	336328
2014-05-27	33.13	33.69	32.88	33.31	413874
2014-05-28	33.31	33.34	32.24	32.83	465088
2014-05-29	33.00	33.07	32.61	32.91	518571
2014-05-30	33.01	33.19	32.12	32.46	460566
2014-06-02	32.46	32.73	31.26	32.64	628196
2014-06-03	32.40	32.86	32.23	32.59	671223
2014-06-04	32.36	33.10	32.09	33.04	394153
2014-06-05	33.04	34.20	32.57	34.16	627357
2014-06-06	34.42	34.76	34.11	34.33	503841
2014-06-09	34.37	34.94	34.03	34.80	479506
2014-06-10	34.57	34.61	34.20	34.58	487836
2014-06-11	34.30	34.65	34.21	34.51	351172
2014-06-12	34.50	34.71	33.88	34.06	316557
2014-06-13	34.49	34.54	33.75	34.32	266225
2014-06-16	34.16	34.31	33.72	34.01	304973
2014-06-17	34.00	35.38	33.72	35.31	554276
2014-06-18	35.23	35.29	34.34	34.69	456366
2014-06-19	34.88	35.07	34.34	34.56	249913
2014-06-20	34.64	34.86	34.17	34.69	585550
2014-06-23	34.76	34.97	34.42	34.56	240541
2014-06-24	34.39	34.91	34.04	34.05	415177
2014-06-25	33.98	34.72	33.18	34.66	257620
2014-06-26	34.63	34.73	34.03	34.28	286035
2014-06-27	34.01	34.54	33.71	34.40	1033642
2014-06-30	34.23	34.50	33.86	34.43	577897
2014-07-01	34.49	35.85	34.42	35.36	440798
2014-07-02	35.25	35.79	34.92	35.07	323145
2014-07-03	35.27	35.37	35.00	35.08	138142
2014-07-07	34.82	34.90	34.24	34.27	446987
2014-07-08	34.28	34.28	32.06	32.84	836382
2014-07-09	32.87	33.44	32.38	33.15	343807
2014-07-10	32.49	32.87	31.62	32.43	523524
2014-07-11	32.36	32.64	31.92	32.23	347678
2014-07-14	32.50	33.19	32.37	32.91	279297
2014-07-15	32.64	32.93	32.08	32.23	297749
2014-07-16	32.36	32.67	32.01	32.01	333036
2014-07-17	31.87	32.36	31.25	31.37	408501
2014-07-18	31.28	32.05	31.28	31.80	423337
2014-07-21	31.65	31.97	31.31	31.74	324879
2014-07-22	32.23	32.77	31.80	32.27	433038
2014-07-23	34.00	34.16	31.11	31.53	975249
2014-07-24	31.59	32.11	31.51	31.83	443345
2014-07-25	31.43	31.80	31.24	31.45	318191
2014-07-28	31.46	31.48	30.45	30.52	560982
2014-07-29	30.61	31.01	29.93	30.65	660730
2014-07-30	30.71	31.12	30.19	30.91	311061
2014-07-31	30.56	30.75	29.36	29.36	523403
2014-08-01	29.22	29.78	29.10	29.34	434713
2014-08-04	29.56	30.28	29.23	30.15	543705
2014-08-05	29.93	30.62	29.57	30.28	333276
2014-08-06	29.99	30.75	29.99	30.48	367871
2014-08-07	30.67	30.98	30.34	30.59	247805
2014-08-08	30.57	30.94	30.45	30.75	260087
2014-08-11	30.89	31.34	30.59	31.20	399804
2014-08-12	31.01	31.18	30.27	30.48	215442
2014-08-13	30.67	31.08	30.54	30.96	252684
2014-08-14	30.87	31.14	30.61	30.70	346099
2014-08-15	31.02	31.02	29.78	30.13	713405
2014-08-18	30.39	30.60	30.18	30.48	457377
2014-08-19	30.63	30.84	30.49	30.58	363649
2014-08-20	30.32	30.86	29.65	29.96	409259
2014-08-21	29.90	29.90	29.29	29.44	530202
2014-08-22	29.47	29.75	29.30	29.59	474229
2014-08-25	29.68	29.77	28.60	28.90	596510
2014-08-26	28.85	29.58	28.82	29.28	434659
2014-08-27	29.34	29.64	28.87	29.10	345554
2014-08-28	28.90	29.29	28.62	28.99	229748
2014-08-29	29.06	29.12	28.66	28.88	341964
2014-09-02	28.88	29.25	28.56	29.06	339991
2014-09-03	29.10	29.19	28.51	28.64	350547
2014-09-04	28.68	29.14	28.51	28.55	253353
2014-09-05	28.45	28.76	28.24	28.55	354526
2014-09-08	28.50	29.05	28.50	28.82	350620
2014-09-09	28.69	28.80	28.35	28.66	450388
2014-09-10	28.74	29.49	28.65	29.35	478854
2014-09-11	29.24	31.13	29.24	31.03	1001553
2014-09-12	31.13	31.15	30.50	31.07	868689
2014-09-15	31.10	31.10	30.82	30.85	565442
2014-09-16	30.95	32.05	30.80	31.96	644471
2014-09-17	31.89	32.62	31.66	32.27	590593
2014-09-18	32.31	33.32	32.23	33.27	600963
2014-09-19	33.41	33.92	32.90	33.22	1450852
2014-09-22	33.10	33.86	32.78	33.80	525139
2014-09-23	33.61	34.00	33.36	33.54	772328
2014-09-24	33.48	33.82	33.27	33.73	370056
2014-09-25	33.72	33.85	33.10	33.29	598353
2014-09-26	33.38	33.73	33.01	33.66	422968
2014-09-29	33.31	33.72	33.31	33.67	486824
2014-09-30	33.67	33.71	33.42	33.42	612131
2014-10-01	33.47	33.53	32.49	32.50	432438
2014-10-02	32.41	33.24	32.24	33.19	438898
2014-10-03	33.44	34.42	33.44	34.10	518224
2014-10-06	34.23	34.60	33.91	34.01	449113
2014-10-07	33.64	33.72	33.12	33.14	431853
2014-10-08	33.07	33.77	32.75	33.68	475957
2014-10-09	33.64	33.93	32.22	32.47	765114
2014-10-10	32.25	32.68	31.81	31.84	467342
2014-10-13	31.98	32.70	31.53	32.33	459728
2014-10-14	32.61	33.10	32.20	32.52	575788
2014-10-15	32.00	33.45	31.73	33.35	574343
2014-10-16	32.85	34.19	32.59	33.35	708657
2014-10-17	33.88	33.94	33.02	33.46	538856
2014-10-20	33.42	34.41	33.06	34.36	491460
2014-10-21	34.51	35.39	34.48	34.93	934490
2014-10-22	36.62	36.99	34.75	35.98	1411283
2014-10-23	36.49	37.62	36.42	36.76	1065829
2014-10-24	36.80	37.39	36.79	37.35	459366
2014-10-27	37.25	37.72	36.96	37.54	411015
2014-10-28	37.75	38.91	37.65	38.85	569341
2014-10-29	38.84	39.14	38.36	38.68	346786
2014-10-30	38.39	39.34	38.01	39.28	378549
2014-10-31	40.02	40.49	39.35	40.11	551889
2014-11-03	40.31	40.68	39.66	39.86	498558
2014-11-04	39.81	40.46	39.69	40.05	307417
2014-11-05	40.38	40.58	39.61	39.88	421927
2014-11-06	39.79	40.56	39.79	40.56	355576
2014-11-07	40.40	40.44	39.77	40.05	399517
2014-11-10	40.17	40.43	39.52	40.21	377885
2014-11-11	40.24	40.40	39.62	39.89	336394
2014-11-12	39.80	40.23	39.55	40.15	211835
2014-11-13	40.26	41.32	40.00	41.11	142187
2014-11-14	40.17	40.25	39.44	39.58	273751
2014-11-17	39.43	39.66	38.78	38.81	341900
2014-11-18	38.95	39.50	38.71	38.95	280632
2014-11-19	38.84	38.84	37.35	37.67	389374
2014-11-20	37.27	38.34	36.75	38.14	288618
2014-11-21	38.81	39.25	37.95	37.98	276215
2014-11-24	38.04	38.97	37.78	38.89	347004
2014-11-25	39.06	40.02	38.95	39.56	459784
2014-11-26	39.56	39.88	39.38	39.68	288598
2014-11-28	39.87	40.28	39.48	39.56	253842
2014-12-01	39.23	39.77	38.99	39.06	362596
2014-12-02	39.18	40.00	39.18	39.74	387469
2014-12-03	39.82	39.90	39.29	39.60	312816
2014-12-04	39.69	40.41	39.21	40.35	623473
2014-12-05	40.28	42.41	40.28	42.38	817596
2014-12-08	42.96	43.20	40.40	40.98	669866
2014-12-09	40.44	41.94	39.70	41.88	456609
2014-12-10	41.85	42.81	41.56	41.61	694244
2014-12-11	41.84	42.34	41.22	41.31	334133
2014-12-12	40.64	41.41	40.32	40.96	487877
2014-12-15	41.33	41.82	40.70	40.72	524050
2014-12-16	40.50	40.84	39.07	40.02	636271
2014-12-17	40.08	41.69	39.29	41.50	743229
2014-12-18	42.12	42.86	40.68	41.09	484413
2014-12-19	41.05	41.23	39.72	39.73	984755
2014-12-22	39.69	40.71	39.60	40.62	408287
2014-12-23	40.83	41.02	40.08	40.14	309267
2014-12-24	40.15	41.28	40.12	40.77	212554
2014-12-26	41.01	41.28	40.79	40.91	137243
2014-12-29	40.84	40.99	40.12	40.66	233839
2014-12-30	40.43	41.22	39.94	40.08	272812
2014-12-31	40.29	41.76	40.08	40.72	635583
2015-01-02	40.91	41.52	39.07	39.72	300750
2015-01-05	39.32	40.47	39.27	39.69	497897
2015-01-06	39.66	39.88	37.81	38.53	679006
2015-01-07	39.90	41.75	39.48	41.37	758090
2015-01-08	41.65	43.65	41.50	43.46	691390
2015-01-09	43.58	44.02	42.40	43.52	615875
2015-01-12	43.76	44.04	42.66	42.87	455135
2015-01-13	43.35	44.57	42.81	43.49	479952
2015-01-14	42.99	43.91	42.71	43.84	438204
2015-01-15	44.04	44.33	42.60	43.06	365610
2015-01-16	42.90	44.59	42.56	44.48	344335
2015-01-20	44.62	45.12	43.85	45.04	453684
2015-01-21	44.74	45.02	43.35	43.78	471440
2015-01-22	44.04	44.77	42.75	44.62	424684
2015-01-23	44.70	45.77	44.56	45.18	371391
2015-01-26	45.12	46.21	44.66	45.99	399806
2015-01-27	45.47	46.24	45.12	45.95	434363
2015-01-28	46.12	46.53	44.30	44.75	646264
2015-01-29	44.67	45.49	43.50	45.45	430213
2015-01-30	45.14	45.32	43.88	44.64	658945
2015-02-02	44.66	44.76	42.14	43.10	763045
2015-02-03	43.09	45.54	42.93	45.07	754360
2015-02-04	46.16	49.40	46.05	48.31	1291366
2015-02-05	48.59	49.38	47.24	47.95	803640
2015-02-06	48.06	49.44	47.91	49.05	591412
2015-02-09	49.06	49.26	48.19	48.30	330271
2015-02-10	48.53	50.47	48.53	50.05	730343
2015-02-11	50.15	50.53	49.45	49.84	548395
2015-02-12	50.09	51.19	50.09	50.72	330274
2015-02-13	50.88	51.84	50.51	51.61	338872
2015-02-17	51.60	52.18	51.14	51.47	428395
2015-02-18	51.33	51.48	51.10	51.30	392431
2015-02-19	51.30	51.49	50.64	50.99	462109
2015-02-20	51.00	51.50	50.59	51.33	375366
2015-02-23	51.33	51.47	50.74	51.14	351823
2015-02-24	51.03	51.52	50.74	51.05	343318
2015-02-25	51.12	51.44	50.68	51.19	244193
2015-02-26	50.96	51.80	50.76	51.74	242420
2015-02-27	51.50	52.09	49.82	49.85	441790
2015-03-02	49.88	51.45	49.80	51.38	420245
2015-03-03	51.38	51.55	50.22	51.03	402391
2015-03-04	50.61	51.02	50.08	50.18	248000
2015-03-05	50.17	50.84	49.69	50.81	373612
2015-03-06	50.30	51.00	49.63	49.70	302922
2015-03-09	49.70	50.44	49.20	50.01	294062
2015-03-10	49.45	49.59	48.26	48.69	349229
2015-03-11	48.68	49.76	48.26	49.56	365193
2015-03-12	50.13	50.50	49.65	50.36	351633
2015-03-13	50.30	51.05	49.66	50.57	286004
2015-03-16	50.99	53.21	50.57	52.89	557234
2015-03-17	52.59	53.71	52.52	53.16	461128
2015-03-18	53.15	53.62	52.57	53.45	397017
2015-03-19	53.13	53.80	52.87	53.68	217862
2015-03-20	54.08	55.15	53.93	55.11	687714
2015-03-23	54.98	55.38	51.80	52.86	651010
2015-03-24	52.84	52.89	51.40	51.76	541430
2015-03-25	51.90	51.98	48.61	48.85	759882
2015-03-26	48.31	50.32	47.18	49.97	605904
2015-03-27	49.79	51.58	49.76	51.30	343885
2015-03-30	51.36	52.21	50.85	51.77	415751
2015-03-31	51.57	52.23	50.38	50.61	350919
2015-04-01	50.49	50.86	49.26	50.80	303628
2015-04-02	50.93	51.71	50.64	51.58	207491
2015-04-06	51.23	52.63	51.06	52.50	318435
2015-04-07	52.56	52.99	51.98	52.12	217741
2015-04-08	52.04	53.26	52.04	52.96	203011
2015-04-09	53.01	53.17	51.46	52.42	201091
2015-04-10	52.79	53.02	52.29	52.43	147753
2015-04-13	52.66	53.89	52.38	52.71	210516
2015-04-14	52.77	52.91	51.69	52.68	250583
2015-04-15	52.77	53.58	52.59	53.18	251334
2015-04-16	52.96	53.68	52.41	52.80	267799
2015-04-17	52.16	52.81	50.90	51.51	381643
2015-04-20	52.52	55.89	52.04	55.75	624593
2015-04-21	56.31	57.02	55.00	56.18	609797
2015-04-22	57.89	59.98	52.86	54.02	1402922
2015-04-23	54.00	55.04	53.79	54.82	780563
2015-04-24	54.80	55.47	54.56	54.90	696699
2015-04-27	55.21	55.99	54.09	54.95	627429
2015-04-28	54.90	56.64	54.36	56.09	614821
2015-04-29	55.91	56.08	53.84	54.65	469365
2015-04-30	54.33	54.46	52.47	52.56	625376
2015-05-01	52.75	53.66	52.07	53.18	481320
2015-05-04	53.29	54.44	52.95	53.34	404801
2015-05-05	53.05	53.74	51.26	51.75	480117
2015-05-06	52.07	52.65	51.60	52.15	363830
2015-05-07	51.94	53.37	51.68	52.76	264538
2015-05-08	53.33	54.02	52.48	52.95	311837
2015-05-11	52.96	53.89	52.82	53.09	316961
2015-05-12	52.88	53.69	51.65	53.30	447210
2015-05-13	53.62	54.09	53.26	53.48	308663
2015-05-14	53.75	54.59	52.94	54.27	325850
2015-05-15	54.30	54.37	53.34	53.51	272525
2015-05-18	53.50	54.56	53.04	54.35	353668
2015-05-19	54.47	55.96	54.11	55.84	555126
2015-05-20	55.91	55.93	54.90	55.75	532797
2015-05-21	55.84	56.19	55.28	55.79	497440
2015-05-22	55.62	55.86	55.03	55.06	344788
2015-05-26	54.90	55.00	53.50	54.11	675192
2015-05-27	54.13	55.55	53.79	55.44	344535
2015-05-28	55.20	56.00	54.90	55.08	303116
2015-05-29	55.16	55.23	54.03	54.85	312441
2015-06-01	55.34	55.40	53.82	55.21	299667
2015-06-02	54.87	55.49	54.42	54.87	271158
2015-06-03	55.21	55.95	54.90	55.93	289892
2015-06-04	55.53	56.46	54.80	55.08	356839
2015-06-05	56.11	57.44	55.46	57.10	923988
2015-06-08	57.05	57.69	56.56	56.74	597853
2015-06-09	56.81	56.83	56.07	56.54	527146
2015-06-10	57.11	57.96	56.78	57.50	10384903
2015-06-11	57.80	58.11	57.40	57.59	1291014
2015-06-12	57.45	57.99	57.20	57.74	568931
2015-06-15	57.43	58.29	56.66	58.06	604485
2015-06-16	57.83	59.50	57.83	59.34	602926
2015-06-17	59.72	59.98	59.46	59.68	491541
2015-06-18	59.96	61.25	59.69	61.04	727978
2015-06-19	61.20	61.21	59.88	60.36	846032
2015-06-22	60.90	61.63	60.61	61.23	601509
2015-06-23	61.19	61.46	60.22	60.96	497629
2015-06-24	60.87	61.04	60.11	60.56	457112
2015-06-25	60.90	61.00	60.17	60.45	428943
2015-06-26	60.70	61.30	59.83	60.35	1163802
2015-06-29	59.42	61.14	59.01	59.14	613807
2015-06-30	59.61	60.33	59.50	59.65	504549
2015-07-01	60.14	60.83	60.01	60.17	505688
2015-07-02	60.20	60.33	59.23	59.84	365029
2015-07-06	59.27	60.22	59.01	59.46	523186
2015-07-07	59.46	59.62	57.58	59.47	532805
2015-07-08	59.07	59.88	58.73	59.58	716578
2015-07-09	60.61	60.94	60.08	60.25	398205
2015-07-10	61.34	61.38	60.39	60.92	391526
2015-07-13	61.43	62.03	61.17	61.48	538283
2015-07-14	61.69	62.57	61.49	62.39	416902
2015-07-15	61.77	62.45	61.11	61.56	660921
2015-07-16	61.80	62.45	61.63	61.92	414924
2015-07-17	62.18	62.18	61.43	61.79	343235
2015-07-20	62.20	62.82	61.91	62.50	425320
2015-07-21	62.90	62.90	61.21	62.33	455597
2015-07-22	63.70	68.83	63.46	68.19	1630900
2015-07-23	68.74	69.81	66.16	66.77	859527
2015-07-24	66.96	67.42	65.74	65.99	497227
2015-07-27	65.28	65.93	64.68	64.95	421317
2015-07-28	65.26	65.26	63.54	64.52	562171
2015-07-29	64.25	65.15	63.59	64.86	462139
2015-07-30	64.83	66.06	64.04	65.08	569702
2015-07-31	65.38	65.94	64.67	64.82	530863
2015-08-03	64.88	65.12	63.59	64.43	496836
2015-08-04	64.64	65.73	64.32	65.15	478527
2015-08-05	65.66	67.08	65.56	66.31	437584
2015-08-06	66.55	67.15	64.14	64.21	380781
2015-08-07	63.70	64.40	63.15	64.36	383965
2015-08-10	64.74	65.43	63.99	64.70	388713
2015-08-11	64.18	66.11	64.18	65.50	687456
2015-08-12	64.66	65.16	62.10	65.07	516452
2015-08-13	65.00	65.59	64.40	64.46	296039
2015-08-14	64.02	65.51	63.60	65.39	329047
2015-08-17	65.34	67.24	64.40	67.22	475059
2015-08-18	67.37	67.94	66.59	66.69	430865
2015-08-19	66.40	67.28	65.35	66.53	300007
2015-08-20	65.71	66.39	64.32	64.41	398876
2015-08-21	63.06	64.61	59.71	59.91	1165983
2015-08-24	56.12	59.90	50.42	56.96	1209055
2015-08-25	60.01	60.28	57.29	57.34	686247
2015-08-26	58.80	59.12	56.23	58.88	710456
2015-08-27	59.66	60.68	58.81	59.92	565896
2015-08-28	59.45	60.26	58.76	59.51	483143
2015-08-31	59.03	60.08	58.39	58.48	487977
2015-09-01	57.15	58.25	56.66	56.97	580685
2015-09-02	57.86	57.94	56.51	57.91	437254
2015-09-03	58.03	59.10	57.67	58.57	425241
2015-09-04	57.69	58.61	57.53	58.25	350513
2015-09-08	59.20	60.26	58.75	60.06	321380
2015-09-09	60.52	61.00	59.38	59.58	366899
2015-09-10	59.31	61.12	59.31	60.46	343398
2015-09-11	59.97	61.50	59.97	61.48	251647
2015-09-14	61.75	61.79	61.10	61.31	341461
2015-09-15	61.53	62.77	61.11	62.48	256472
2015-09-16	62.37	62.44	61.40	62.22	328339
2015-09-17	62.40	63.78	61.75	62.97	320833
2015-09-18	61.88	63.03	61.83	62.08	642101
2015-09-21	62.72	63.28	61.27	61.92	330223
2015-09-22	61.12	62.50	60.90	62.30	424522
2015-09-23	62.40	63.33	61.91	62.96	393292
2015-09-24	62.58	63.77	62.54	63.63	699547
2015-09-25	64.30	65.53	63.84	64.04	786329
2015-09-28	63.97	64.53	61.21	61.63	572871
2015-09-29	62.12	62.51	61.23	61.90	651973
2015-09-30	62.65	63.54	62.00	62.30	1107638
2015-10-01	62.67	62.97	61.25	62.71	457194
2015-10-02	61.53	63.05	60.13	63.00	521834
2015-10-05	63.54	64.77	63.18	64.53	376414
2015-10-06	64.51	64.60	61.99	62.68	435539
2015-10-07	62.97	63.64	62.01	63.60	382506
2015-10-08	63.60	64.01	62.74	63.86	312805
2015-10-09	64.19	65.09	63.58	64.14	358692
2015-10-12	64.42	66.43	63.92	65.50	458868
2015-10-13	65.05	66.59	64.71	65.01	426478
2015-10-14	64.93	65.62	64.08	64.27	382663
2015-10-15	64.55	65.93	64.14	65.76	425774
2015-10-16	65.98	67.79	65.74	67.56	459606
2015-10-19	67.49	68.30	66.63	68.22	918442
2015-10-20	68.60	68.80	64.90	66.19	807891
2015-10-21	71.84	71.99	68.32	70.08	1901740
2015-10-22	71.08	71.54	69.41	71.40	931700
2015-10-23	72.00	74.60	70.91	74.49	841572
2015-10-26	74.49	74.85	72.81	73.29	573349
2015-10-27	73.01	74.74	71.82	72.18	666823
2015-10-28	72.70	74.24	71.99	74.24	621373
2015-10-29	73.44	74.00	72.61	72.96	371043
2015-10-30	73.33	73.84	72.72	72.85	287826
2015-11-02	73.42	74.66	72.70	73.97	348234
2015-11-03	73.65	75.48	73.20	74.94	574495
2015-11-04	74.99	75.49	73.91	74.15	475566
2015-11-05	74.25	74.88	72.93	73.49	480623
2015-11-06	73.24	76.49	73.01	76.40	666173
2015-11-09	76.21	76.49	73.17	74.33	534396
2015-11-10	74.30	75.26	73.73	75.12	489131
2015-11-11	76.43	76.43	74.69	74.88	385026
2015-11-12	74.21	74.88	73.16	73.35	422149
2015-11-13	72.88	74.37	71.16	71.39	554425
2015-11-16	71.04	71.81	70.40	71.63	634613
2015-11-17	72.05	72.78	71.33	72.02	362374
2015-11-18	72.44	72.94	71.00	72.79	341452
2015-11-19	72.68	74.28	72.42	72.71	286214
2015-11-20	73.19	74.03	72.30	73.72	405881
2015-11-23	73.55	75.11	73.54	74.49	542531
2015-11-24	74.10	74.56	72.21	73.88	479521
2015-11-25	73.79	75.18	73.56	74.86	303781
2015-11-27	74.75	76.24	74.75	76.02	230987
2015-11-30	76.46	77.03	76.04	76.60	633916
2015-12-01	76.81	77.47	75.55	76.53	554125
2015-12-02	76.66	77.56	76.02	76.20	302774
2015-12-03	76.29	77.29	74.31	74.81	471046
2015-12-04	74.85	77.03	74.85	76.96	305885
2015-12-07	76.98	77.75	74.75	75.57	436341
2015-12-08	72.49	76.78	72.49	76.44	441003
2015-12-09	76.30	76.44	73.25	73.75	507844
2015-12-10	73.63	73.99	72.75	73.04	356918
2015-12-11	71.88	72.32	69.85	70.34	778269
2015-12-14	70.37	71.60	70.37	70.98	525223
2015-12-15	71.51	72.12	70.75	71.71	421348
2015-12-16	72.23	73.39	71.76	73.05	384548
2015-12-17	73.61	73.96	71.71	71.72	404534
2015-12-18	71.28	71.80	70.08	70.21	800269
2015-12-21	70.60	71.55	68.62	69.51	581896
2015-12-22	69.82	69.96	67.87	69.11	498766
2015-12-23	69.25	69.98	68.77	69.28	340746
2015-12-24	69.26	69.94	69.04	69.29	131414
2015-12-28	69.21	69.35	68.16	68.95	457364
2015-12-29	69.13	70.06	68.68	69.43	407586
2015-12-30	69.20	69.79	68.07	68.14	444906
2015-12-31	67.68	68.41	66.14	66.17	730679
2016-01-04	64.73	65.04	62.92	64.66	1081499
2016-01-05	64.66	65.46	64.55	64.68	446675
2016-01-06	63.70	64.38	62.03	62.70	769438
2016-01-07	61.40	61.76	59.64	59.87	948039
2016-01-08	60.11	60.69	56.25	56.37	1512495
2016-01-11	56.57	57.06	55.46	56.79	908458
2016-01-12	57.29	57.62	55.74	56.49	726124
2016-01-13	57.13	57.45	53.92	54.75	965000
2016-01-14	54.89	56.76	53.65	56.23	834037
2016-01-15	54.32	55.67	54.00	55.05	759388
2016-01-19	55.52	55.99	54.31	54.93	836655
2016-01-20	53.96	56.79	52.80	55.70	1065531
2016-01-21	56.58	58.43	55.68	56.17	1096079
2016-01-22	57.29	58.89	57.02	58.07	635426
2016-01-25	57.58	57.74	56.04	56.24	577488
2016-01-26	56.33	56.87	55.37	56.27	710066
2016-01-27	56.14	56.61	54.99	55.40	586686
2016-01-28	55.97	56.31	55.01	55.56	777814
2016-01-29	55.85	57.65	55.72	57.65	761683
2016-02-01	57.38	58.01	56.37	56.81	847632
2016-02-02	56.51	56.83	55.02	55.37	791456
2016-02-03	57.90	59.49	50.90	55.69	1994840
2016-02-04	55.33	55.49	52.46	53.29	1046192
2016-02-05	52.56	53.29	47.74	48.53	1613286
2016-02-08	46.66	48.50	44.27	45.82	1319354
2016-02-09	45.33	47.25	44.14	46.23	1249785
2016-02-10	46.25	49.18	46.25	47.72	1242462
2016-02-11	46.41	49.41	46.34	48.74	1156571
2016-02-12	49.72	49.80	48.30	49.53	730811
2016-02-16	50.12	51.44	50.12	51.27	835221
2016-02-17	51.51	54.23	51.51	54.02	1221183
2016-02-18	54.05	54.46	52.95	53.10	1296377
2016-02-19	52.99	54.90	52.95	54.24	646029
2016-02-22	54.64	56.24	54.50	55.62	973794
2016-02-23	55.50	56.25	53.98	54.34	711149
2016-02-24	53.64	54.93	52.88	54.65	492086
2016-02-25	55.00	55.99	54.18	55.17	436859
2016-02-26	55.76	55.93	54.50	55.70	589887
2016-02-29	55.50	56.64	55.21	55.26	766202
2016-03-01	55.79	58.56	55.39	58.41	692121
2016-03-02	58.18	58.34	56.71	58.41	475205
2016-03-03	57.50	59.35	56.54	59.23	830885
2016-03-04	59.52	59.89	58.12	58.42	629083
2016-03-07	58.13	58.65	56.87	57.75	537057
2016-03-08	57.10	57.61	56.13	57.75	545502
2016-03-09	56.85	57.68	55.78	56.13	697994
2016-03-10	56.23	57.47	55.18	56.13	592248
2016-03-11	56.45	58.23	56.39	57.97	442919
2016-03-14	57.66	57.95	56.89	57.44	391058
2016-03-15	57.09	57.49	56.34	56.55	549441
2016-03-16	56.26	57.30	56.17	57.07	368862
2016-03-17	56.87	57.83	56.10	57.40	492811
2016-03-18	57.61	58.17	57.04	57.38	728594
2016-03-21	57.16	57.19	56.00	56.16	479246
2016-03-22	55.64	56.39	55.64	55.90	432344
2016-03-23	55.94	56.08	54.77	54.79	640765
2016-03-24	54.32	54.91	53.70	54.89	680325
2016-03-28	54.73	54.98	52.05	52.78	889888
2016-03-29	52.78	56.56	52.72	52.78	1072115
2016-03-30	56.98	57.80	56.68	57.36	771618
2016-03-31	57.47	57.66	56.68	57.36	879652
2016-04-01	56.48	57.18	56.18	56.95	412185
2016-04-04	57.19	57.19	55.91	56.15	623838
2016-04-05	55.77	56.20	54.98	55.40	986232
2016-04-06	55.30	57.66	55.04	57.54	574649
2016-04-07	57.06	57.38	55.57	55.80	433294
2016-04-08	56.32	56.49	54.90	55.96	335659
2016-04-11	56.31	57.62	55.51	55.52	545359
2016-04-12	55.48	55.98	54.16	55.59	435147
2016-04-13	55.97	57.38	55.42	57.25	442423
2016-04-14	57.04	57.29	56.27	56.99	309457
2016-04-15	56.71	57.35	56.56	57.31	471761
2016-04-18	57.25	58.62	57.00	58.52	496462
2016-04-19	58.57	59.76	58.00	58.82	980889
2016-04-20	64.80	68.57	64.13	67.30	2730845
2016-04-21	67.65	68.13	66.92	67.60	1205676
2016-04-22	68.13	68.36	65.76	66.12	782216
2016-04-25	66.37	66.94	65.79	65.98	600081
2016-04-26	65.79	66.34	64.64	65.23	659034
2016-04-27	64.74	66.02	64.74	65.67	426351
2016-04-28	63.06	64.42	61.28	61.52	1192359
2016-04-29	61.50	61.86	59.88	60.54	735925
2016-05-02	60.95	61.78	60.88	61.39	701087
2016-05-03	60.81	61.36	59.63	59.82	485277
2016-05-04	59.51	59.73	58.57	58.90	557994
2016-05-05	58.95	59.52	58.75	58.85	444509
2016-05-06	58.31	59.06	57.74	58.59	488465
2016-05-09	58.39	59.22	58.09	58.58	425438
2016-05-10	58.91	60.46	58.49	60.39	522775
2016-05-11	60.15	60.82	60.03	60.29	582148
2016-05-12	60.50	60.56	59.00	59.97	472676
2016-05-13	59.75	61.47	59.56	60.98	955863
2016-05-16	61.35	61.95	60.80	61.27	525961
2016-05-17	61.29	61.78	60.48	60.90	713029
2016-05-18	60.57	62.00	60.27	61.11	643831
2016-05-19	60.99	61.91	60.08	61.20	460792
2016-05-20	61.60	63.07	61.47	63.06	553577
2016-05-23	63.39	63.90	62.82	62.96	662160
2016-05-24	63.40	65.46	63.40	64.75	644927
2016-05-25	65.12	65.84	64.85	65.01	643738
2016-05-26	64.97	65.80	64.48	65.44	761765
2016-05-27	65.02	66.07	64.96	65.76	403239
2016-05-31	65.79	66.27	65.51	65.93	386224
2016-06-01	65.77	66.71	65.68	66.46	484192
2016-06-02	66.27	67.23	66.01	67.23	456776
2016-06-03	67.23	67.23	66.16	66.87	450103
2016-06-06	66.86	67.90	66.32	67.66	461876
2016-06-07	67.00	68.18	66.72	68.07	532913
2016-06-08	68.11	68.53	67.80	68.16	451224
2016-06-09	67.61	68.00	66.94	67.22	355450
2016-06-10	66.30	66.62	65.79	66.11	523331
2016-06-13	65.78	66.99	65.04	65.73	724775
2016-06-14	65.34	65.98	64.80	65.60	457992
2016-06-15	65.96	66.33	65.29	65.63	433037
2016-06-16	65.01	65.48	64.03	65.14	471814
2016-06-17	65.23	65.34	63.93	64.44	898708
2016-06-20	65.08	65.97	64.75	65.30	610750
2016-06-21	65.34	65.71	64.47	64.75	438587
2016-06-22	64.87	65.29	64.08	64.15	551981
2016-06-23	64.85	66.18	64.17	66.13	605773
2016-06-24	62.84	63.84	61.08	62.13	7789334
2016-06-27	61.80	62.11	59.79	60.69	1166727
2016-06-28	61.40	62.12	60.98	61.27	727284
2016-06-29	62.05	63.04	61.56	62.89	657825
2016-06-30	63.15	64.30	63.15	64.13	1188572
2016-07-01	64.13	64.82	64.13	64.34	387502
2016-07-05	63.84	64.48	63.20	63.61	695539
2016-07-06	63.34	66.24	63.12	66.23	908171
2016-07-07	66.41	66.65	65.89	66.46	474279
2016-07-08	67.11	67.88	66.65	67.29	561949
2016-07-11	67.55	67.77	66.74	66.79	646958
2016-07-12	65.95	66.00	61.86	63.76	2399344
2016-07-13	63.75	64.16	62.39	62.40	1341993
2016-07-14	63.01	63.81	62.62	63.39	1006688
2016-07-15	63.67	64.13	63.10	63.29	443365
2016-07-18	63.29	63.97	62.79	63.87	804485
2016-07-19	63.83	64.18	62.60	62.75	1117630
2016-07-20	66.25	68.00	58.60	61.31	4425254
2016-07-21	61.55	61.67	59.00	59.32	1288207
2016-07-22	59.25	60.31	58.92	59.95	663066
2016-07-25	60.03	60.17	58.14	58.31	1203135
2016-07-26	58.06	59.24	58.03	58.88	846394
2016-07-27	59.35	59.70	58.67	58.73	516661
2016-07-28	58.72	59.13	58.01	58.69	432007
2016-07-29	58.83	58.93	57.40	58.05	546568
2016-08-01	58.51	59.66	58.46	58.96	855625
2016-08-02	58.96	59.12	57.28	57.71	566499
2016-08-03	57.84	58.68	56.88	58.28	800564
2016-08-04	58.15	58.68	57.81	58.23	487902
2016-08-05	58.53	58.99	58.13	58.99	435490
2016-08-08	59.12	59.17	58.00	58.53	733946
2016-08-09	58.47	59.22	58.24	58.59	418657
2016-08-10	58.56	58.82	58.04	58.61	285167
2016-08-11	58.80	59.43	57.41	58.95	404041
2016-08-12	58.99	59.47	58.67	59.28	372625
2016-08-15	59.28	60.63	59.00	60.31	660568
2016-08-16	60.31	60.32	58.91	58.94	432150
2016-08-17	58.93	59.68	58.67	59.52	576720
2016-08-18	59.43	60.30	59.03	60.19	458879
2016-08-19	60.17	61.06	59.78	60.94	596990
2016-08-22	60.71	61.05	59.42	59.85	433759
2016-08-23	60.17	60.49	60.05	60.36	270602
2016-08-24	60.49	60.49	59.50	59.72	325496
2016-08-25	59.49	60.17	59.34	59.96	304735
2016-08-26	59.88	60.34	59.35	59.73	252547
2016-08-29	59.93	60.36	59.62	59.98	255383
2016-08-30	60.09	60.70	59.53	60.68	344632
2016-08-31	60.72	60.90	60.22	60.52	437054
2016-09-01	60.51	61.06	60.00	61.03	335497
2016-09-02	61.19	62.14	60.90	61.73	367229
2016-09-06	62.08	62.08	61.10	61.85	347174
2016-09-07	61.69	62.13	61.28	61.56	291164
2016-09-08	61.26	61.46	59.97	60.04	443002
2016-09-09	59.43	59.72	58.78	58.79	432586
2016-09-12	58.42	59.14	58.16	59.08	363259
2016-09-13	58.50	58.82	56.79	58.02	783537
2016-09-14	58.24	58.57	57.80	58.53	267340
2016-09-15	58.60	59.49	57.87	59.32	292853
2016-09-16	59.18	59.20	58.48	58.67	616073
2016-09-19	59.04	59.54	58.54	58.68	435713
2016-09-20	59.11	59.76	58.70	59.07	459345
2016-09-21	59.34	59.56	57.84	58.13	548614
2016-09-22	58.04	58.54	57.83	58.00	910521
2016-09-23	57.85	58.01	57.20	57.72	666864
2016-09-26	57.31	58.17	56.90	57.78	746573
2016-09-27	57.88	58.66	57.73	58.21	448209
2016-09-28	58.29	59.47	57.83	58.95	428739
2016-09-29	58.88	58.98	58.09	58.39	349543
2016-09-30	58.63	58.63	57.57	57.62	830060
2016-10-03	57.25	57.68	56.48	56.75	534821
2016-10-04	56.85	57.02	55.71	55.81	779199
2016-10-05	56.09	57.11	55.93	56.84	882104
2016-10-06	56.93	57.60	56.35	57.52	618592
2016-10-07	57.45	57.87	56.86	57.37	442215
2016-10-10	57.82	58.45	57.67	58.08	269043
2016-10-11	57.92	58.20	55.98	55.99	422676
2016-10-12	55.92	56.52	55.52	56.45	465991
2016-10-13	56.50	57.33	55.52	57.31	647287
2016-10-14	57.33	57.33	55.85	56.78	894718
2016-10-17	56.74	57.92	56.41	57.90	1142771
2016-10-18	58.84	59.60	58.36	59.01	1214761
2016-10-19	54.30	54.49	52.37	52.85	4307758
2016-10-20	52.48	53.81	52.15	52.40	1228106
2016-10-21	51.99	52.41	51.20	52.05	842768
2016-10-24	52.31	52.98	52.00	52.77	776846
2016-10-25	52.88	52.88	51.38	51.82	515717
2016-10-26	51.56	51.99	50.93	51.02	629438
2016-10-27	51.41	51.59	50.31	50.46	485101
2016-10-28	50.26	51.31	50.26	50.85	497254
2016-10-31	51.15	51.15	50.09	50.64	469081
2016-11-01	50.91	50.91	49.88	50.29	449029
2016-11-02	50.35	50.35	49.42	49.97	603274
2016-11-03	49.89	50.69	49.81	50.07	358456
2016-11-04	50.02	50.83	49.67	50.22	457489
2016-11-07	50.80	51.49	50.41	51.26	526229
2016-11-08	51.27	52.32	50.71	51.46	553126
2016-11-09	50.69	53.18	50.43	53.15	745239
2016-11-10	53.61	54.17	52.46	53.26	881212
2016-11-11	53.21	54.19	52.80	53.80	458944
2016-11-14	54.08	54.23	51.35	51.62	636692
2016-11-15	51.76	52.21	50.73	51.95	1015831
2016-11-16	51.95	53.53	51.68	53.42	857100
2016-11-17	53.88	54.79	53.60	53.93	594793
2016-11-18	53.95	53.95	53.19	53.42	431348
2016-11-21	53.83	53.83	52.98	53.33	602130
2016-11-22	53.58	53.61	52.30	53.52	633994
2016-11-23	53.50	53.79	52.84	53.73	375372
2016-11-25	53.72	54.13	53.72	53.87	195760
2016-11-28	53.83	54.05	53.33	53.62	715335
2016-11-29	53.82	54.42	53.48	54.10	505631
2016-11-30	54.50	54.85	52.39	52.40	949204
2016-12-01	52.42	53.00	50.76	51.84	867273
2016-12-02	51.53	52.77	51.53	52.50	681515
2016-12-05	52.74	53.65	52.20	53.27	641056
2016-12-06	53.25	53.27	52.40	52.73	917344
2016-12-07	52.70	52.96	51.64	52.32	635549
2016-12-08	52.59	52.60	51.72	52.34	842498
2016-12-09	52.36	52.61	51.61	51.92	668413
2016-12-12	52.04	52.33	50.76	51.51	631638
2016-12-13	51.52	51.89	50.83	51.72	864020
2016-12-14	51.85	52.20	50.91	51.27	704996
2016-12-15	51.28	51.73	51.06	51.52	635487
2016-12-16	51.39	52.05	51.03	51.93	1527665
2016-12-19	51.85	53.31	51.85	53.26	831843
2016-12-20	53.67	54.39	52.79	54.34	816253
2016-12-21	54.36	54.36	53.03	53.56	603750
2016-12-22	53.41	53.41	52.84	53.30	413903
2016-12-23	53.08	53.67	52.82	53.58	394634
2016-12-27	53.32	54.20	53.03	53.97	579136
2016-12-28	54.03	54.17	53.41	53.44	406369
2016-12-29	53.69	53.70	53.05	53.58	397254
2016-12-30	53.82	53.82	52.91	53.03	1050023
2017-01-03	53.30	54.67	53.29	54.65	616366
2017-01-04	54.78	55.74	54.68	55.23	569624
2017-01-05	55.24	55.52	54.61	54.88	434160
2017-01-06	54.78	54.83	53.82	53.87	571812
2017-01-09	51.53	51.66	49.14	49.67	1455763
2017-01-10	49.85	50.82	49.72	50.01	686065
2017-01-11	49.68	50.12	49.45	50.10	506387
2017-01-12	49.86	50.28	49.11	50.12	377883
2017-01-13	50.33	50.52	50.06	50.43	367130
2017-01-17	50.44	50.87	49.98	50.42	505325
2017-01-18	50.52	50.97	50.35	50.46	367068
2017-01-19	50.61	50.63	49.62	49.67	457369
2017-01-20	49.91	50.36	49.73	50.11	542742
2017-01-23	50.14	51.37	49.81	50.96	721378
2017-01-24	51.08	52.30	51.01	52.00	761083
2017-01-25	52.48	52.80	52.03	52.33	472741
2017-01-26	51.33	51.90	50.35	50.88	650274
2017-01-27	50.55	50.98	49.86	50.71	572505
2017-01-30	50.80	51.47	50.03	51.23	754093
2017-01-31	51.10	51.69	50.49	51.26	866608
2017-02-01	48.48	50.74	46.11	47.69	3008079
2017-02-02	47.35	48.55	47.13	48.21	1531752
2017-02-03	48.50	49.19	47.60	49.00	865148
2017-02-06	48.68	49.15	48.63	48.79	875383
2017-02-07	48.91	48.95	48.18	48.35	868640
2017-02-08	48.42	48.96	47.71	48.26	614517
2017-02-09	48.63	49.33	47.98	49.27	528009
2017-02-10	49.53	49.79	48.79	49.00	447151
2017-02-13	49.25	49.40	48.65	49.09	329292
2017-02-14	48.73	49.52	48.54	49.44	380067
2017-02-15	49.44	49.89	49.05	49.79	501971
2017-02-16	49.97	50.62	49.28	49.49	431529
2017-02-17	49.38	50.58	49.25	50.46	429226
2017-02-21	50.36	51.40	50.35	50.98	729919
2017-02-22	50.97	51.67	50.65	51.20	547457
2017-02-23	51.49	51.63	50.88	50.89	433649
2017-02-24	50.85	51.14	50.64	50.95	501693
2017-02-27	50.89	51.04	50.72	50.90	414625
2017-02-28	50.79	50.79	50.12	50.15	472378
2017-03-01	50.47	51.06	50.27	50.75	542296
2017-03-02	50.77	51.07	50.08	50.87	420636
2017-03-03	50.85	50.99	50.35	50.70	482853
2017-03-06	50.73	50.74	49.70	49.81	477036
2017-03-07	49.95	49.95	48.68	48.83	835025
2017-03-08	48.98	49.46	48.81	49.33	585199
2017-03-09	49.50	49.81	49.07	49.42	362864
2017-03-10	49.59	49.99	49.44	49.80	482758
2017-03-13	49.96	50.44	49.83	50.37	336849
2017-03-14	50.12	50.33	49.71	50.09	494424
2017-03-15	50.34	51.55	50.21	51.28	546473
2017-03-16	51.40	51.84	51.28	51.75	769039
2017-03-17	51.76	51.76	50.94	51.00	782072
2017-03-20	51.01	51.63	50.71	50.91	220841
2017-03-21	51.01	51.22	48.90	48.95	780807
2017-03-22	49.17	49.21	48.53	48.76	468424
2017-03-23	48.68	49.16	48.56	49.15	333460
2017-03-24	49.24	49.71	49.15	49.62	416965
2017-03-27	49.04	49.78	49.03	49.54	406426
2017-03-28	49.37	49.86	49.16	49.69	533094
2017-03-29	49.72	50.87	49.60	50.84	715886
2017-03-30	50.51	51.33	50.44	51.23	390252
2017-03-31	51.26	52.39	51.03	52.05	666549
2017-04-03	52.05	52.23	50.63	50.67	558361
2017-04-04	50.58	51.08	49.43	49.64	713364
2017-04-05	49.94	50.39	49.18	49.23	670903
2017-04-06	49.27	49.51	49.00	49.20	430636
2017-04-07	48.93	49.50	48.48	48.74	511605
2017-04-10	48.61	49.16	48.34	49.11	650112
2017-04-11	49.14	49.67	49.01	49.47	764599
2017-04-12	49.57	50.09	49.19	49.34	542613
2017-04-13	49.34	49.63	49.02	49.22	329907
2017-04-17	49.23	49.60	49.10	49.35	365257
2017-04-18	49.31	50.75	49.17	50.38	1042005
2017-04-19	50.56	50.85	50.25	50.56	680013
2017-04-20	50.79	50.89	50.17	50.58	611577
2017-04-21	47.89	48.58	45.47	45.76	3435822
2017-04-24	46.30	46.89	46.06	46.45	1376141
2017-04-25	46.78	47.48	46.32	46.51	1048306
2017-04-26	46.67	47.24	46.60	47.00	717346
2017-04-27	47.26	47.39	46.67	46.99	769169
2017-04-28	47.11	47.11	46.32	46.69	737195
2017-05-01	46.39	47.00	45.95	46.55	779782
2017-05-02	46.62	47.00	46.40	46.59	628282
2017-05-03	46.46	46.48	45.74	45.99	472286
2017-05-04	46.18	46.34	45.47	45.76	794153
2017-05-05	45.94	45.94	44.92	45.24	877643
2017-05-08	45.23	45.52	45.17	45.35	893696
2017-05-09	45.35	45.51	44.97	45.36	531856
2017-05-10	45.30	45.82	45.25	45.45	1155299
2017-05-11	45.32	45.52	44.83	45.32	551952
2017-05-12	45.39	45.39	44.88	45.19	564799
2017-05-15	45.54	46.40	45.22	46.34	781247
2017-05-16	46.48	47.60	46.45	47.53	1797394
2017-05-17	47.27	47.48	47.00	47.22	1652992
2017-05-18	47.14	47.75	46.77	46.90	1147819
2017-05-19	47.11	47.80	46.68	47.50	607273
2017-05-22	47.56	47.82	47.01	47.07	848790
2017-05-23	47.18	47.36	46.52	46.56	828646
2017-05-24	46.69	47.52	46.57	47.51	442330
2017-05-25	47.68	48.17	47.41	47.55	372559
2017-05-26	47.41	47.76	47.12	47.26	446080
2017-05-30	47.22	47.41	46.78	47.01	339519
2017-05-31	46.95	47.19	46.53	46.84	496536
2017-06-01	47.03	47.84	46.29	47.81	456149
2017-06-02	47.75	48.03	47.58	47.64	315917
2017-06-05	47.50	47.66	47.03	47.04	262711
2017-06-06	46.82	47.81	46.74	46.76	537911
2017-06-07	46.86	46.92	45.73	45.75	538082
2017-06-08	45.60	46.30	45.02	46.13	517445
2017-06-09	46.34	47.19	45.82	46.19	521974
2017-06-12	45.98	46.94	45.68	46.90	580549
2017-06-13	46.94	47.32	46.81	46.97	425326
2017-06-14	47.09	47.09	46.45	46.79	451054
2017-06-15	46.37	46.97	45.81	46.87	378709
2017-06-16	46.85	47.16	46.35	47.11	616280
2017-06-19	47.27	47.70	47.04	47.35	419809
2017-06-20	47.22	47.50	46.69	46.70	419866
2017-06-21	46.99	47.91	46.84	47.60	357436
2017-06-22	47.56	48.48	47.48	47.68	759359
2017-06-23	47.75	48.49	47.49	48.14	754039
2017-06-26	48.30	49.02	47.93	48.37	651548
2017-06-27	48.23	48.71	46.84	46.93	543328
2017-06-28	47.15	48.28	46.56	48.19	580824
2017-06-29	48.16	48.38	47.38	47.80	699842
2017-06-30	48.03	48.16	47.53	48.06	630772
2017-07-03	48.22	48.53	47.46	47.70	234426
2017-07-05	47.73	47.81	46.85	47.06	447825
2017-07-06	46.80	47.00	46.07	46.08	576905
2017-07-07	46.28	47.00	46.14	46.68	458763
2017-07-10	46.76	47.06	46.14	46.19	458774
2017-07-11	46.18	46.66	45.91	46.49	588668
2017-07-12	46.79	47.61	46.66	47.53	627446
2017-07-13	47.59	47.92	46.94	46.95	956823
2017-07-14	46.97	47.93	46.88	47.49	1104619
2017-07-17	47.48	47.74	47.04	47.24	999569
2017-07-18	47.07	47.13	45.56	46.30	1251440
2017-07-19	46.21	47.33	46.21	46.93	1036286
2017-07-20	47.12	47.96	46.08	47.43	957569
2017-07-21	43.90	44.91	42.50	43.15	3487103
2017-07-24	43.10	44.75	42.98	44.17	1699936
2017-07-25	44.21	45.14	44.19	44.77	962849
2017-07-26	44.80	45.30	43.64	43.78	1043716
2017-07-27	43.77	44.52	43.41	44.51	871655
2017-07-28	44.32	45.11	44.32	45.01	712199
2017-07-31	45.04	45.04	44.19	44.20	491243
2017-08-01	44.38	44.59	43.90	43.92	801776
2017-08-02	43.99	44.12	43.14	43.50	486882
2017-08-03	43.53	44.34	43.38	43.83	484486
2017-08-04	43.81	44.51	43.69	43.74	358861
2017-08-07	43.86	43.97	43.37	43.68	381409
2017-08-08	43.57	43.91	43.39	43.57	417266
2017-08-09	43.24	43.68	43.11	43.37	314247
2017-08-10	43.10	43.30	42.63	42.74	374136
2017-08-11	42.68	43.52	42.64	43.40	348357
2017-08-14	43.74	44.56	43.43	44.19	527246
2017-08-15	44.26	44.61	42.79	42.79	345811
2017-08-16	42.97	43.46	42.74	43.32	394781
2017-08-17	43.29	43.46	42.21	42.23	498152
2017-08-18	42.12	43.03	41.43	41.49	753321
2017-08-21	41.39	41.75	40.83	41.09	836268
2017-08-22	41.15	41.64	40.88	41.49	786389
2017-08-23	41.32	41.41	40.83	40.92	451499
2017-08-24	41.12	41.82	41.01	41.57	380805
2017-08-25	41.80	42.10	41.45	41.51	345769
2017-08-28	41.57	41.92	41.41	41.67	360164
2017-08-29	41.21	41.68	41.07	41.31	365942
2017-08-30	41.34	41.61	41.09	41.55	523505
2017-08-31	41.64	42.12	41.54	42.05	535236
2017-09-01	42.04	43.06	41.88	42.85	533696
2017-09-05	42.78	42.85	42.03	42.31	622791
2017-09-06	42.40	42.71	42.13	42.48	448209
2017-09-07	42.60	42.60	42.19	42.29	330036
2017-09-08	42.14	42.40	41.81	42.33	295864
2017-09-11	42.77	42.77	42.30	42.47	585964
2017-09-12	42.46	42.67	42.35	42.42	621773
2017-09-13	42.30	42.46	42.09	42.22	411063
2017-09-14	42.18	43.36	41.87	43.19	541694
2017-09-15	43.14	44.53	42.96	44.01	926567
2017-09-18	44.01	44.35	43.67	44.02	464444
2017-09-19	44.02	44.45	43.56	43.96	416606
2017-09-20	43.96	44.41	43.70	44.04	495840
2017-09-21	43.92	44.10	43.47	43.55	900970
2017-09-22	43.59	44.60	43.59	44.54	565563
2017-09-25	44.44	44.55	43.59	43.78	404159
2017-09-26	43.84	43.88	42.52	42.63	519467
2017-09-27	42.83	43.03	42.49	42.69	651049
2017-09-28	42.57	42.72	42.26	42.29	584155
2017-09-29	42.28	42.46	41.37	41.57	913885
2017-10-02	41.67	43.40	41.60	43.20	1004519
2017-10-03	45.21	49.18	44.76	47.20	2201934
2017-10-04	47.38	47.50	44.82	45.54	1088826
2017-10-05	45.78	46.71	45.65	46.03	578314
2017-10-06	45.77	46.41	45.66	46.28	398841
2017-10-09	46.12	46.36	45.34	45.40	534852
2017-10-10	45.63	45.77	44.58	44.63	693269
2017-10-11	44.76	45.00	44.20	45.00	1011289
2017-10-12	45.07	45.81	44.17	45.67	578916
2017-10-13	45.64	46.25	45.53	46.06	636741
2017-10-16	46.02	46.82	45.60	46.77	962732
2017-10-17	46.54	47.45	46.46	46.96	839233
2017-10-18	46.93	47.75	46.62	47.56	673047
2017-10-19	47.52	47.99	47.11	47.96	718167
2017-10-20	48.10	49.00	47.66	48.79	715309
2017-10-23	48.85	48.90	48.15	48.27	778634
2017-10-24	48.77	49.50	48.64	48.86	1318344
2017-10-25	43.05	45.39	42.49	44.93	3998570
2017-10-26	44.81	45.86	44.54	45.71	1186010
2017-10-27	45.92	45.92	43.50	43.58	1168410
2017-10-30	43.32	43.78	42.32	42.45	866526
2017-10-31	42.49	43.00	41.84	41.86	1066353
2017-11-01	41.75	42.77	41.14	41.39	1036131
2017-11-02	41.40	41.69	41.08	41.22	445076
2017-11-03	41.21	42.20	40.87	41.38	412878
2017-11-06	41.17	41.68	40.92	41.07	757154
2017-11-07	40.94	41.18	40.75	41.18	432426
2017-11-08	41.15	41.44	40.89	41.33	418921
2017-11-09	40.93	41.75	40.75	41.36	483773
2017-11-10	41.40	41.69	40.82	41.36	378299
2017-11-13	41.09	41.65	41.00	41.46	389811
2017-11-14	41.33	41.87	41.31	41.57	423184
2017-11-15	41.15	41.60	40.93	41.10	334022
2017-11-16	41.25	41.97	41.25	41.88	320940
2017-11-17	41.81	42.54	41.64	42.42	324141
2017-11-20	42.41	42.71	42.01	42.40	467901
2017-11-21	42.48	43.18	42.33	43.15	570103
2017-11-22	43.10	43.74	42.80	43.28	537850
2017-11-24	43.50	43.94	43.07	43.70	311078
2017-11-27	43.70	44.09	43.49	43.82	570301
2017-11-28	43.92	44.72	43.46	44.01	640367
2017-11-29	43.97	44.18	43.51	44.10	783779
2017-11-30	44.11	44.42	43.30	44.35	768619
2017-12-01	44.34	44.53	42.60	44.20	642454
2017-12-04	44.34	44.96	44.22	44.75	802839
2017-12-05	44.76	44.98	44.33	44.38	647610
2017-12-06	44.45	45.13	43.62	43.71	592792
2017-12-07	43.61	44.24	43.41	44.16	581619
2017-12-08	44.50	45.21	44.30	45.01	384897
2017-12-11	45.00	45.32	44.70	45.28	441372
2017-12-12	45.34	45.66	45.21	45.53	580246
2017-12-13	45.41	45.91	45.06	45.82	521744
2017-12-14	45.76	46.15	45.68	45.78	384131
2017-12-15	45.99	46.95	45.85	46.30	692473
2017-12-18	46.63	47.28	45.97	47.17	485836
2017-12-19	47.24	47.69	46.95	47.62	455530
2017-12-20	47.70	48.21	47.36	48.11	540932
2017-12-21	48.22	48.39	47.90	48.20	417586
2017-12-22	47.99	48.33	47.56	48.33	335484
2017-12-26	48.23	48.75	48.01	48.47	397683
2017-12-27	48.62	48.96	48.31	48.48	313391
2017-12-28	48.62	50.19	48.14	50.06	874301
2017-12-29	50.07	50.56	49.47	49.54	700465
2018-01-02	49.83	50.52	49.73	50.26	748734
2018-01-03	50.26	50.40	49.53	49.66	404091
2018-01-04	49.86	51.65	49.54	51.19	1079456
2018-01-05	51.59	51.94	50.97	51.32	522055
2018-01-08	51.26	52.28	51.08	52.26	602515
2018-01-09	52.30	52.46	50.31	50.40	617694
2018-01-10	50.32	51.42	50.16	51.41	409836
2018-01-11	51.35	51.98	51.04	51.98	276084
2018-01-12	51.98	52.85	51.98	52.44	301029
2018-01-16	52.74	53.18	51.84	51.97	430960
2018-01-17	52.08	52.16	51.74	51.92	262518
2018-01-18	51.93	53.11	50.97	52.94	351469
2018-01-19	53.08	53.45	52.61	53.43	460272
2018-01-22	53.32	53.86	53.05	53.82	442421
2018-01-23	53.80	54.21	53.37	53.40	532247
2018-01-24	53.71	53.84	52.84	52.96	814634
2018-01-25	53.20	53.20	52.38	52.93	316671
2018-01-26	53.00	54.05	52.80	53.92	586803
2018-01-29	53.92	54.08	52.56	53.73	669464
2018-01-30	53.36	53.39	52.77	52.90	311820
2018-01-31	53.09	53.15	52.37	52.82	458153
2018-02-01	52.48	53.08	51.88	52.62	337752
2018-02-02	52.32	52.58	50.56	50.70	697107
2018-02-05	50.33	52.04	49.89	50.10	1099609
2018-02-06	49.12	51.59	48.89	50.47	1724160
2018-02-07	46.45	46.50	41.59	41.88	5864826
2018-02-08	42.00	42.37	40.01	40.02	2398130
2018-02-09	40.18	41.90	39.64	41.28	1454565
2018-02-12	41.47	42.12	40.53	41.81	826167
2018-02-13	41.63	41.92	40.90	41.41	567909
2018-02-14	41.00	43.00	41.00	42.91	1016162
2018-02-15	43.00	43.76	42.52	43.68	759293
2018-02-16	43.57	44.20	42.92	42.97	749570
2018-02-20	42.72	43.37	42.44	42.68	796895
2018-02-21	42.61	43.37	42.06	42.08	949254
2018-02-22	42.18	42.70	41.75	41.89	752234
2018-02-23	42.30	42.57	41.84	42.53	578532
2018-02-26	42.70	42.99	42.29	42.42	625059
2018-02-27	42.60	42.72	42.14	42.32	537414
2018-02-28	42.56	42.93	42.04	42.10	528200
2018-03-01	42.16	42.55	41.74	42.30	716827
2018-03-02	42.16	43.98	41.83	43.82	775503
2018-03-05	43.61	44.39	43.34	44.12	626511
2018-03-06	44.19	44.51	43.96	44.41	549503
2018-03-07	44.17	45.08	44.17	44.84	546197
2018-03-08	44.96	45.06	44.43	44.93	423849
2018-03-09	45.12	45.53	45.04	45.48	478804
2018-03-12	45.50	45.78	43.60	45.49	422144
2018-03-13	45.74	45.74	44.82	45.03	381900
2018-03-14	44.98	45.18	44.18	44.43	472618
2018-03-15	44.57	44.78	43.67	44.03	517864
2018-03-16	44.08	44.72	43.78	44.27	630329
2018-03-19	43.91	44.10	43.22	43.76	528491
2018-03-20	43.75	43.94	42.61	43.68	291289
2018-03-21	43.66	44.26	43.60	43.81	292904
2018-03-22	43.33	43.77	42.57	42.98	451640
2018-03-23	42.95	43.51	41.40	41.43	763357
2018-03-26	42.16	42.38	41.15	41.56	729075
2018-03-27	41.72	42.32	41.07	41.34	516244
2018-03-28	41.34	41.90	40.86	41.27	639274
2018-03-29	41.47	42.29	41.28	41.88	638909
2018-04-02	41.83	42.68	40.19	40.39	717669
2018-04-03	40.52	41.07	40.04	40.07	1138770
2018-04-04	39.56	41.97	39.10	41.88	903000
2018-04-05	42.15	42.68	41.60	42.03	583253
2018-04-06	41.75	42.41	41.48	41.78	539453
2018-04-09	42.10	42.21	41.21	41.25	439923
2018-04-10	41.69	42.01	41.11	41.79	428545
2018-04-11	41.53	42.31	40.99	41.60	542087
2018-04-12	41.75	42.60	41.52	41.94	705649
2018-04-13	42.19	42.60	41.26	41.47	444265
2018-04-16	41.67	42.49	41.55	42.22	1021454
2018-04-17	42.41	42.99	42.14	42.89	649517
2018-04-18	42.85	43.69	42.46	43.20	912321
2018-04-19	42.85	43.04	42.25	42.81	1015989
2018-04-20	42.87	42.94	40.82	41.45	834481
2018-04-23	41.45	42.59	41.10	42.21	1083987
2018-04-24	42.60	43.22	42.00	42.10	1834525
2018-04-25	44.17	44.17	42.05	42.64	1260557
2018-04-26	42.73	43.38	41.95	43.29	554481
2018-04-27	43.32	44.19	43.13	44.05	454702
2018-04-30	44.04	44.25	43.04	43.06	836559
2018-05-01	42.94	43.20	42.29	42.94	571810
2018-05-02	42.97	43.27	42.52	42.58	375423
2018-05-03	42.31	42.68	41.53	42.52	612035
2018-05-04	42.42	43.53	42.37	43.20	492159
2018-05-07	43.47	43.98	42.62	43.78	439774
2018-05-08	43.66	44.39	43.51	44.17	375987
2018-05-09	44.31	44.97	44.20	44.81	429816
2018-05-10	44.99	45.30	44.63	45.17	267170
2018-05-11	45.27	45.63	44.92	45.01	375457
2018-05-14	45.09	45.18	44.22	44.34	355890
2018-05-15	44.18	44.29	43.54	44.20	314264
2018-05-16	44.19	45.23	43.86	44.30	375187
2018-05-17	44.31	44.69	43.24	43.55	621212
2018-05-18	43.44	44.03	43.44	43.91	348703
2018-05-21	44.26	44.46	43.47	43.78	275003
2018-05-22	43.92	44.16	43.67	43.72	238231
2018-05-23	43.56	44.20	43.26	44.18	244453
2018-05-24	44.15	44.67	43.55	43.65	539938
2018-05-25	43.36	43.36	42.61	42.72	471937
2018-05-29	42.50	43.16	42.36	43.04	771878
2018-05-30	43.37	43.51	42.87	43.00	1020233
2018-05-31	43.05	43.72	42.89	43.52	738851
2018-06-01	43.74	44.12	43.07	43.50	800483
2018-06-04	43.54	44.06	43.30	43.68	565467
2018-06-05	43.67	44.50	43.67	44.41	302098
2018-06-06	44.41	45.01	43.90	44.87	370386
2018-06-07	44.86	45.28	44.21	44.39	276584
2018-06-08	44.30	45.85	44.16	45.80	534027
2018-06-11	45.90	46.48	44.16	46.23	412787
2018-06-12	46.22	46.88	45.54	46.51	435116
2018-06-13	46.52	47.13	46.52	46.79	414320
2018-06-14	47.07	47.76	47.01	47.71	426718
2018-06-15	48.87	49.73	48.35	49.63	1047613
2018-06-18	49.34	49.93	48.40	49.68	777020
2018-06-19	49.21	49.36	47.93	48.37	577115
2018-06-20	48.73	50.01	48.49	49.96	604506
2018-06-21	50.00	50.31	49.50	49.68	572282
2018-06-22	49.69	49.69	48.56	48.75	634820
2018-06-25	48.77	49.56	46.87	47.25	420667
2018-06-26	47.39	48.07	47.32	47.76	304865
2018-06-27	47.84	48.20	46.58	46.64	293029
2018-06-28	46.54	47.29	46.10	46.68	468564
2018-06-29	46.98	47.85	46.80	47.01	350574
2018-07-02	46.75	47.46	46.14	47.41	332109
2018-07-03	47.61	48.15	46.71	47.71	134876
2018-07-05	48.03	48.99	47.61	48.94	352652
2018-07-06	49.01	50.34	48.68	50.16	450916
2018-07-09	50.45	51.15	50.25	50.93	553166
2018-07-10	50.99	50.99	49.46	49.54	334257
2018-07-11	49.40	49.95	49.27	49.61	290417
2018-07-12	49.93	50.65	49.42	50.62	292789
2018-07-13	50.62	50.99	50.15	50.36	225736
2018-07-16	50.53	50.73	49.64	50.04	398515
2018-07-17	50.01	50.52	49.29	50.32	373141
2018-07-18	50.20	50.46	49.55	50.10	388166
2018-07-19	49.94	50.44	49.94	50.19	372000
2018-07-20	50.56	50.56	49.85	50.03	363030
2018-07-23	49.85	50.30	49.34	50.21	271615
2018-07-24	50.20	51.00	49.09	49.32	668842
2018-07-25	49.67	52.00	47.63	48.05	1654190
2018-07-26	47.79	50.36	47.79	49.69	676144
2018-07-27	50.01	50.01	48.19	48.79	390161
2018-07-30	48.61	48.98	47.50	47.53	422571
2018-07-31	47.82	48.56	47.21	48.12	526844
2018-08-01	48.12	48.87	47.61	47.82	521434
2018-08-02	47.49	48.71	47.45	48.37	256392
2018-08-03	48.56	49.33	48.02	49.13	523342
2018-08-06	49.14	50.44	49.08	50.38	400089
2018-08-07	50.59	51.08	50.37	50.71	227745
2018-08-08	50.62	50.96	48.51	50.68	237417
2018-08-09	50.84	51.55	50.84	50.97	291249
2018-08-10	50.73	51.21	49.85	50.94	171645
2018-08-13	50.91	51.41	50.35	50.70	238878
2018-08-14	50.95	52.26	50.33	52.20	335382
2018-08-15	52.01	52.26	51.46	51.69	323900
2018-08-16	51.92	52.94	51.77	52.75	335639
2018-08-17	52.63	54.00	51.51	53.59	331015
2018-08-20	53.59	53.95	53.13	53.83	208706
2018-08-21	53.99	54.87	53.51	54.73	459412
2018-08-22	54.49	55.42	54.49	55.31	331643
2018-08-23	55.34	56.43	55.17	55.96	316085
2018-08-24	56.24	56.96	55.43	56.69	277043
2018-08-27	57.00	57.24	56.27	56.81	518008
2018-08-28	57.04	58.34	56.88	57.70	759574
2018-08-29	57.78	58.18	57.51	57.99	412380
2018-08-30	57.79	58.56	57.79	58.15	271938
2018-08-31	57.96	58.53	57.06	57.99	373858
2018-09-04	57.81	58.00	57.07	57.85	463708
2018-09-05	57.84	57.84	55.86	56.89	327843
2018-09-06	56.84	57.88	56.35	57.50	345908
2018-09-07	57.33	58.64	57.33	58.00	225064
2018-09-10	58.06	58.64	57.41	57.83	189326
2018-09-11	57.73	57.99	57.17	57.65	430661
2018-09-12	57.72	59.15	57.00	59.11	320497
2018-09-13	59.20	60.25	59.14	60.10	522927
2018-09-14	60.88	62.39	60.16	60.53	437687
2018-09-17	60.59	60.80	59.07	59.13	539129
2018-09-18	59.15	59.82	58.59	59.65	273821
2018-09-19	59.72	59.72	58.28	58.58	232720
2018-09-20	58.75	58.75	57.72	58.06	450603
2018-09-21	57.98	59.13	57.39	57.43	1056821
2018-09-24	57.22	57.22	55.87	56.36	1287792
2018-09-25	56.36	56.90	56.02	56.37	589369
2018-09-26	54.00	55.86	53.24	54.93	893025
2018-09-27	55.08	55.63	54.52	54.94	361862
2018-09-28	54.87	55.42	54.07	54.60	432959
2018-10-01	54.89	55.06	53.41	53.66	405178
2018-10-02	53.90	53.90	52.62	52.73	323254
2018-10-03	53.16	53.48	52.59	52.71	846975
2018-10-04	52.80	53.09	51.97	52.15	408640
2018-10-05	52.09	52.70	51.11	51.59	510789
2018-10-08	51.39	51.53	49.74	50.05	431021
2018-10-09	49.84	50.81	49.59	49.68	558315
2018-10-10	49.43	49.51	46.77	46.88	644097
2018-10-11	46.65	47.76	46.28	46.42	607511
2018-10-12	47.30	48.51	47.25	47.79	672982
2018-10-15	47.76	49.15	47.26	48.38	562085
2018-10-16	48.64	49.66	48.51	49.58	398283
2018-10-17	49.48	49.48	48.27	49.12	292649
2018-10-18	48.85	49.05	47.98	48.54	539002
2018-10-19	48.50	49.47	47.69	47.86	437703
2018-10-22	48.15	48.46	47.51	47.99	718644
2018-10-23	47.16	48.22	46.28	47.62	778710
2018-10-24	44.85	48.11	44.01	44.50	1667128
2018-10-25	45.25	45.60	44.40	44.90	867905
2018-10-26	44.19	46.18	43.65	45.29	690966
2018-10-29	45.91	46.93	44.46	45.19	648273
2018-10-30	45.27	47.69	43.96	47.42	836386
2018-10-31	48.13	48.50	47.37	47.74	631376
2018-11-01	47.90	48.72	47.25	48.62	430490
2018-11-02	49.00	49.51	48.30	49.01	413800
2018-11-05	49.01	49.39	47.55	47.70	385092
2018-11-06	47.39	48.69	47.23	47.87	487831
2018-11-07	48.20	49.35	48.20	49.04	275350
2018-11-08	49.14	49.86	48.75	49.50	356952
2018-11-09	49.22	49.89	48.88	49.80	468093
2018-11-12	49.48	49.48	47.52	47.83	800382
2018-11-13	48.06	48.49	47.30	47.95	354791
2018-11-14	48.47	49.35	47.88	48.37	452253
2018-11-15	48.23	49.98	48.12	49.85	329506
2018-11-16	49.36	50.55	47.00	50.19	521716
2018-11-19	50.08	50.08	47.12	47.54	415471
2018-11-20	46.87	47.42	45.85	46.53	350026
2018-11-21	46.75	47.77	46.50	47.35	299973
2018-11-23	46.98	48.34	46.59	48.11	102006
2018-11-26	48.66	49.04	47.77	48.17	335046
2018-11-27	47.85	48.47	47.64	47.74	349667
2018-11-28	48.07	49.64	47.82	49.29	318928
2018-11-29	49.05	50.04	48.79	49.51	346204
2018-11-30	49.75	50.50	49.21	49.53	342395
2018-12-03	50.25	50.90	49.39	49.50	622230
2018-12-04	49.59	50.13	48.15	48.26	487680
2018-12-06	47.32	48.63	45.52	48.00	334625
2018-12-07	47.78	48.81	46.44	46.86	382333
2018-12-10	46.66	47.63	45.93	46.12	420003
2018-12-11	46.87	47.33	45.51	46.17	477526
2018-12-12	46.67	47.57	46.23	46.75	841510
2018-12-13	47.00	47.22	46.49	46.49	297840
2018-12-14	46.11	46.59	45.53	45.80	405785
2018-12-17	45.47	45.76	43.88	44.02	388544
2018-12-18	44.38	44.70	43.63	43.88	489380
2018-12-19	43.89	44.90	42.85	43.11	806268
2018-12-20	43.10	43.28	42.08	42.91	534671
2018-12-21	43.15	43.41	40.13	40.37	995275
2018-12-24	39.99	41.06	39.01	39.99	231985
2018-12-26	40.09	42.08	39.78	41.89	723416
2018-12-27	41.29	42.00	40.59	42.00	541020
2018-12-28	41.95	44.17	41.48	42.08	683060
2018-12-31	42.45	43.12	41.66	42.37	446726
2019-01-02	41.65	42.78	41.10	42.19	514031
2019-01-03	41.87	42.19	39.85	41.19	397947
2019-01-04	41.83	42.80	41.58	42.60	721207
2019-01-07	42.75	44.23	42.42	43.35	441565
2019-01-08	43.68	44.78	43.34	44.70	334845
2019-01-09	45.01	45.60	44.60	45.23	342055
2019-01-10	45.01	45.60	44.59	45.08	447671
2019-01-11	44.86	45.83	44.71	45.75	404598
2019-01-14	45.52	45.90	45.08	45.24	403020
2019-01-15	45.20	46.67	44.79	46.50	359681
2019-01-16	46.53	47.01	46.39	46.93	353509
2019-01-17	46.77	47.72	46.63	47.45	567543
2019-01-18	47.84	48.68	47.74	48.37	426633
2019-01-22	47.95	48.69	47.68	47.82	455182
2019-01-23	47.88	47.91	46.66	47.01	534801
2019-01-24	47.02	47.95	47.02	47.44	361663
2019-01-25	47.52	48.73	46.93	48.42	265347
2019-01-28	48.15	48.68	47.81	48.33	386334
2019-01-29	48.34	48.53	47.89	48.25	288815
2019-01-30	48.37	48.54	47.60	48.51	270146
2019-01-31	48.53	49.10	48.33	48.77	385619
2019-02-01	48.90	49.69	48.50	49.60	597761
2019-02-04	49.77	51.75	49.74	51.27	659184
2019-02-05	51.66	52.71	51.31	52.27	739900
2019-02-06	53.81	53.81	47.83	48.77	1190255
2019-02-07	48.77	50.46	47.91	50.09	889473
2019-02-08	49.71	51.34	49.66	51.32	556438
2019-02-11	51.69	52.63	51.69	52.32	536687
2019-02-12	52.53	53.89	51.64	53.36	760361
2019-02-13	53.40	53.63	52.72	53.19	370484
2019-02-14	53.09	53.89	52.37	53.77	409454
2019-02-15	54.00	54.51	53.52	54.23	296414
2019-02-19	54.19	54.80	54.07	54.49	309521
2019-02-20	54.65	54.83	54.15	54.55	271923
2019-02-21	54.54	54.54	53.88	54.04	308821
2019-02-22	54.17	55.00	54.17	54.84	438442
2019-02-25	55.21	55.39	54.46	54.82	316927
2019-02-26	54.70	54.89	54.15	54.33	404151
2019-02-27	54.26	54.98	53.96	54.95	411613
2019-02-28	55.00	55.19	54.40	54.75	364125
2019-03-01	54.90	55.38	54.64	54.90	444046
2019-03-04	55.06	55.24	53.29	53.32	484939
2019-03-05	53.31	54.13	52.76	53.67	477539
2019-03-06	53.75	53.83	53.03	53.25	156289
2019-03-07	53.26	54.00	52.62	53.60	264374
2019-03-08	53.11	53.50	52.56	53.27	231082
2019-03-11	53.35	54.48	53.14	54.14	222733
2019-03-12	54.20	54.33	53.84	53.96	158685
2019-03-13	54.17	54.67	53.41	53.85	230394
2019-03-14	53.87	55.39	53.67	55.19	497411
2019-03-15	55.18	55.73	54.86	55.26	505057
2019-03-18	55.39	55.93	54.92	55.52	145109
2019-03-19	55.58	55.74	54.99	55.10	290898
2019-03-20	55.11	55.99	54.52	55.17	266762
2019-03-21	54.99	56.72	54.99	56.41	307803
2019-03-22	56.02	56.25	54.04	54.08	295432
2019-03-25	53.86	54.94	53.71	54.65	251477
2019-03-26	55.14	55.75	54.57	55.19	297544
2019-03-27	55.16	55.76	53.78	54.15	473199
2019-03-28	54.38	55.01	53.44	54.41	598289
2019-03-29	54.94	55.40	54.62	55.11	324874
2019-04-01	55.53	56.16	54.93	55.50	315983
2019-04-02	55.58	56.20	55.19	56.11	505039
2019-04-03	56.60	57.25	56.57	57.01	546536
2019-04-04	57.12	57.51	55.64	56.34	453888
2019-04-05	56.55	57.33	56.31	56.55	324102
2019-04-08	56.55	56.55	55.64	56.14	249825
2019-04-09	55.76	56.36	55.66	56.12	263117
2019-04-10	56.10	56.89	56.10	56.85	337330
2019-04-11	56.97	57.32	56.66	57.11	330265
2019-04-12	57.13	57.36	56.81	57.03	185908
2019-04-15	57.07	57.41	56.77	57.36	193769
2019-04-16	57.55	58.09	57.21	57.73	419007
2019-04-17	57.97	58.34	56.68	57.07	411160
2019-04-18	56.88	57.54	56.24	57.30	316753
2019-04-22	59.50	61.30	58.85	60.18	892201
2019-04-23	60.19	61.89	60.19	61.11	961027
2019-04-24	65.39	67.37	62.48	66.98	1932801
2019-04-25	66.52	67.00	64.24	65.44	917088
2019-04-26	64.87	68.09	64.87	67.50	558605
2019-04-29	67.64	68.15	67.29	67.89	343678
2019-04-30	67.89	68.26	66.55	67.45	610982
2019-05-01	67.94	67.94	66.39	66.70	384037
2019-05-02	66.51	67.51	66.15	67.11	409648
2019-05-03	67.54	68.27	67.00	68.04	262901
2019-05-06	66.87	68.96	66.73	68.70	368983
2019-05-07	68.39	68.48	66.11	66.39	529160
2019-05-08	66.15	67.45	65.70	66.88	271917
2019-05-09	66.30	66.68	65.50	66.42	313912
2019-05-10	66.25	67.17	65.77	67.13	331456
2019-05-13	65.55	65.64	63.55	63.70	1141235
2019-05-14	64.02	64.73	63.73	64.00	613199
2019-05-15	63.43	65.00	63.20	64.84	539120
2019-05-16	65.11	66.87	65.02	66.50	593498
2019-05-17	65.77	66.79	65.49	65.57	250094
2019-05-20	64.76	65.83	64.16	64.90	237820
2019-05-21	65.60	66.42	65.38	65.99	363319
2019-05-22	65.66	67.84	65.66	67.46	404626
2019-05-23	66.59	67.33	65.29	65.73	379130
2019-05-24	66.08	66.55	65.21	66.01	245102
2019-05-28	66.07	68.05	66.07	66.61	302317
2019-05-29	66.16	66.16	64.65	64.74	416384
2019-05-30	64.97	66.19	64.97	65.77	211751
2019-05-31	64.79	66.29	64.41	65.47	370808
2019-06-03	65.60	66.26	63.49	63.85	486999
2019-06-04	64.81	66.31	63.72	65.50	794518
2019-06-05	65.90	65.96	64.96	65.67	508669
2019-06-06	65.83	65.83	64.94	65.25	698473
2019-06-07	65.44	66.44	65.26	65.74	329030
2019-06-10	66.30	67.89	66.30	66.80	342287
2019-06-11	67.33	67.67	66.43	67.02	445841
2019-06-12	66.80	69.14	66.80	69.04	625146
2019-06-13	69.50	70.43	67.86	68.51	621977
2019-06-14	68.46	68.75	67.73	68.22	299085
2019-06-17	68.32	69.05	67.99	68.50	378414
2019-06-18	69.38	69.77	68.60	68.76	1006236
2019-06-19	68.89	69.60	68.33	69.57	296380
2019-06-20	70.16	70.81	68.89	69.76	397654
2019-06-21	69.51	69.96	67.46	69.13	533090
2019-06-24	69.59	69.59	68.37	68.42	226477
2019-06-25	68.39	68.60	66.74	66.88	258517
2019-06-26	67.22	67.63	66.72	66.86	243013
2019-06-27	67.02	67.95	66.83	67.74	446273
2019-06-28	68.16	69.96	67.89	69.33	747617
2019-07-01	70.15	70.30	69.25	69.57	313506
2019-07-02	69.53	69.93	69.23	69.62	425698
2019-07-03	70.00	71.30	69.95	70.26	602498
2019-07-05	69.71	70.53	68.94	70.36	245211
2019-07-08	70.16	70.67	69.53	69.95	262256
2019-07-09	69.42	70.13	69.20	69.98	325754
2019-07-10	70.13	70.83	70.08	70.31	336675
2019-07-11	70.33	70.93	69.95	70.45	346450
2019-07-12	70.54	71.53	70.54	71.33	331969
2019-07-15	71.42	71.95	70.90	71.83	326002
2019-07-16	71.80	72.28	70.64	70.86	358413
2019-07-17	70.86	71.61	70.75	70.79	330709
2019-07-18	70.59	71.02	70.10	70.88	342456
2019-07-19	70.89	71.52	70.78	71.13	506647
2019-07-22	71.21	72.15	71.14	71.77	707536
2019-07-23	72.35	73.00	71.35	72.83	614397
2019-07-24	80.00	88.90	79.00	85.75	1724392
2019-07-25	85.76	87.58	84.87	86.34	1058630
2019-07-26	86.97	89.53	86.97	88.44	899032
2019-07-29	88.44	89.17	87.02	87.58	531167
2019-07-30	86.83	88.23	86.56	87.12	464472
2019-07-31	87.12	87.61	84.56	84.99	576119
2019-08-01	85.36	86.08	83.14	83.46	594023
2019-08-02	82.60	83.19	81.22	81.49	505527
2019-08-05	79.93	80.03	78.03	78.66	870338
2019-08-06	79.42	82.69	78.98	82.60	1052937
2019-08-07	81.70	83.75	81.20	83.38	781548
2019-08-08	84.25	85.50	83.75	85.42	590486
2019-08-09	84.93	85.94	84.75	85.11	281837
2019-08-12	85.39	85.98	84.03	84.95	464626
2019-08-13	84.95	86.18	83.80	84.25	677603
2019-08-14	82.85	83.39	80.67	81.80	487478
2019-08-15	82.93	82.93	81.70	82.54	336949
2019-08-16	83.22	84.02	83.19	83.60	327906
2019-08-19	84.76	85.21	83.79	84.20	253084
2019-08-20	84.20	85.45	83.12	84.30	379016
2019-08-21	85.30	87.40	82.32	86.11	399941
2019-08-22	86.45	86.45	84.20	85.38	368837
2019-08-23	84.90	86.46	83.43	83.78	461914
2019-08-26	84.84	85.39	84.09	85.39	342908
2019-08-27	85.84	86.00	83.54	83.81	271605
2019-08-28	83.10	83.93	82.11	83.46	425385
2019-08-29	84.20	84.64	83.45	83.63	300432
2019-08-30	84.03	84.23	81.26	82.63	267929
2019-09-03	82.41	82.78	80.85	81.50	364895
2019-09-04	82.35	82.65	81.55	81.72	536250
2019-09-05	82.82	83.49	81.46	82.92	502150
2019-09-06	82.71	83.40	82.05	82.21	339104
2019-09-09	82.71	82.71	79.56	81.12	562889
2019-09-10	80.62	81.85	79.34	81.81	637074
2019-09-11	81.90	82.63	80.83	81.92	440185
2019-09-12	82.27	84.09	82.27	82.98	415323
2019-09-13	83.19	83.19	80.88	80.98	570993
2019-09-16	80.59	82.14	80.06	81.97	283396
2019-09-17	81.75	82.45	80.83	82.17	460306
2019-09-18	81.99	81.99	80.29	81.79	303350
2019-09-19	82.52	83.43	81.88	82.20	358119
2019-09-20	82.54	83.94	82.11	83.51	1251704
2019-09-23	83.37	84.40	82.55	84.05	508280
2019-09-24	84.33	85.20	80.64	81.15	382238
2019-09-25	80.94	81.96	79.18	81.65	419146
2019-09-26	81.64	82.76	80.95	82.43	308953
2019-09-27	82.66	82.66	78.89	79.61	341528
2019-09-30	79.44	81.07	79.08	80.67	282464
2019-10-01	81.07	81.87	80.25	80.32	251856
2019-10-02	79.62	80.55	78.54	80.38	1203915
2019-10-03	80.24	82.66	79.66	82.52	556179
2019-10-04	83.03	84.76	83.03	84.33	465473
2019-10-07	84.20	85.19	83.77	85.12	538677
2019-10-08	84.42	85.59	83.42	83.55	580400
2019-10-09	84.27	85.69	84.06	85.32	360304
2019-10-10	84.81	86.12	83.80	85.18	325132
2019-10-11	86.27	87.59	85.97	86.64	427253
2019-10-14	86.56	86.57	84.12	84.47	783435
2019-10-15	84.78	85.64	83.78	84.15	393611
2019-10-16	83.38	84.06	80.00	82.33	696738
2019-10-17	82.72	83.24	81.12	81.53	520236
2019-10-18	81.37	81.89	77.28	78.36	618473
2019-10-21	78.79	78.94	76.32	76.51	844926
2019-10-22	76.62	77.77	74.35	74.60	1214317
2019-10-23	80.46	81.80	73.11	74.78	2448653
2019-10-24	74.79	77.41	74.79	76.44	720014
2019-10-25	76.53	77.15	75.82	76.84	554931
2019-10-28	77.53	78.14	76.63	77.07	445351
2019-10-29	76.75	78.76	75.11	77.77	550369
2019-10-30	78.29	78.88	77.43	78.44	525142
2019-10-31	78.14	78.14	74.81	74.95	751322
2019-11-01	75.43	76.26	74.91	75.47	533299
2019-11-04	76.14	76.96	74.79	75.70	887779
2019-11-05	75.70	77.25	74.83	76.56	541226
2019-11-06	76.51	76.52	75.41	75.48	352622
2019-11-07	75.69	76.26	74.99	75.22	291700
2019-11-08	74.85	75.70	74.70	75.51	269987
2019-11-11	75.04	76.03	74.26	75.16	397503
2019-11-12	75.23	76.55	75.16	75.99	409426
2019-11-13	75.51	76.51	75.20	75.96	516960
2019-11-14	75.58	77.28	75.33	76.30	371560
2019-11-15	76.61	77.06	76.08	76.88	270590
2019-11-18	76.74	78.79	76.27	77.93	365610
2019-11-19	78.21	79.95	77.82	79.80	360299
2019-11-20	79.71	81.50	79.53	80.16	427102
2019-11-21	80.45	80.45	78.32	79.04	366935
2019-11-22	79.36	79.89	78.27	79.36	240441
2019-11-25	79.82	81.64	79.59	81.45	350990
2019-11-26	81.61	83.26	81.08	83.24	407957
2019-11-27	83.67	84.28	83.04	84.27	431624
2019-11-29	84.28	85.12	83.41	83.51	203807
2019-12-02	83.74	83.75	80.71	82.86	570415
2019-12-03	81.58	82.56	80.98	82.55	592943
2019-12-04	82.63	83.55	80.64	80.65	621684
2019-12-05	80.95	81.51	80.48	80.90	444284
2019-12-06	81.50	82.42	81.28	81.83	281804
2019-12-09	81.55	82.03	80.40	80.58	1124731
2019-12-10	80.26	81.32	78.99	79.19	457851
2019-12-11	79.26	79.46	78.43	78.84	273474
2019-12-12	78.57	79.89	77.75	77.93	336010
2019-12-13	77.89	78.92	76.58	76.94	453161
2019-12-16	77.54	78.73	77.29	78.05	860267
2019-12-17	78.45	78.70	77.29	78.12	412772
2019-12-18	77.95	79.22	77.95	78.60	259205
2019-12-19	78.62	79.59	78.40	78.80	295465
2019-12-20	79.30	80.17	79.17	79.76	748246
2019-12-23	79.89	80.31	79.26	79.85	355370
2019-12-24	80.19	80.19	79.44	79.67	95880
2019-12-26	79.60	80.35	79.27	80.04	143965
2019-12-27	80.37	80.69	79.31	80.56	220930
2019-12-30	80.44	80.54	78.93	79.46	254140
2019-12-31	79.31	79.97	78.94	79.75	332937
2020-01-02	80.14	80.71	79.44	80.68	284378
2020-01-03	79.45	80.72	79.45	80.44	331204
2020-01-06	80.03	81.43	79.43	81.40	402870
2020-01-07	81.32	82.17	80.82	81.40	243137
2020-01-08	81.55	83.14	81.41	82.50	306708
2020-01-09	83.41	83.65	82.61	83.22	324393
2020-01-10	83.59	83.82	82.70	83.19	294410
2020-01-13	83.27	84.58	83.04	83.96	274558
2020-01-14	83.68	84.28	82.81	83.87	270056
2020-01-15	83.80	85.00	83.80	84.42	293439
2020-01-16	84.93	85.82	84.56	85.29	283669
2020-01-17	85.67	85.84	84.80	85.24	249340
2020-01-21	84.81	85.28	83.68	84.24	191121
2020-01-22	84.63	85.72	84.63	85.56	303080
2020-01-23	85.35	86.09	84.54	85.90	427686
2020-01-24	86.79	87.32	85.30	85.87	393174
2020-01-27	84.10	85.30	83.61	84.98	257081
2020-01-28	85.38	86.96	84.75	86.57	358798
2020-01-29	87.32	88.62	87.07	87.07	528744
2020-01-30	86.45	87.96	86.22	87.82	460382
2020-01-31	87.68	87.68	85.20	85.46	708983
2020-02-03	86.02	88.05	85.83	87.22	506870
2020-02-04	88.21	90.46	88.01	88.99	522056
2020-02-05	88.00	89.00	77.61	78.12	1275842
2020-02-06	78.58	79.80	78.12	78.42	521204
2020-02-07	78.09	78.34	76.49	76.67	503760
2020-02-10	76.28	78.70	76.08	78.50	390894
2020-02-11	79.15	79.29	77.90	78.40	441874
2020-02-12	78.58	78.82	76.57	78.71	422947
2020-02-13	78.18	80.48	78.06	79.96	520583
2020-02-14	80.34	80.74	79.81	80.22	352340
2020-02-18	79.91	81.20	79.35	81.17	370798
2020-02-19	81.80	82.32	81.28	81.57	282989
2020-02-20	81.19	81.68	77.56	78.81	351022
2020-02-21	78.39	78.39	75.49	77.12	351094
2020-02-24	74.39	75.95	73.74	74.37	405423
2020-02-25	74.50	75.66	72.95	73.21	352090
2020-02-26	73.60	74.76	72.06	72.37	343529
2020-02-27	70.26	71.81	69.00	69.13	695253
2020-02-28	67.43	68.83	66.00	67.36	870755
2020-03-02	67.62	68.44	65.75	68.33	640335
2020-03-03	68.37	70.26	65.02	66.00	617633
2020-03-04	67.01	68.89	65.80	68.67	492068
2020-03-05	66.83	68.60	66.68	67.54	457982
2020-03-06	65.56	68.14	64.52	67.99	775253
2020-03-09	63.91	65.13	59.53	62.01	1147633
2020-03-10	64.12	65.80	62.29	65.70	903753
2020-03-11	63.98	65.24	61.73	64.06	998688
2020-03-12	59.70	60.31	54.30	55.27	1545103
2020-03-13	57.14	60.34	54.51	57.46	726680
2020-03-16	53.38	54.89	46.65	46.68	977329
2020-03-17	47.77	49.09	42.30	46.76	1038725
2020-03-18	42.76	44.00	36.11	37.44	1255563
2020-03-19	37.37	45.78	35.20	45.37	1764861
2020-03-20	45.93	47.66	43.33	47.18	1668638
2020-03-23	45.87	47.59	41.39	42.62	1095729
2020-03-24	45.48	48.09	43.47	47.98	1575901
2020-03-25	48.28	52.05	47.43	49.70	1527087
2020-03-26	50.15	55.44	49.42	55.11	939695
2020-03-27	52.63	54.62	51.59	53.61	992298
2020-03-30	53.04	54.84	52.07	52.99	919589
2020-03-31	52.91	54.11	49.20	49.82	688658
2020-04-01	47.46	49.03	44.60	45.35	1152701
2020-04-02	45.07	47.04	43.80	46.07	1081894
2020-04-03	46.06	48.34	43.09	45.42	1179303
2020-04-06	48.01	51.19	47.15	50.60	539610
2020-04-07	52.10	54.89	50.44	50.98	1117613
2020-04-08	51.91	54.69	51.52	54.09	623214
2020-04-09	55.87	58.70	54.19	57.75	899594
2020-04-13	57.35	58.77	54.21	56.07	894858
2020-04-14	57.54	60.16	57.14	59.63	587507
2020-04-15	57.56	57.92	54.72	55.30	701677
2020-04-16	56.37	56.46	54.48	55.86	553324
2020-04-17	57.39	58.87	57.02	57.50	494498
2020-04-20	56.25	57.57	55.31	55.35	636574
2020-04-21	53.44	54.73	51.75	52.00	935301
2020-04-22	57.15	61.76	54.50	58.00	2199158
2020-04-23	59.60	59.77	55.99	56.11	1009909
2020-04-24	56.48	58.24	55.89	58.11	638381
2020-04-27	58.93	63.58	58.73	63.16	794720
2020-04-28	64.99	68.51	63.62	67.05	1574818
2020-04-29	69.47	72.19	69.15	72.00	1268420
2020-04-30	70.50	73.59	69.66	70.94	920295
2020-05-01	68.82	70.41	66.00	68.90	795358
2020-05-04	68.46	70.91	68.23	70.76	755202
2020-05-05	70.78	72.85	69.85	70.02	690649
2020-05-06	70.13	71.78	70.01	71.62	455841
2020-05-07	73.15	78.12	72.51	75.78	920285
2020-05-08	76.46	78.69	76.04	76.77	446326
2020-05-11	75.51	77.81	75.20	77.12	537381
2020-05-12	76.78	77.57	74.35	74.36	487823
2020-05-13	74.15	75.07	68.35	69.74	775696
2020-05-14	68.61	71.87	66.40	71.42	354453
2020-05-15	70.12	72.83	68.00	72.32	452724
2020-05-18	75.72	77.05	73.83	74.81	559076
2020-05-19	75.20	75.50	73.13	73.47	494681
2020-05-20	75.02	76.06	73.38	73.70	686927
2020-05-21	75.18	77.68	74.52	76.79	711279
2020-05-22	76.91	78.90	75.77	78.09	572615
2020-05-26	80.98	83.00	78.79	82.39	697472
2020-05-27	82.67	89.21	82.61	89.10	1063783
2020-05-28	90.26	91.57	88.75	89.15	1153078
2020-05-29	88.29	89.07	86.89	88.40	774936
2020-06-01	88.00	95.02	87.77	94.31	836869
2020-06-02	93.45	94.91	89.03	90.98	865161
2020-06-03	91.53	93.23	90.71	91.30	552898
2020-06-04	90.33	91.00	86.70	87.42	559712
2020-06-05	89.00	89.79	86.53	87.43	656877
2020-06-08	87.69	93.27	87.14	92.98	569821
2020-06-09	91.81	93.17	89.49	89.62	395359
2020-06-10	90.32	90.32	86.84	87.10	386361
2020-06-11	84.69	86.39	81.21	83.22	437760
2020-06-12	86.71	87.50	81.97	84.21	382740
2020-06-15	81.81	86.99	81.13	86.45	310038
2020-06-16	90.02	90.49	86.90	89.22	420937
2020-06-17	89.57	89.83	87.78	88.16	298375
2020-06-18	87.48	89.57	87.48	88.26	358939
2020-06-19	89.74	89.81	87.64	88.53	761165
2020-06-22	88.63	92.52	87.79	92.13	450553
2020-06-23	92.76	95.08	92.36	93.33	508973
2020-06-24	92.12	93.38	89.29	91.10	490262
2020-06-25	90.94	92.72	90.03	92.63	351433
2020-06-26	92.52	93.25	90.65	91.04	792500
2020-06-29	91.66	94.00	90.61	93.96	403070
2020-06-30	93.23	95.25	92.99	94.20	484530
2020-07-01	94.08	94.08	90.02	92.76	518410
2020-07-02	94.68	94.82	92.55	92.84	280838
2020-07-06	95.18	96.00	92.62	93.16	709921
2020-07-07	92.74	93.95	90.01	90.16	352570
2020-07-08	90.28	91.70	89.42	91.44	360289
2020-07-09	92.24	93.18	90.26	92.54	312376
2020-07-10	92.50	94.71	90.27	90.74	336486
2020-07-13	91.18	91.18	85.81	85.94	430066
2020-07-14	85.71	86.66	83.94	85.54	421101
2020-07-15	87.74	91.16	87.10	91.10	598694
2020-07-16	90.03	92.61	89.02	92.49	546668
2020-07-17	92.53	96.19	91.88	95.07	603121
2020-07-20	95.00	96.93	94.01	96.65	542232
2020-07-21	97.23	100.25	97.23	97.61	632810
2020-07-22	96.86	99.43	95.22	96.43	679762
2020-07-23	96.76	99.81	94.96	95.64	691244
2020-07-24	100.42	100.42	91.37	95.42	758459
2020-07-27	95.07	98.35	94.72	98.28	410657
2020-07-28	98.25	98.70	94.98	95.13	303962
2020-07-29	95.72	99.38	95.72	98.92	235449
2020-07-30	97.23	98.74	94.63	96.79	257606
2020-07-31	97.34	97.34	93.50	95.79	358573
2020-08-03	96.65	97.85	95.52	97.22	260729
2020-08-04	97.29	97.29	95.71	96.12	467931
2020-08-05	96.78	98.27	96.10	97.65	215075
2020-08-06	97.32	97.91	95.79	96.00	246979
2020-08-07	95.62	96.77	92.79	94.53	398082
2020-08-10	95.09	95.48	90.99	91.97	446308
2020-08-11	92.21	94.06	90.85	91.79	415265
2020-08-12	92.90	93.65	91.86	92.66	291533
2020-08-13	92.75	95.38	92.07	94.65	374857
2020-08-14	94.21	94.59	92.26	92.64	255132
2020-08-17	93.31	94.56	92.79	94.20	210604
2020-08-18	94.63	95.37	93.27	94.26	193423
2020-08-19	94.71	95.41	93.26	93.50	269502
2020-08-20	92.53	95.20	92.13	94.63	268059
2020-08-21	94.59	94.59	93.42	94.13	196737
2020-08-24	95.34	95.47	94.00	94.90	197924
2020-08-25	95.45	97.80	94.44	96.12	220742
2020-08-26	96.80	98.49	96.15	97.55	239908
2020-08-27	98.19	98.55	96.83	97.85	271464
2020-08-28	98.75	100.21	98.34	99.27	308890
2020-08-31	99.65	99.97	97.11	97.25	263937
2020-09-01	97.09	99.15	97.01	98.71	198350
2020-09-02	99.45	101.74	98.80	101.59	248069
2020-09-03	100.71	101.67	93.93	95.57	298471
2020-09-04	95.94	97.04	89.95	92.96	490641
2020-09-08	90.91	93.02	88.88	91.43	328476
2020-09-09	92.75	95.03	91.80	94.04	270196
2020-09-10	95.05	96.20	93.99	94.84	399168
2020-09-11	95.92	95.92	91.79	93.30	332701
2020-09-14	94.55	95.78	94.29	94.79	230636
2020-09-15	96.15	97.00	94.00	96.25	211197
2020-09-16	97.29	98.13	96.15	96.86	326217
2020-09-17	94.76	97.80	93.83	95.45	261748
2020-09-18	95.33	96.65	93.56	95.28	717818
2020-09-21	93.42	95.04	92.28	94.76	338783
2020-09-22	95.72	96.57	93.05	96.46	218133
2020-09-23	95.82	96.95	93.74	93.88	243123
2020-09-24	93.01	94.54	91.03	92.81	241055
2020-09-25	92.29	94.72	92.23	94.28	181858
2020-09-28	95.72	97.05	94.44	95.37	222155
2020-09-29	95.57	96.95	95.13	95.30	194781
2020-09-30	95.33	97.60	95.00	95.49	279294
2020-10-01	95.80	98.15	95.80	97.43	215455
2020-10-02	94.66	97.13	94.66	95.73	206519
2020-10-05	96.85	97.63	95.71	96.85	499538
2020-10-06	97.36	99.59	96.68	97.07	346423
2020-10-07	97.75	99.99	97.05	99.54	212613
2020-10-08	101.39	101.39	99.66	100.48	232867
2020-10-09	101.21	102.31	99.23	102.00	160988
2020-10-12	103.00	103.86	102.00	103.76	157971
2020-10-13	103.92	105.00	101.77	104.03	291256
2020-10-14	104.04	106.17	102.57	103.27	242253
2020-10-15	101.97	104.67	101.23	104.36	233755
2020-10-16	104.30	104.56	101.58	101.95	270991
2020-10-19	102.36	102.86	99.43	99.88	324463
2020-10-20	100.24	101.79	97.12	97.54	360044
2020-10-21	98.33	101.34	97.81	98.71	400459
2020-10-22	98.35	104.12	98.35	103.52	593907
2020-10-23	98.00	104.18	95.91	97.51	1043685
2020-10-26	96.44	96.70	90.53	92.38	484516
2020-10-27	92.38	94.75	91.23	91.37	400287
2020-10-28	89.51	90.34	87.22	87.64	403667
2020-10-29	87.54	88.68	87.05	87.36	370081
2020-10-30	86.71	86.96	84.44	85.50	465544
2020-11-02	86.75	86.75	83.74	85.42	334796
2020-11-03	86.57	90.08	85.68	89.55	308790
2020-11-04	91.69	95.96	91.29	94.42	591942
2020-11-05	96.41	96.66	92.78	93.64	274228
2020-11-06	94.85	95.45	92.68	94.29	171117
2020-11-09	97.57	101.13	95.48	95.53	319978
2020-11-10	94.56	96.29	92.68	93.19	376066
2020-11-11	93.91	96.63	93.33	95.19	253470
2020-11-12	95.59	95.96	90.69	91.48	307829
2020-11-13	91.94	93.99	91.26	93.21	158642
2020-11-16	92.99	94.60	91.69	93.47	293909
2020-11-17	92.68	93.18	90.62	92.89	291122
2020-11-18	92.89	94.30	91.09	91.17	231615
2020-11-19	91.50	94.96	91.05	94.82	196265
2020-11-20	94.41	96.72	93.65	95.92	255482
2020-11-23	96.34	97.41	93.74	96.66	164450
2020-11-24	97.01	97.63	94.52	95.04	385620
2020-11-25	95.80	96.90	94.19	96.00	279791
2020-11-27	96.33	99.82	96.33	99.59	113849
2020-11-30	99.96	102.98	99.59	102.24	510640
2020-12-01	103.16	104.78	101.79	103.65	393850
2020-12-02	102.77	103.79	100.41	101.85	221132
2020-12-03	101.68	103.81	101.68	102.31	282087
2020-12-04	102.66	105.21	102.03	104.23	210225
2020-12-07	103.37	105.48	102.25	102.45	219233
2020-12-08	101.63	103.12	101.21	101.77	283044
2020-12-09	101.61	102.95	98.95	99.55	327817
2020-12-10	98.82	101.91	98.00	101.19	151580
2020-12-11	100.53	101.77	98.99	99.91	193980
2020-12-14	100.92	100.94	98.74	98.95	181464
2020-12-15	98.11	100.85	98.11	99.08	203796
2020-12-16	99.57	101.67	99.08	101.60	213252
2020-12-17	102.35	104.63	101.67	104.57	180553
2020-12-18	105.49	106.19	103.88	104.64	544442
2020-12-21	102.69	104.18	100.16	103.49	167602
2020-12-22	104.19	106.82	103.31	106.23	143990
2020-12-23	106.98	107.75	106.00	107.28	135275
2020-12-24	108.02	108.07	105.42	106.57	63546
2020-12-28	107.51	107.51	104.42	104.72	157234
2020-12-29	105.28	105.40	101.52	103.55	186648
2020-12-30	104.48	106.19	103.66	105.09	144840
2020-12-31	103.88	106.60	103.88	105.18	252732
2021-01-04	106.12	106.12	101.18	103.28	197798
2021-01-05	102.58	104.85	102.49	104.66	173537
2021-01-06	103.95	107.32	102.80	106.54	375542
2021-01-07	107.75	109.69	106.32	109.32	215247
2021-01-08	110.35	111.96	109.30	111.21	232476
2021-01-11	109.82	114.31	109.71	114.00	457535
2021-01-12	113.98	116.72	113.38	116.50	335651
2021-01-13	116.88	117.62	112.73	113.09	277761
2021-01-14	114.03	118.06	113.76	114.81	210868
2021-01-15	113.99	116.04	112.15	114.26	183862
2021-01-19	115.80	115.90	113.18	114.77	237689
2021-01-20	115.59	118.85	115.59	118.21	339250
2021-01-21	119.04	120.00	117.66	118.21	279451
2021-01-22	118.03	118.37	115.25	118.21	244746
2021-01-25	118.89	119.94	115.52	118.06	353024
2021-01-26	119.00	119.68	117.40	118.51	438280
2021-01-27	117.49	120.28	115.55	116.89	589762
2021-01-28	117.36	117.83	114.25	115.78	431234
2021-01-29	116.03	116.06	111.80	113.23	423510
2021-02-01	114.26	116.75	112.43	115.37	218154
2021-02-02	116.23	118.40	114.98	116.61	361359
2021-02-03	125.46	132.35	114.30	119.41	1172240
2021-02-04	119.21	127.18	119.10	126.44	695715
2021-02-05	126.77	130.77	125.01	130.46	382216
2021-02-08	131.46	134.92	130.87	134.49	386153
2021-02-09	134.38	139.45	133.43	139.23	479407
2021-02-10	140.18	143.18	138.11	142.26	584018
2021-02-11	142.92	146.50	142.18	144.14	558939
2021-02-12	143.77	144.29	138.76	139.55	493108
2021-02-16	139.74	140.88	135.44	136.14	436044
2021-02-17	134.40	135.03	132.17	134.80	211280
2021-02-18	133.80	134.74	131.51	133.42	307603
2021-02-19	134.39	134.68	131.71	132.21	275682
2021-02-22	130.69	130.69	126.99	127.32	413063
2021-02-23	124.83	127.66	119.74	124.12	390031
2021-02-24	123.65	125.22	121.91	124.85	330195
2021-02-25	124.04	124.96	119.71	120.06	403412
2021-02-26	121.25	123.83	119.02	122.95	587048
2021-03-01	125.46	130.12	124.34	129.87	550979
2021-03-02	129.87	129.87	126.37	126.70	282231
2021-03-03	126.84	127.28	119.95	120.11	301000
2021-03-04	119.68	120.82	112.29	114.36	418998
2021-03-05	115.88	118.46	110.11	118.02	461148
2021-03-08	117.80	120.18	113.08	113.27	351763
2021-03-09	117.31	119.60	115.93	118.44	340296
2021-03-10	120.33	122.82	118.97	119.06	293820
2021-03-11	121.29	122.83	120.58	122.42	281934
2021-03-12	119.95	122.89	119.21	122.67	198206
2021-03-15	123.43	126.26	123.04	125.71	207152
2021-03-16	126.70	128.28	124.21	125.11	287141
2021-03-17	124.19	126.68	121.92	125.45	190777
2021-03-18	123.16	124.32	118.17	118.55	235148
2021-03-19	117.69	122.10	116.61	119.19	702808
2021-03-22	120.64	123.29	120.64	120.86	239037
2021-03-23	120.37	121.45	116.91	117.79	210457
2021-03-24	118.35	119.29	115.44	115.66	171767
2021-03-25	114.35	117.90	113.09	117.31	228443
2021-03-26	117.74	119.57	116.06	118.88	360255
2021-03-29	118.57	120.55	114.37	116.26	329932
2021-03-30	115.58	117.80	113.38	117.35	334557
2021-03-31	118.70	119.91	116.31	117.38	465586
2021-04-01	119.02	122.50	119.02	120.90	306523
2021-04-05	122.02	123.34	119.14	119.71	481661
2021-04-06	119.51	122.90	118.82	120.55	569627
2021-04-07	120.12	120.12	115.88	116.89	359748
2021-04-08	118.29	119.63	116.37	118.40	448303
2021-04-09	117.73	121.90	116.19	121.59	271499
2021-04-12	121.29	123.07	119.63	121.96	199599
2021-04-13	122.50	124.32	121.60	123.13	260960
2021-04-14	124.93	124.93	121.33	121.57	169777
2021-04-15	123.26	123.71	120.80	122.30	281737
2021-04-16	123.14	124.20	120.68	123.73	256214
2021-04-19	122.80	124.88	120.53	122.08	297119
2021-04-20	121.74	122.37	118.41	120.83	191508
2021-04-21	120.56	123.72	120.15	122.61	299348
2021-04-22	123.04	124.39	121.12	122.93	317141
2021-04-23	123.23	124.77	121.81	124.24	277216
2021-04-26	125.00	129.16	123.61	128.27	439026
2021-04-27	128.27	129.91	125.42	128.31	463684
2021-04-28	133.00	145.57	130.05	144.02	1463128
2021-04-29	143.36	146.84	138.69	141.98	660874
2021-04-30	140.91	142.61	136.64	137.24	372163
2021-05-03	137.79	138.07	134.72	136.43	359241
2021-05-04	135.09	135.39	131.51	134.94	444257
2021-05-05	136.56	137.44	133.46	133.90	297056
2021-05-06	131.60	134.54	129.83	132.08	433916
2021-05-07	133.00	135.67	132.14	132.86	493671
2021-05-10	132.10	132.13	128.09	128.58	401337
2021-05-11	125.45	131.84	125.26	131.56	398465
2021-05-12	129.74	131.31	127.09	128.77	542812
2021-05-13	130.73	132.53	127.74	130.44	288108
2021-05-14	131.71	134.56	131.26	133.73	295808
2021-05-17	132.73	134.02	129.95	132.18	293341
2021-05-18	133.06	136.94	131.94	132.12	293296
2021-05-19	129.37	130.63	128.01	129.91	284148
2021-05-20	130.72	134.57	129.99	132.92	196974
2021-05-21	133.98	133.98	131.97	132.37	253594
2021-05-24	133.73	134.97	132.45	133.64	267088
2021-05-25	134.17	135.16	133.27	133.44	293505
2021-05-26	135.31	135.76	132.99	135.24	543135
2021-05-27	134.68	136.55	132.85	135.75	466625
2021-05-28	137.11	138.51	135.88	135.98	302633
2021-06-01	136.20	137.52	134.11	136.34	294201
2021-06-02	137.00	137.59	135.05	135.82	511313
2021-06-03	134.03	135.33	132.82	134.13	239534
2021-06-04	135.13	138.05	134.86	137.55	263321
2021-06-07	136.90	138.30	135.67	136.09	320537
2021-06-08	136.97	139.16	136.24	138.99	279086
2021-06-09	139.54	140.86	138.38	138.51	296417
2021-06-10	138.33	143.22	137.82	142.97	332471
2021-06-11	143.41	145.85	141.81	144.45	326417
2021-06-14	144.45	146.35	143.24	146.13	337078
2021-06-15	145.75	146.18	142.54	142.90	231927
2021-06-16	142.94	144.23	140.77	143.41	263486
2021-06-17	142.85	144.32	142.08	142.79	351697
2021-06-18	140.52	142.19	139.40	139.78	617538
2021-06-21	140.55	147.34	138.34	141.27	357595
2021-06-22	141.13	143.86	140.16	143.74	300139
2021-06-23	143.66	144.19	141.38	141.75	314986
2021-06-24	142.63	143.33	141.74	142.59	265755
2021-06-25	142.97	146.81	142.60	145.61	1036598
2021-06-28	146.45	147.13	144.23	145.19	170923
2021-06-29	145.96	147.21	144.31	146.33	398618
2021-06-30	146.17	146.26	144.16	144.84	221122
2021-07-01	144.92	147.52	144.07	147.01	321895
2021-07-02	147.79	149.64	146.59	147.63	213367
2021-07-06	148.90	149.27	146.76	148.40	316741
2021-07-07	148.76	149.57	146.25	147.63	159416
2021-07-08	144.92	147.23	143.00	146.02	230618
2021-07-09	146.71	147.90	145.46	147.68	508888
2021-07-12	147.99	148.17	143.55	144.14	210224
2021-07-13	143.72	143.87	141.25	141.54	299891
2021-07-14	142.58	143.79	140.17	140.80	365327
2021-07-15	140.19	142.04	138.80	139.62	239831
2021-07-16	140.88	142.15	139.48	139.80	236637
2021-07-19	137.88	142.22	137.25	141.11	374353
2021-07-20	142.01	146.31	141.42	144.57	330915
2021-07-21	144.58	146.16	144.32	145.55	390065
2021-07-22	145.86	147.07	145.33	146.37	166350
2021-07-23	147.10	149.20	145.67	149.16	208318
2021-07-26	149.57	149.78	146.77	147.24	237520
2021-07-27	146.64	147.80	142.44	145.22	278060
2021-07-28	154.61	163.20	152.00	156.21	547662
2021-07-29	156.44	161.65	156.44	160.91	425410
2021-07-30	160.51	163.34	159.22	159.63	366438
2021-08-02	160.96	163.91	160.16	160.78	327982
2021-08-03	160.93	163.87	159.42	163.80	251227
2021-08-04	162.32	163.80	160.01	161.17	323064
2021-08-05	162.11	164.00	161.14	163.98	437239
2021-08-06	163.83	166.94	161.32	166.43	373351
2021-08-09	166.19	167.73	159.77	159.97	497853
2021-08-10	160.06	163.22	158.20	158.74	251142
2021-08-11	158.72	159.98	155.83	157.54	564730
2021-08-12	157.05	158.12	153.79	155.73	373181
2021-08-13	155.95	157.36	152.93	157.24	198188
2021-08-16	157.43	158.89	155.41	158.28	184657
2021-08-17	157.06	158.29	155.93	156.98	359110
2021-08-18	156.81	163.55	153.19	153.55	475007
2021-08-19	152.75	156.11	152.75	154.67	214252
2021-08-20	155.00	158.58	154.68	158.45	270656
2021-08-23	159.24	161.14	158.62	160.13	186678
2021-08-24	160.24	163.03	160.01	162.90	320761
2021-08-25	163.31	164.49	162.21	162.66	202471
2021-08-26	162.64	164.98	162.64	162.89	192242
2021-08-27	163.75	167.19	163.75	165.65	246568
2021-08-30	167.34	167.75	164.54	164.84	311391
2021-08-31	164.37	164.47	162.67	162.99	506800
2021-09-01	163.27	164.93	162.14	163.60	394841
2021-09-02	164.11	167.40	163.92	164.90	391287
2021-09-03	164.25	165.94	163.93	165.15	296149
2021-09-07	165.17	165.99	161.80	162.09	228098
2021-09-08	161.91	164.95	160.82	164.75	257288
2021-09-09	165.14	165.62	161.62	161.76	212657
2021-09-10	162.48	164.26	161.16	162.34	314378
2021-09-13	163.76	163.76	159.55	161.51	289299
2021-09-14	162.93	165.68	161.81	162.44	355136
2021-09-15	162.44	164.84	161.69	163.16	419883
2021-09-16	163.12	163.14	159.64	159.68	304214
2021-09-17	159.44	160.63	156.21	156.69	807546
2021-09-20	153.75	156.37	152.49	156.04	407304
2021-09-21	157.72	159.01	155.87	158.27	388103
2021-09-22	158.50	161.37	156.39	160.44	243446
2021-09-23	161.53	162.58	159.95	160.14	268729
2021-09-24	159.04	161.12	158.14	160.56	190047
2021-09-27	159.89	162.38	157.48	162.01	253321
2021-09-28	160.66	161.94	152.91	153.15	354637
2021-09-29	153.87	155.21	152.69	152.84	453252
2021-09-30	153.94	155.56	152.76	153.03	350479
2021-10-01	153.74	156.40	151.87	155.69	489849
2021-10-04	154.97	156.69	150.89	152.20	327275
2021-10-05	152.27	155.97	152.03	154.49	336937
2021-10-06	153.40	155.03	152.03	154.75	186618
2021-10-07	156.15	158.17	155.56	155.81	198911
2021-10-08	156.31	157.32	152.95	153.69	169579
2021-10-11	154.65	156.34	151.81	152.51	155664
2021-10-12	152.61	154.47	151.05	152.34	211917
2021-10-13	153.79	155.62	152.48	153.24	443804
2021-10-14	155.35	160.32	155.35	159.75	325718
2021-10-15	161.28	163.34	159.60	162.20	333383
2021-10-18	161.66	167.20	160.88	166.89	256244
2021-10-19	167.84	169.26	166.66	169.07	238829
2021-10-20	169.74	170.48	167.42	169.85	232258
2021-10-21	169.83	170.87	167.41	169.00	173450
2021-10-22	169.16	170.64	167.98	168.64	157878
2021-10-25	169.08	172.27	168.69	170.08	224728
2021-10-26	170.40	172.40	169.39	169.90	324764
2021-10-27	173.75	181.21	169.80	179.53	732981
2021-10-28	179.62	183.13	178.23	181.12	496593
2021-10-29	179.70	182.23	178.85	181.54	358526
2021-11-01	182.16	182.82	178.70	182.52	261227
2021-11-02	183.05	185.81	181.99	185.09	339345
2021-11-03	184.78	185.88	182.89	185.02	246877
2021-11-04	185.07	188.52	184.13	184.49	231061
2021-11-05	185.48	187.30	179.28	180.11	218580
2021-11-08	181.28	182.11	175.86	176.12	313130
2021-11-09	177.19	179.55	176.06	176.97	200982
2021-11-10	175.81	176.45	169.34	171.03	244827
2021-11-11	172.57	174.44	172.30	173.72	187817
2021-11-12	174.31	174.98	172.71	174.55	171841
2021-11-15	174.72	177.19	173.48	173.72	181215
2021-11-16	173.38	175.35	172.37	174.19	236241
2021-11-17	174.19	175.11	169.24	169.45	247296
2021-11-18	169.78	169.78	166.87	168.72	201400
2021-11-19	169.24	173.76	166.94	168.23	210575
2021-11-22	169.63	170.35	164.32	165.67	361397
2021-11-23	164.40	166.70	158.74	160.18	363316
2021-11-24	159.09	161.74	157.08	161.00	181760
2021-11-26	159.03	161.63	156.56	156.74	105801
2021-11-29	158.99	161.78	157.45	159.37	179570
2021-11-30	158.66	160.93	154.71	156.16	303592
2021-12-01	158.57	159.83	151.18	151.19	289013
2021-12-02	151.00	155.73	150.31	154.47	539703
2021-12-03	155.00	159.00	147.67	151.09	352666
2021-12-06	151.57	153.95	148.60	149.59	385287
2021-12-07	152.49	155.62	152.41	153.99	380831
2021-12-08	155.81	156.04	151.23	154.90	347477
2021-12-09	154.42	157.14	149.89	149.92	326011
2021-12-10	151.74	152.65	147.76	149.75	701292
2021-12-13	150.00	153.42	149.05	151.71	601731
2021-12-14	149.83	153.26	145.91	148.12	362487
2021-12-15	148.38	151.69	145.66	151.48	341230
2021-12-16	154.83	154.83	147.79	147.79	337715
2021-12-17	147.38	151.65	145.89	150.44	820958
2021-12-20	147.77	148.95	145.83	147.96	308360
2021-12-21	149.00	152.18	148.22	152.04	265090
2021-12-22	152.57	154.87	151.50	154.77	200380
2021-12-23	154.75	155.70	154.51	155.28	129162
2021-12-27	155.78	158.63	154.02	158.53	205478
2021-12-28	159.17	159.36	156.81	157.49	143694
2021-12-29	157.49	159.34	156.09	158.68	125817
2021-12-30	159.07	160.23	156.79	156.86	140678
2021-12-31	156.86	157.90	155.27	155.49	136266
2022-01-03	155.28	155.40	150.99	152.63	278379
2022-01-04	152.73	152.90	145.96	147.94	415636
2022-01-05	147.20	149.57	141.14	141.49	442075
2022-01-06	140.27	142.73	138.22	140.90	257878
2022-01-07	140.40	146.37	138.18	139.42	279147
2022-01-10	137.65	141.86	135.04	140.88	287844
2022-01-11	141.17	144.14	139.27	143.89	222424
2022-01-12	144.66	147.34	144.39	145.45	399426
2022-01-13	145.30	147.01	137.80	138.55	246129
2022-01-14	137.24	138.90	133.93	136.21	266367
2022-01-18	134.06	134.93	131.34	131.70	511484
2022-01-19	132.41	136.23	132.04	132.24	246466
2022-01-20	133.66	136.07	130.05	130.17	201682
2022-01-21	130.09	136.38	127.47	128.15	270965
2022-01-24	125.79	131.82	122.43	131.56	315057
2022-01-25	128.85	129.86	125.34	126.47	407964
2022-01-26	129.78	130.98	122.81	124.31	288740
2022-01-27	125.94	128.94	123.85	124.55	265003
2022-01-28	124.69	129.08	122.67	129.08	285863
2022-01-31	129.61	134.22	128.67	133.87	492275
2022-02-01	134.33	135.49	130.67	134.17	628887
2022-02-02	134.78	136.00	126.49	127.58	902517
2022-02-03	125.31	130.66	124.94	126.20	778233
2022-02-04	126.13	131.06	126.13	129.21	377379
2022-02-07	129.54	130.66	125.18	125.34	434145
2022-02-08	125.57	127.97	124.45	127.01	431913
2022-02-09	129.87	133.71	129.64	133.66	341251
2022-02-10	130.00	134.75	128.40	129.27	374098
2022-02-11	130.13	131.63	127.40	130.43	620508
2022-02-14	130.45	131.79	128.08	129.73	671926
2022-02-15	131.98	132.27	130.38	132.10	306080
2022-02-16	131.19	132.11	128.94	131.47	270230
2022-02-17	130.49	132.46	128.23	128.75	427174
2022-02-18	129.24	130.01	125.08	126.07	333016
2022-02-22	125.00	128.29	124.21	126.64	514339
2022-02-23	127.64	128.50	125.48	126.06	444093
2022-02-24	123.45	134.37	123.45	134.01	489079
2022-02-25	133.77	134.64	131.45	134.12	358653
2022-02-28	133.33	135.04	131.36	133.68	356141
2022-03-01	133.90	136.35	132.20	132.93	325041
2022-03-02	133.59	136.53	131.83	136.40	456855
2022-03-03	137.86	138.12	132.68	133.59	264649
2022-03-04	133.12	136.91	129.61	130.77	233847
2022-03-07	131.35	132.05	126.60	126.69	424348
2022-03-08	126.02	128.36	124.61	126.55	461547
2022-03-09	129.07	135.35	128.98	134.39	391263
2022-03-10	132.04	133.74	130.86	131.75	280203
2022-03-11	132.89	134.00	130.31	130.70	247235
2022-03-14	130.61	132.85	127.22	127.80	250200
2022-03-15	128.03	131.17	126.86	129.70	256137
2022-03-16	131.04	135.54	130.05	135.48	301410
2022-03-17	134.29	136.17	133.38	136.17	348280
2022-03-18	136.45	140.83	136.38	140.51	414347
2022-03-21	139.63	141.36	136.94	138.13	259559
2022-03-22	142.52	146.05	140.98	145.29	354900
2022-03-23	142.88	145.45	140.25	140.43	266009
2022-03-24	140.70	141.06	138.37	140.78	186026
2022-03-25	140.84	140.84	136.33	137.15	316633
2022-03-28	137.27	139.41	135.28	139.39	265789
2022-03-29	141.24	144.66	138.65	144.04	246128
2022-03-30	142.70	143.31	141.08	142.05	242974
2022-03-31	141.97	142.54	138.59	138.71	252669
2022-04-01	138.58	141.21	138.01	140.12	418030
2022-04-04	140.97	142.76	140.67	141.97	245019
2022-04-05	142.60	142.91	138.56	139.16	245039
2022-04-06	137.51	138.73	134.67	137.49	259160
2022-04-07	137.30	140.84	134.82	137.02	501527
2022-04-08	136.41	136.99	134.20	134.22	283977
2022-04-11	132.45	133.73	130.63	132.38	309038
2022-04-12	134.41	136.92	133.09	133.15	210517
2022-04-13	132.60	136.54	131.64	136.03	187204
2022-04-14	136.56	138.54	135.89	136.60	281589
2022-04-18	135.84	137.97	134.48	137.39	314344
2022-04-19	137.22	142.61	136.87	141.53	292514
2022-04-20	142.72	145.55	140.99	142.18	240169
2022-04-21	144.16	145.74	137.71	138.48	182252
2022-04-22	138.51	140.51	131.95	132.03	319004
2022-04-25	131.94	134.89	130.93	134.75	251546
2022-04-26	133.57	134.17	129.01	129.50	370968
2022-04-27	129.88	134.49	128.96	129.50	601436
2022-04-28	132.14	134.97	126.75	132.41	372738
2022-04-29	131.59	133.38	130.27	130.55	340996
2022-05-02	130.55	132.21	128.85	131.35	349660
2022-05-03	130.27	131.67	127.25	128.48	334708
2022-05-04	128.53	132.97	125.08	132.43	363050
2022-05-05	130.16	131.76	123.92	126.00	449793
2022-05-06	124.71	126.25	120.79	123.84	536978
2022-05-09	121.35	122.65	117.51	118.02	322984
2022-05-10	120.42	121.02	114.71	117.83	368905
2022-05-11	116.73	119.63	112.95	113.47	400881
2022-05-12	112.35	116.81	112.15	115.45	450269
2022-05-13	117.44	123.34	116.06	121.78	381737
2022-05-16	120.39	122.19	117.55	117.94	259599
2022-05-17	120.44	121.88	117.17	120.78	279530
2022-05-18	118.70	120.59	111.58	112.66	481913
2022-05-19	112.49	118.48	111.92	116.81	421955
2022-05-20	118.70	119.90	114.64	117.66	242834
2022-05-23	118.67	118.84	115.60	118.05	287132
2022-05-24	116.16	117.09	113.48	114.37	178530
2022-05-25	113.01	117.36	113.01	116.19	208516
2022-05-26	116.09	119.66	115.18	119.11	172732
2022-05-27	120.97	123.27	120.90	122.58	321051
2022-05-31	122.00	122.30	119.78	120.93	355168
2022-06-01	121.95	124.69	119.51	121.70	242244
2022-06-02	121.25	129.72	115.88	128.62	316892
2022-06-03	127.02	128.94	124.48	125.52	295964
2022-06-06	127.77	127.77	124.79	125.31	250738
2022-06-07	123.65	129.26	122.66	128.60	219631
2022-06-08	128.67	129.76	126.74	126.81	227764
2022-06-09	125.34	127.16	123.37	123.47	170035
2022-06-10	120.85	120.85	117.63	118.50	253067
2022-06-13	114.40	116.09	110.35	110.88	459407
2022-06-14	111.81	112.35	108.94	110.62	428077
2022-06-15	112.62	114.82	111.45	113.62	469727
2022-06-16	110.99	111.72	107.82	108.72	422169
2022-06-17	111.05	112.85	109.62	111.27	654053
2022-06-21	112.42	114.14	111.14	111.35	239253
2022-06-22	110.03	112.69	109.95	110.82	262640
2022-06-23	112.37	115.85	111.10	115.27	215655
2022-06-24	116.82	120.69	116.82	120.32	411248
2022-06-27	120.11	120.14	118.04	118.73	187654
2022-06-28	118.88	120.00	115.54	115.77	187545
2022-06-29	116.31	117.11	114.83	117.04	208608
2022-06-30	115.26	115.71	111.74	114.60	374909
2022-07-01	115.05	117.23	112.59	117.23	258064
2022-07-05	115.75	121.20	115.39	120.66	294688
2022-07-06	121.55	123.03	120.61	121.56	306959
2022-07-07	121.50	125.04	121.50	124.21	178036
2022-07-08	122.81	124.72	122.29	123.69	162244
2022-07-11	122.26	123.03	120.56	122.05	131537
2022-07-12	122.40	123.34	115.41	115.50	509687
2022-07-13	113.76	114.13	110.90	111.92	470727
2022-07-14	110.81	112.28	106.02	108.95	576187
2022-07-15	110.97	112.75	109.76	112.29	220355
2022-07-18	113.06	114.52	112.43	112.90	269389
2022-07-19	114.88	115.68	113.43	114.75	524472
2022-07-20	115.81	119.88	114.92	118.94	303667
2022-07-21	118.97	120.85	118.43	120.72	247624
2022-07-22	120.31	121.91	117.96	118.73	239633
2022-07-25	118.48	119.66	117.43	118.96	292087
2022-07-26	119.19	119.19	115.36	116.62	471794
2022-07-27	121.77	139.26	121.29	137.44	993029
2022-07-28	135.21	140.09	133.80	139.06	599276
2022-07-29	139.45	141.69	137.66	140.67	284671
2022-08-01	139.11	141.85	137.68	140.16	266936
2022-08-02	138.67	141.05	138.23	139.35	324005
2022-08-03	140.11	145.21	139.68	144.97	360563
2022-08-04	145.17	145.21	141.37	143.64	367190
2022-08-05	141.81	145.18	141.45	145.00	250053
2022-08-08	145.99	148.34	145.31	146.10	245874
2022-08-09	144.97	146.00	143.49	145.02	258281
2022-08-10	148.69	150.51	147.58	148.31	348933
2022-08-11	150.11	150.31	147.24	147.94	275806
2022-08-12	148.73	150.06	147.73	149.99	222876
2022-08-15	149.89	153.83	149.89	153.61	251401
2022-08-16	152.25	155.30	151.74	155.00	399473
2022-08-17	153.06	155.81	152.83	154.01	433707
2022-08-18	154.41	154.41	151.54	152.04	314239
2022-08-19	150.36	150.36	147.96	148.93	281059
2022-08-22	146.65	147.76	144.88	146.01	245088
2022-08-23	145.19	147.68	143.91	144.48	201145
2022-08-24	145.32	146.46	144.66	145.68	170353
2022-08-25	146.72	148.51	145.68	148.35	183873
2022-08-26	147.82	148.18	142.26	142.45	183068
2022-08-29	141.20	142.76	140.31	140.81	146714
2022-08-30	141.64	142.41	139.87	141.43	203087
2022-08-31	142.88	143.23	141.12	141.26	216619
2022-09-01	139.56	140.21	137.30	140.09	231372
2022-09-02	141.63	142.13	136.16	136.88	261362
2022-09-06	136.64	137.49	134.90	137.04	290545
2022-09-07	137.28	139.72	136.61	139.51	256054
2022-09-08	138.06	141.32	137.51	141.28	193674
2022-09-09	142.46	146.76	142.33	145.31	337511
2022-09-12	145.97	147.41	145.31	146.47	267082
2022-09-13	141.18	142.95	139.95	140.77	276912
2022-09-14	140.91	141.82	139.12	141.51	304062
2022-09-15	140.33	141.84	139.23	140.10	321012
2022-09-16	138.71	138.71	135.83	137.74	898915
2022-09-19	136.90	138.21	135.58	137.50	258997
2022-09-20	136.67	141.74	134.25	135.32	314213
2022-09-21	136.11	137.83	133.53	133.53	262314
2022-09-22	132.42	133.87	130.38	131.33	240287
2022-09-23	130.45	130.69	128.19	129.63	326803
2022-09-26	129.52	133.26	129.11	130.55	337601
2022-09-27	132.08	133.61	129.64	131.20	278062
2022-09-28	132.20	135.16	131.27	134.23	396078
2022-09-29	132.83	134.36	131.84	134.23	308483
2022-09-30	133.99	136.63	132.76	133.03	370627
2022-10-03	134.39	136.66	131.94	135.59	337002
2022-10-04	138.27	140.16	136.12	137.67	549901
2022-10-05	136.33	138.68	135.18	138.17	281904
2022-10-06	137.99	141.07	137.99	140.49	300356
2022-10-07	138.63	138.63	134.02	135.43	224669
2022-10-10	135.13	135.13	131.14	132.59	171952
2022-10-11	132.15	132.15	128.61	129.32	307412
2022-10-12	129.32	130.38	127.52	127.64	258276
2022-10-13	123.42	128.79	122.07	127.63	495374
2022-10-14	128.96	130.07	122.01	122.21	491172
2022-10-17	125.27	128.27	124.80	127.50	343131
2022-10-18	131.44	133.11	129.38	131.37	323211
2022-10-19	129.29	129.97	124.86	126.96	286949
2022-10-20	127.81	129.75	124.40	125.47	298533
2022-10-21	124.66	127.66	121.33	127.53	381017
2022-10-24	128.62	129.06	126.06	128.50	497922
2022-10-25	129.01	133.61	129.01	133.59	435296
2022-10-26	120.00	127.14	114.41	118.34	1352513
2022-10-27	119.00	122.62	118.32	118.83	648986
2022-10-28	119.22	120.33	117.58	120.31	430496
2022-10-31	120.19	123.79	119.93	121.67	351624
2022-11-01	123.87	124.41	117.58	117.58	330432
2022-11-02	118.11	118.14	112.77	112.83	359356
2022-11-03	111.76	113.38	110.00	110.13	289046
2022-11-04	111.62	111.62	107.18	109.34	298584
2022-11-07	110.24	111.52	107.51	111.18	406849
2022-11-08	111.32	113.28	108.02	110.85	354889
2022-11-09	110.53	110.53	107.77	108.50	369119
2022-11-10	116.91	121.08	116.91	120.95	644005
2022-11-11	121.75	125.54	121.15	124.04	340399
2022-11-14	122.65	125.15	121.17	123.42	289974
2022-11-15	127.45	129.86	125.16	128.27	357086
2022-11-16	127.22	129.10	123.80	124.27	231736
2022-11-17	121.98	123.07	120.07	120.81	194131
2022-11-18	123.20	123.20	119.87	121.54	181021
2022-11-21	121.26	122.62	120.07	120.25	186961
2022-11-22	120.62	122.88	119.26	122.69	171697
2022-11-23	122.70	124.80	121.80	123.75	131596
2022-11-25	123.16	124.02	122.09	123.77	115390
2022-11-28	122.37	123.79	120.71	121.25	183484
2022-11-29	120.98	121.30	118.82	119.50	149673
2022-11-30	119.32	126.15	118.02	125.94	293406
2022-12-01	125.75	128.33	125.29	127.04	196057
2022-12-02	124.79	128.25	123.56	126.46	207283
2022-12-05	124.76	125.62	120.59	121.43	219335
2022-12-06	121.51	122.03	116.17	117.01	316376
2022-12-07	117.14	118.48	116.21	118.06	236245
2022-12-08	118.99	121.73	117.71	120.39	209400
2022-12-09	119.48	120.68	118.78	119.43	196004
2022-12-12	120.00	121.70	118.41	120.06	370821
2022-12-13	126.97	127.50	121.75	123.30	268082
2022-12-14	123.56	125.41	121.05	123.60	284525
2022-12-15	121.59	122.18	119.62	119.64	251386
2022-12-16	119.06	120.36	116.07	119.04	806834
2022-12-19	118.58	119.32	117.14	118.94	276857
2022-12-20	118.73	121.29	118.12	120.29	215878
2022-12-21	120.36	124.28	120.05	122.31	295052
2022-12-22	120.50	122.15	117.45	119.47	260308
2022-12-23	119.12	120.10	117.76	119.95	133539
2022-12-27	119.44	120.60	117.84	120.10	122166
2022-12-28	120.55	122.38	118.04	118.04	106482
2022-12-29	119.33	122.46	118.34	121.65	136069
2022-12-30	120.02	121.60	119.51	121.40	200189
2023-01-03	122.93	124.81	119.62	121.00	193012
2023-01-04	121.85	122.38	119.25	120.57	241804
2023-01-05	119.09	120.44	114.25	115.18	417334
2023-01-06	116.38	118.84	113.43	118.61	229131
2023-01-09	120.11	124.07	118.88	119.77	462121
2023-01-10	118.84	119.87	116.55	119.52	425904
2023-01-11	120.44	121.71	118.32	121.49	604057
2023-01-12	122.37	124.45	119.48	121.70	321507
2023-01-13	120.44	122.58	120.42	122.40	218548
2023-01-17	122.85	124.70	121.98	123.23	256147
2023-01-18	123.73	125.24	121.88	122.40	280111
2023-01-19	121.32	122.90	119.67	120.72	243334
2023-01-20	120.72	123.19	120.72	122.65	204959
2023-01-23	122.96	125.29	121.71	125.13	530607
2023-01-24	124.93	125.95	123.37	124.10	156533
2023-01-25	122.54	123.96	118.92	123.81	179632
2023-01-26	125.56	126.81	124.26	126.36	179231
2023-01-27	125.33	128.16	125.33	127.68	178903
2023-01-30	126.36	127.73	125.52	126.75	286438
2023-01-31	126.74	130.56	126.74	130.36	394452
2023-02-01	131.04	136.96	130.54	136.43	499098
2023-02-02	138.35	140.98	136.70	138.73	518879
2023-02-03	150.66	158.61	144.91	149.81	649790
2023-02-06	147.40	149.67	143.86	144.77	449161
2023-02-07	144.41	146.58	142.22	146.03	454551
2023-02-08	145.51	147.05	143.34	144.39	336376
2023-02-09	145.99	148.20	143.03	143.61	327361
2023-02-10	142.41	144.00	141.07	143.01	311428
2023-02-13	143.61	145.77	142.12	145.77	334890
2023-02-14	145.23	148.60	144.43	145.52	284577
2023-02-15	144.82	148.86	144.23	148.19	264490
2023-02-16	145.26	147.54	143.01	145.51	331838
2023-02-17	144.47	145.31	142.77	145.31	281130
2023-02-21	143.37	144.21	142.79	143.04	201981
2023-02-22	142.86	144.38	141.87	142.70	233725
2023-02-23	143.39	145.01	142.04	144.77	204620
2023-02-24	142.37	144.04	141.93	143.37	206963
2023-02-27	144.63	145.65	143.84	144.47	206024
2023-02-28	143.60	147.04	143.55	143.75	233452
2023-03-01	143.51	145.30	142.60	143.87	219100
2023-03-02	143.28	147.00	143.02	146.79	296559
2023-03-03	147.28	148.37	146.03	147.14	224382
2023-03-06	146.82	149.13	145.81	145.99	221763
2023-03-07	145.80	146.99	142.89	143.00	255993
2023-03-08	143.07	143.89	142.16	143.09	160111
2023-03-09	143.50	144.79	140.61	140.61	196388
2023-03-10	140.17	141.25	136.75	137.34	205616
2023-03-13	135.88	138.17	133.81	137.08	388319
2023-03-14	138.66	142.88	137.99	142.76	314920
2023-03-15	141.13	142.15	139.38	141.42	238123
2023-03-16	140.20	143.92	139.64	143.49	208462
2023-03-17	143.78	144.96	142.44	143.46	441314
2023-03-20	144.28	146.39	143.11	146.09	249351
2023-03-21	146.33	148.13	146.00	147.28	266464
2023-03-22	146.84	148.30	144.19	144.36	182658
2023-03-23	145.68	148.63	144.65	146.40	189951
2023-03-24	145.58	147.50	143.95	147.30	173682
2023-03-27	147.64	149.14	147.50	148.29	187433
2023-03-28	147.86	149.11	146.81	148.81	175298
2023-03-29	149.87	150.85	149.04	150.34	152882
2023-03-30	151.45	152.24	150.53	152.00	146666
2023-03-31	152.46	155.63	151.90	154.85	258493
2023-04-03	153.65	156.93	153.64	156.64	269291
2023-04-04	156.89	157.78	154.38	154.97	209540
2023-04-05	153.75	153.96	150.96	152.84	346975
2023-04-06	151.73	154.21	150.91	153.59	201264
2023-04-10	152.09	155.68	152.00	155.31	144362
2023-04-11	152.52	154.16	152.20	152.79	189218
2023-04-12	154.33	154.55	152.74	153.01	131970
2023-04-13	153.57	155.93	152.99	155.90	129862
2023-04-14	154.62	156.82	154.41	156.37	173627
2023-04-17	156.56	157.42	155.45	157.21	154060
2023-04-18	158.31	160.00	156.90	157.79	207931
2023-04-19	157.34	158.81	156.96	157.99	159436
2023-04-20	157.01	158.60	155.45	156.23	336607
2023-04-21	156.89	158.91	156.63	158.78	277947
2023-04-24	158.50	159.90	155.15	155.75	269987
2023-04-25	154.30	154.85	152.32	152.68	447905
2023-04-26	166.00	175.00	163.44	165.71	1023689
2023-04-27	165.68	169.09	165.68	168.64	628129
2023-04-28	168.00	168.11	164.55	165.68	464410
2023-05-01	166.07	170.45	166.05	169.16	433729
2023-05-02	168.96	170.96	165.37	167.60	297989
2023-05-03	168.76	170.54	167.36	167.54	369432
2023-05-04	167.24	169.20	166.82	168.30	291862
2023-05-05	169.19	170.20	167.93	168.92	235970
2023-05-08	168.50	169.93	168.18	169.50	187305
2023-05-09	168.67	169.68	167.29	168.91	321820
2023-05-10	170.00	172.00	169.38	171.68	282514
2023-05-11	172.00	172.00	169.80	170.62	228519
2023-05-12	170.35	173.23	170.15	172.82	266500
2023-05-15	172.44	174.30	171.90	172.25	260237
2023-05-16	171.28	171.99	170.63	170.95	400908
2023-05-17	171.00	172.79	170.75	172.20	437270
2023-05-18	172.37	176.24	172.37	176.24	226078
2023-05-19	176.81	177.87	175.36	177.09	316335
2023-05-22	177.31	179.73	176.82	177.89	328774
2023-05-23	176.36	177.69	172.15	172.47	407215
2023-05-24	171.30	175.14	171.30	174.72	438185
2023-05-25	177.21	179.63	175.39	175.81	279596
2023-05-26	176.00	180.18	176.00	179.26	551647
2023-05-30	180.94	181.86	176.53	179.06	402318
2023-05-31	178.75	181.91	178.74	181.42	550078
2023-06-01	180.57	184.01	179.01	183.43	329287
2023-06-02	183.64	185.74	182.26	185.46	313423
2023-06-05	183.88	185.34	182.94	184.99	591170
2023-06-06	184.95	185.04	181.77	184.70	339706
2023-06-07	184.24	185.93	180.68	183.25	405020
2023-06-08	182.78	185.79	180.88	185.50	388996
2023-06-09	185.67	187.76	183.62	185.81	383609
2023-06-12	186.89	190.15	185.82	189.96	231680
2023-06-13	190.90	192.51	188.84	191.22	295600
2023-06-14	190.39	192.41	189.99	192.20	372340
2023-06-15	192.00	194.27	190.62	193.72	376289
2023-06-16	194.49	194.80	191.24	191.81	711363
2023-06-20	190.99	192.41	188.08	191.17	319560
2023-06-21	190.83	191.26	189.00	189.71	303053
2023-06-22	189.37	191.30	188.29	190.40	289553
2023-06-23	188.79	190.22	187.26	187.93	1082585
2023-06-26	187.72	189.97	186.01	186.20	304121
2023-06-27	187.18	190.72	187.00	189.80	288155
2023-06-28	189.63	192.03	189.17	191.83	340251
2023-06-29	192.21	195.41	191.85	195.16	366809
2023-06-30	196.53	201.08	196.36	199.88	452219
2023-07-03	198.92	201.00	194.90	197.01	159496
2023-07-05	195.74	197.28	193.81	194.38	259715
2023-07-06	192.90	193.84	190.73	193.16	300728
2023-07-07	192.46	194.57	192.27	192.43	267795
2023-07-10	192.36	196.39	192.00	195.20	254083
2023-07-11	195.46	197.62	194.28	197.27	295181
2023-07-12	199.22	199.59	196.84	198.54	187305
2023-07-13	199.41	200.85	198.60	199.75	408648
2023-07-14	199.85	201.58	199.35	200.87	319294
2023-07-17	200.84	206.06	200.00	204.40	478648
2023-07-18	205.28	205.84	202.17	205.53	347379
2023-07-19	206.03	208.01	205.64	207.85	453618
2023-07-20	207.72	208.31	203.39	204.27	378419
2023-07-21	205.74	205.96	192.69	193.97	966333
2023-07-24	193.97	195.08	191.01	192.17	575423
2023-07-25	192.17	194.47	191.41	193.32	496590
2023-07-26	195.00	197.21	184.07	188.49	770158
2023-07-27	189.86	190.61	187.25	188.09	693345
2023-07-28	189.14	190.50	185.81	186.42	358493
2023-07-31	186.46	190.66	185.53	190.62	384463
2023-08-01	189.06	191.96	188.83	191.59	261921
2023-08-02	189.22	189.22	186.55	188.06	498367
2023-08-03	186.93	188.76	186.37	187.86	293310
2023-08-04	188.81	188.96	186.31	186.83	182992
2023-08-07	188.05	190.00	187.51	189.17	290724
2023-08-08	187.27	187.74	183.93	185.77	291816
2023-08-09	185.78	186.49	183.07	185.02	259091
2023-08-10	185.99	187.77	185.72	186.69	346998
2023-08-11	189.53	192.97	189.07	191.45	614376
2023-08-14	191.26	194.24	191.26	192.35	329806
2023-08-15	192.70	194.25	190.99	191.24	253269
2023-08-16	191.72	192.86	189.81	189.86	227721
2023-08-17	189.75	190.66	185.05	185.19	261246
2023-08-18	183.91	186.74	183.63	185.93	256536
2023-08-21	186.86	188.79	184.91	187.09	350243
2023-08-22	187.86	191.19	187.56	190.21	285581
2023-08-23	190.83	195.22	190.19	194.34	245485
2023-08-24	194.97	195.63	189.93	189.95	310920
2023-08-25	190.79	193.29	189.02	192.36	300297
2023-08-28	193.16	196.21	192.56	193.81	297321
2023-08-29	193.14	200.54	192.25	200.41	423066
2023-08-30	200.37	204.39	200.20	203.27	440737
2023-08-31	202.25	205.70	201.33	202.62	3549179
2023-09-01	203.20	204.21	200.95	201.20	688376
2023-09-05	200.56	200.96	196.93	199.87	733200
2023-09-06	199.87	202.73	198.61	201.02	426685
2023-09-07	199.43	200.73	198.48	200.56	467544
2023-09-08	201.14	207.03	199.74	200.48	378325
2023-09-11	203.00	203.00	203.00	203.00	58149
2023-09-12	201.16	204.57	198.99	199.14	433390
2023-09-13	198.51	202.17	197.41	199.64	452767
2023-09-14	200.11	203.08	197.42	202.88	466005
2023-09-15	202.72	203.19	195.25	198.88	1055082
2023-09-18	198.12	202.21	197.50	201.96	358397
2023-09-19	201.09	202.84	199.22	202.53	293033
2023-09-20	203.17	205.67	202.03	202.73	286933
2023-09-21	201.00	201.37	192.97	193.17	511891
2023-09-22	192.96	195.70	192.28	194.45	454350
2023-09-25	193.23	196.10	192.98	195.96	238744
2023-09-26	194.71	195.95	191.26	193.26	251998
2023-09-27	194.14	196.00	193.35	195.08	256197
2023-09-28	194.34	197.98	193.27	197.17	271031
2023-09-29	199.08	202.15	196.36	197.66	258613
2023-10-02	197.14	198.96	196.76	198.86	249501
2023-10-03	197.69	199.63	193.31	195.13	349984
2023-10-04	196.35	200.24	196.35	199.34	289711
2023-10-05	199.57	200.52	195.64	199.51	352960
2023-10-06	198.12	207.68	198.12	206.85	247866
2023-10-09	205.16	208.29	204.78	208.21	198650
2023-10-10	209.34	211.55	208.47	209.69	310940
2023-10-11	210.84	211.81	207.98	209.49	337380
2023-10-12	209.45	209.61	204.07	204.72	530245
2023-10-13	204.60	204.89	199.09	200.49	432420
2023-10-16	202.17	208.68	201.67	204.62	382762
2023-10-17	202.94	207.43	202.49	206.92	586079
2023-10-18	205.23	208.42	201.57	201.65	401273
2023-10-19	202.50	203.23	195.37	196.26	561362
2023-10-20	196.70	196.70	189.78	190.45	478946
2023-10-23	188.99	190.75	184.31	184.40	735256
2023-10-24	185.86	190.28	185.00	189.58	635886
2023-10-25	183.13	193.35	182.97	193.06	934343
2023-10-26	194.21	196.36	191.25	191.92	795995
2023-10-27	192.43	192.71	186.90	188.49	382569
2023-10-30	190.67	191.49	186.77	189.26	408874
2023-10-31	190.58	195.59	189.16	194.98	457079
2023-11-01	195.10	198.34	193.23	198.14	527071
2023-11-02	200.79	203.54	198.45	200.89	443568
2023-11-03	201.10	209.86	200.77	208.86	473705
2023-11-06	209.46	211.11	206.66	208.95	371499
2023-11-07	209.67	213.43	209.05	211.69	463085
2023-11-08	212.52	214.02	210.04	211.84	265357
2023-11-09	212.60	212.77	206.51	206.83	294594
2023-11-10	207.02	214.43	206.88	214.36	269514
2023-11-13	213.23	215.91	211.55	214.02	291067
2023-11-14	218.34	221.92	217.81	221.51	339420
2023-11-15	222.25	224.65	219.57	221.33	470171
2023-11-16	221.73	223.99	221.14	221.25	455287
2023-11-17	222.13	223.70	220.34	221.86	372518
2023-11-20	221.08	224.25	221.08	222.42	477495
2023-11-21	222.23	224.74	219.80	223.29	450514
2023-11-22	225.55	226.81	221.78	222.00	339985
2023-11-24	221.69	223.87	221.31	223.14	145305
2023-11-27	222.16	225.58	221.65	224.61	403038
2023-11-28	224.31	226.80	223.99	224.67	482071
2023-11-29	227.13	230.61	223.43	223.61	412998
2023-11-30	224.31	225.51	220.73	223.05	1261427
2023-12-01	222.47	228.41	221.72	227.92	296466
2023-12-04	226.45	229.84	225.52	227.75	297798
2023-12-05	225.77	228.48	224.70	227.18	260415
2023-12-06	228.25	228.46	223.81	224.68	435567
2023-12-07	224.93	225.63	220.48	222.62	326824
2023-12-08	221.85	223.81	221.30	221.74	485828
2023-12-11	221.63	223.05	220.34	222.59	420342
2023-12-12	222.79	224.89	222.08	224.76	442787
2023-12-13	224.77	225.79	219.61	224.77	666333
2023-12-14	225.82	227.46	214.39	215.95	1023130
2023-12-15	216.03	220.59	212.61	214.19	1702929
2023-12-18	214.85	218.82	214.85	218.54	596575
2023-12-19	219.89	222.20	219.27	221.93	473204
2023-12-20	220.84	223.32	217.69	217.95	291327
2023-12-21	219.96	220.52	217.75	219.83	195542
2023-12-22	221.38	221.81	218.52	220.20	268407
2023-12-26	220.01	220.78	219.09	219.32	236682
2023-12-27	219.42	219.42	215.81	216.44	299884
2023-12-28	216.60	218.83	215.28	216.58	179923
2023-12-29	216.62	217.50	214.38	215.32	287110
2024-01-02	213.03	213.91	204.56	206.77	377591
2024-01-03	205.04	206.87	202.22	204.44	403311
2024-01-04	205.12	206.28	200.09	200.57	376846
2024-01-05	199.73	202.28	199.23	199.37	627517
2024-01-08	200.53	202.96	199.62	202.25	302263
2024-01-09	199.84	204.37	199.84	204.01	319215
2024-01-10	204.54	207.21	203.95	207.09	254676
2024-01-11	207.94	208.62	205.47	207.10	256777
2024-01-12	208.39	213.69	207.83	210.60	222864
2024-01-16	212.00	218.05	211.87	216.24	427397
2024-01-17	214.99	216.85	213.25	216.56	254355
2024-01-18	217.73	218.69	215.52	217.57	295093
2024-01-19	219.39	221.48	217.81	221.41	258537
2024-01-22	224.01	225.59	222.97	224.39	237354
2024-01-23	224.59	224.64	222.29	222.77	244147
2024-01-24	224.92	225.67	221.11	221.15	332279
2024-01-25	222.88	224.51	217.55	218.28	293541
2024-01-26	218.47	221.28	216.66	219.76	463590
2024-01-29	219.38	226.12	219.38	225.92	584973
2024-01-30	225.37	227.84	223.39	223.78	517338
2024-01-31	255.65	258.91	232.00	242.56	1063834
2024-02-01	243.08	249.26	241.96	249.07	562754
2024-02-02	249.00	252.66	248.42	250.56	378867
2024-02-05	250.45	252.00	245.10	249.15	273054
2024-02-06	250.29	250.84	243.81	247.52	287664
2024-02-07	249.74	251.67	245.62	245.73	475196
2024-02-08	246.95	249.12	246.34	247.02	398943
2024-02-09	247.46	250.92	247.46	250.50	316536
2024-02-12	250.89	251.00	244.19	245.73	315461
2024-02-13	240.96	248.60	239.04	245.75	460281
2024-02-14	248.38	249.94	246.08	248.80	254037
2024-02-15	249.75	249.75	245.63	247.40	264943
2024-02-16	246.61	247.50	243.17	243.81	173976
2024-02-20	243.31	244.08	240.20	242.88	251889
2024-02-21	240.21	241.90	239.14	241.58	298546
2024-02-22	245.19	249.50	245.19	248.29	273141
2024-02-23	249.99	250.80	246.04	248.90	178555
2024-02-26	250.07	252.49	249.49	250.09	255729
2024-02-27	249.50	252.99	249.07	250.47	438977
2024-02-28	250.17	254.47	249.31	254.01	442850
2024-02-29	255.00	257.30	251.07	253.33	659955
2024-03-01	253.05	256.77	252.07	256.75	271180
2024-03-04	257.00	257.67	254.32	255.39	290514
2024-03-05	254.37	257.50	250.15	252.33	357246
2024-03-06	255.56	257.00	252.81	254.76	243135
2024-03-07	257.00	266.78	255.71	266.03	452234
2024-03-08	266.36	266.94	257.20	257.50	338509
2024-03-11	256.19	257.93	253.77	255.50	257550
2024-03-12	257.22	258.57	254.79	256.19	521368
2024-03-13	255.00	255.69	251.08	251.67	336419
2024-03-14	252.31	253.70	248.38	250.67	431945
2024-03-15	248.30	249.43	246.16	247.00	1081985
2024-03-18	248.19	249.37	246.70	247.00	310961
2024-03-19	245.54	249.42	244.89	247.60	428602
2024-03-20	248.71	251.30	247.17	251.14	433785
2024-03-21	252.40	254.43	251.43	252.92	318832
2024-03-22	252.78	253.04	249.24	250.84	367772
2024-03-25	250.31	250.31	247.77	248.51	233322
2024-03-26	249.42	251.67	248.37	249.58	286856
2024-03-27	251.52	252.60	247.96	249.73	228119
2024-03-28	250.11	251.49	248.00	250.23	400098
2024-04-01	250.25	251.31	246.55	247.67	254853
2024-04-02	245.59	245.71	241.04	242.76	430570
2024-04-03	241.07	244.80	241.07	241.70	388859
2024-04-04	244.03	246.80	241.52	242.03	360668
2024-04-05	243.38	245.41	242.32	243.51	315021
2024-04-08	243.73	244.95	241.11	242.09	326083
2024-04-09	243.50	243.60	240.66	242.18	323803
2024-04-10	238.65	241.04	237.14	238.30	222749
2024-04-11	238.85	240.57	238.32	239.66	212224
2024-04-12	237.19	239.46	235.59	237.81	274185
2024-04-15	238.36	240.81	230.07	230.49	565455
2024-04-16	231.56	233.17	229.51	231.16	327661
2024-04-17	231.45	233.20	228.26	228.43	240940
2024-04-18	229.82	232.00	227.80	230.44	546778
2024-04-19	230.76	232.92	224.93	226.34	392744
2024-04-22	227.20	229.67	224.78	228.32	491440
2024-04-23	229.61	233.23	229.61	230.63	538934
2024-04-24	208.49	217.97	205.18	206.32	1487420
2024-04-25	207.21	211.17	205.12	208.30	739547
2024-04-26	208.33	211.26	205.79	209.02	456441
2024-04-29	210.67	211.35	207.89	209.83	393786
2024-04-30	208.29	209.18	205.88	206.06	607124
2024-05-01	207.18	211.90	206.07	207.77	505538
2024-05-02	209.57	210.98	207.96	208.84	380015
2024-05-03	211.76	212.82	208.00	210.76	331805
2024-05-06	213.04	215.10	211.67	213.39	275119
2024-05-07	214.62	217.43	214.32	216.64	622305
2024-05-08	215.49	218.21	213.39	214.62	328518
2024-05-09	215.27	217.89	215.11	217.23	254417
2024-05-10	217.78	219.95	216.62	217.73	292619
2024-05-13	219.19	219.19	213.44	213.62	347067
2024-05-14	213.31	217.10	213.31	216.64	323045
2024-05-15	218.34	223.68	217.82	223.45	315446
2024-05-16	223.75	226.13	222.78	225.69	384746
2024-05-17	226.68	229.88	226.60	228.78	470709
2024-05-20	228.82	231.02	228.77	230.64	363735
2024-05-21	230.57	230.57	225.57	225.67	348953
2024-05-22	226.40	227.44	223.04	223.98	345336
2024-05-23	225.86	226.93	223.70	225.35	420918
2024-05-24	225.35	229.61	225.19	228.13	373022
2024-05-28	228.10	229.90	223.53	225.79	263239
2024-05-29	223.85	226.74	220.12	221.46	507215
2024-05-30	220.66	221.88	215.92	216.36	457598
2024-05-31	217.02	219.99	212.39	219.54	1123851
2024-06-03	219.96	220.49	213.17	214.50	446666
2024-06-04	214.52	216.62	212.56	214.48	427949
2024-06-05	216.35	223.21	216.35	220.09	457199
2024-06-06	220.45	222.61	219.52	219.82	386453
2024-06-07	219.90	223.47	219.80	220.55	320759
2024-06-10	218.38	221.65	217.62	221.23	304873
2024-06-11	220.87	227.46	220.37	226.31	425427
2024-06-12	228.80	232.98	226.59	231.05	384751
2024-06-13	231.03	233.31	228.01	229.14	300976
2024-06-14	229.34	229.90	226.62	228.84	152222
2024-06-17	227.63	233.49	226.42	232.75	294232
2024-06-18	232.76	237.84	231.49	237.37	381736
2024-06-20	237.89	238.11	232.77	233.06	299656
2024-06-21	233.41	240.53	231.58	240.11	947632
2024-06-24	239.12	243.33	238.97	241.48	678965
2024-06-25	242.58	243.47	237.86	239.78	545331
2024-06-26	238.50	241.98	237.61	241.79	291952
2024-06-27	242.99	252.03	241.63	251.21	575492
2024-06-28	251.21	254.83	246.06	246.68	1138356
2024-07-01	247.21	249.31	245.12	245.28	415337
2024-07-02	245.30	249.09	244.45	245.66	534978
2024-07-03	244.11	248.99	244.11	246.22	231767
2024-07-05	246.33	249.59	246.23	247.83	167538
2024-07-08	248.00	248.00	244.33	246.22	181072
2024-07-09	245.76	246.27	240.62	242.17	289950
2024-07-10	243.51	247.05	241.87	246.23	348526
2024-07-11	248.37	250.54	240.85	241.17	385469
2024-07-12	241.02	244.55	240.03	240.42	379123
2024-07-15	242.12	245.00	240.02	241.14	391451
2024-07-16	242.15	242.99	236.90	239.15	549071
2024-07-17	234.54	235.21	221.46	223.88	1061354
2024-07-18	224.35	225.57	215.62	219.05	658134
2024-07-19	219.06	221.87	215.90	218.59	508964
2024-07-22	220.87	226.26	219.25	225.15	616536
2024-07-23	225.52	230.12	224.56	226.00	668823
2024-07-24	247.39	254.42	238.72	249.83	1455465
2024-07-25	249.83	256.22	245.79	246.87	1080050
2024-07-26	250.34	259.78	249.20	258.46	882921
2024-07-29	260.39	260.45	254.45	255.89	564788
2024-07-30	257.37	259.22	252.75	255.00	403030
2024-07-31	259.71	260.63	254.25	255.38	405790
2024-08-01	255.38	261.89	248.43	250.66	342992
2024-08-02	245.18	245.95	239.90	243.93	401419
2024-08-05	233.75	244.00	233.45	238.86	634023
2024-08-06	240.67	247.18	240.66	241.09	284591
2024-08-07	244.97	249.49	238.67	239.33	215168
2024-08-08	241.43	248.36	238.23	248.09	373347
2024-08-09	248.09	249.35	244.51	247.80	243857
2024-08-12	246.77	249.29	245.44	247.07	205166
2024-08-13	249.16	251.88	247.37	250.93	309625
2024-08-14	250.79	251.21	248.07	249.81	322773
2024-08-15	253.22	256.06	252.51	255.06	431355
2024-08-16	254.76	257.60	253.36	255.96	287623
2024-08-19	256.75	260.24	255.41	259.74	337288
2024-08-20	260.07	261.35	255.44	257.35	260820
2024-08-21	257.43	261.66	255.04	261.44	259958
2024-08-22	262.35	263.90	259.11	259.71	298310
2024-08-23	262.61	263.67	260.26	262.51	304606
2024-08-26	263.53	264.32	261.07	261.39	219053
2024-08-27	259.85	262.40	257.66	261.69	177926
2024-08-28	261.18	262.04	258.54	259.00	250997
2024-08-29	261.00	266.31	260.88	263.36	219503
2024-08-30	264.62	266.75	262.13	264.43	491666
2024-09-03	263.56	267.00	254.44	256.39	350594
2024-09-04	253.90	257.97	252.44	256.78	342035
2024-09-05	251.51	255.53	251.49	252.82	302174
2024-09-06	254.56	256.04	249.59	250.66	255091
2024-09-09	252.68	255.49	251.31	255.08	414978
2024-09-10	257.80	259.68	255.26	259.49	200113
2024-09-11	259.00	268.90	256.12	268.12	415415
2024-09-12	268.48	268.57	262.76	263.94	270233
2024-09-13	265.19	265.32	261.07	263.74	197266
2024-09-16	263.89	270.58	263.89	270.40	407423
2024-09-17	271.33	273.91	265.83	272.54	567032
2024-09-18	274.36	277.00	268.39	269.20	290042
2024-09-19	275.61	278.08	273.80	275.17	317600
2024-09-20	276.88	277.61	271.76	275.94	1083212
2024-09-23	276.13	282.52	275.51	281.28	418451
2024-09-24	282.40	287.63	280.48	286.00	382788
2024-09-25	286.46	286.48	281.10	284.13	466890
2024-09-26	287.63	287.63	281.34	283.81	367460
2024-09-27	283.81	284.22	279.63	280.25	192297
2024-09-30	279.91	282.13	278.94	281.38	392075
2024-10-01	282.37	282.37	274.24	274.75	398119
2024-10-02	273.82	279.89	273.82	277.36	514601
2024-10-03	277.36	280.34	276.71	277.28	239968
2024-10-04	280.28	282.63	277.06	282.41	284020
2024-10-07	282.00	284.91	279.36	280.67	522838
2024-10-08	280.96	286.54	280.45	286.28	264215
2024-10-09	286.89	292.41	286.89	292.26	240198
2024-10-10	290.48	294.28	289.45	294.00	498117
2024-10-11	294.94	299.67	294.94	299.50	365216
2024-10-14	300.74	305.61	298.34	304.64	528131
2024-10-15	304.83	307.50	301.27	301.40	472247
2024-10-16	302.35	303.89	300.76	303.36	600364
2024-10-17	304.70	305.43	302.27	304.54	343693
2024-10-18	304.68	306.40	297.80	298.28	333790
2024-10-21	297.73	299.32	292.32	295.54	535001
2024-10-22	295.02	296.52	292.20	292.32	759787
2024-10-23	280.00	280.00	264.08	271.36	1446745
2024-10-24	270.53	275.70	269.85	273.49	685612
2024-10-25	273.65	278.52	273.65	275.70	375277
2024-10-28	278.65	278.65	274.00	275.39	418056
2024-10-29	275.36	279.24	274.17	277.26	407088
2024-10-30	276.72	276.72	265.27	265.79	468386
2024-10-31	263.72	265.77	261.67	263.36	399379
2024-11-01	264.54	266.45	263.44	264.35	329374
2024-11-04	263.36	269.19	263.18	266.64	317323
2024-11-05	265.73	266.43	262.92	266.43	399200
2024-11-06	283.95	285.00	278.46	281.03	609018
2024-11-07	282.11	287.00	282.11	283.67	430437
2024-11-08	282.89	285.44	281.23	283.48	284005
2024-11-11	284.68	286.40	282.54	283.08	293352
2024-11-12	282.95	286.47	281.00	284.34	237018
2024-11-13	284.65	292.55	284.65	287.39	360972
2024-11-14	285.80	287.14	277.40	279.75	348662
2024-11-15	277.51	280.85	272.01	272.62	302735
2024-11-18	273.50	277.09	270.76	271.64	354445
2024-11-19	268.77	271.83	266.46	270.74	299679
2024-11-20	271.93	274.20	268.22	271.56	230150
2024-11-21	274.44	275.50	271.37	271.89	394743
2024-11-22	271.67	281.31	271.67	280.40	444976
2024-11-25	286.94	293.35	285.35	290.74	1168520
2024-11-26	290.13	294.91	286.41	288.95	413539
2024-11-27	288.45	288.95	283.77	287.68	274824
2024-11-29	287.82	291.78	285.43	285.44	171170
2024-12-02	284.05	286.54	282.44	286.37	323828
2024-12-03	285.05	299.76	284.81	297.09	549303
2024-12-04	300.00	306.63	298.01	303.33	401330
2024-12-05	301.08	304.14	299.56	302.60	511715
2024-12-06	304.42	306.21	299.96	302.59	341830
2024-12-09	301.33	302.74	297.51	299.70	323923
2024-12-10	299.76	302.79	295.03	297.67	376988
2024-12-11	299.58	302.96	298.58	300.67	242007
2024-12-12	300.48	312.60	298.95	309.78	416675
2024-12-13	309.11	309.52	294.68	298.17	305803
2024-12-16	298.65	301.08	296.99	300.88	245757
2024-12-17	299.18	299.94	293.26	295.06	355027
2024-12-18	295.70	295.70	280.73	281.63	368392
2024-12-19	285.29	287.48	282.05	282.54	342227
2024-12-20	279.00	282.74	275.51	280.26	976393
2024-12-23	277.82	279.36	275.30	278.82	306304
2024-12-24	279.02	282.30	277.78	282.27	130269
2024-12-26	281.66	282.00	277.31	279.30	276207
2024-12-27	279.08	279.08	269.83	275.19	482794
2024-12-30	272.09	272.82	267.69	271.14	199866
2024-12-31	272.04	275.19	268.99	270.24	330871
2025-01-02	271.88	273.09	267.14	268.84	293466
2025-01-03	268.84	273.99	267.08	272.84	280448
2025-01-06	273.99	281.00	263.86	271.36	374513
2025-01-07	273.30	274.18	265.89	268.20	293341
2025-01-08	267.62	273.03	266.66	272.49	249103
2025-01-10	267.09	268.95	263.91	265.38	327542
2025-01-13	262.26	266.24	262.07	265.33	277232
2025-01-14	265.92	271.70	265.92	271.00	426340
2025-01-15	273.71	278.31	273.24	274.46	415366
2025-01-16	275.21	277.33	273.12	275.43	336506
2025-01-17	278.92	278.92	272.90	273.43	241491
2025-01-21	274.27	282.53	274.27	282.08	334503
2025-01-22	284.78	285.45	280.27	281.95	274221
2025-01-23	280.85	285.05	279.37	284.96	275684
2025-01-24	285.95	289.67	282.93	289.38	557228
2025-01-27	283.26	294.25	282.16	288.23	482858
2025-01-28	288.01	299.27	285.59	295.10	703701
2025-01-29	222.80	238.00	218.30	222.84	3271285
2025-01-30	224.51	224.85	213.99	214.14	1473308
2025-01-31	215.13	218.25	206.71	208.59	1300111
2025-02-03	204.76	205.42	199.35	200.28	1037189
2025-02-04	200.40	201.80	196.04	196.51	799672
2025-02-05	199.71	201.16	196.09	200.72	716409
2025-02-06	201.72	204.00	197.60	198.07	619243
2025-02-07	199.57	203.66	199.00	200.90	701435
2025-02-10	198.14	198.65	177.12	177.70	2844262
2025-02-11	177.19	179.05	169.94	178.33	4000567
2025-02-12	176.12	182.81	175.62	181.95	1614429
2025-02-13	184.09	188.94	182.02	187.58	1617449
2025-02-14	187.59	192.29	186.71	190.41	857848
2025-02-18	190.18	191.99	185.61	187.52	759774
2025-02-19	186.29	187.49	182.40	183.21	622996
2025-02-20	182.08	186.15	181.80	185.98	560106
2025-02-21	185.84	186.76	180.81	182.51	735607
2025-02-24	181.96	181.96	174.79	176.95	2041285
2025-02-25	177.54	180.83	175.49	178.08	1443252
2025-02-26	178.12	181.23	176.59	177.61	478212
2025-02-27	179.61	180.69	174.91	175.20	464873
2025-02-28	174.61	177.73	173.02	176.88	837225
2025-03-03	178.35	178.35	172.92	173.09	663840
2025-03-04	171.22	173.86	169.20	171.41	715933
2025-03-05	169.87	173.35	168.04	172.93	568135
2025-03-06	170.09	173.55	167.79	169.06	996289
2025-03-07	169.08	171.92	166.31	170.73	845786
2025-03-10	168.71	168.71	164.48	165.64	887007
2025-03-11	165.44	169.45	164.85	167.52	723819
2025-03-12	168.48	168.77	166.17	166.66	655030
2025-03-13	166.85	166.85	163.10	163.50	584084
2025-03-14	164.62	174.14	164.07	172.50	1102601
2025-03-17	171.62	177.69	171.62	175.65	874449
2025-03-18	175.56	175.95	171.21	172.78	628546
2025-03-19	173.71	176.55	173.08	174.49	659907
2025-03-20	173.36	175.66	172.19	172.44	861252
2025-03-21	169.86	174.13	168.30	171.08	2852808
2025-03-24	174.22	178.21	173.09	177.97	745410
2025-03-25	177.96	179.96	176.94	179.55	671583
2025-03-26	178.69	179.12	175.42	175.62	491627
2025-03-27	175.55	176.55	172.90	174.82	358309
2025-03-28	174.84	176.20	171.33	173.48	691735
2025-03-31	171.36	174.12	169.16	173.04	792629
2025-04-01	173.57	175.23	170.59	174.76	646877
2025-04-02	172.64	179.13	172.06	178.89	608558
2025-04-03	170.53	170.62	160.93	161.76	887255
2025-04-04	154.43	156.13	150.20	152.05	1148717
2025-04-07	146.88	155.20	140.81	146.40	1659935
2025-04-08	151.05	152.40	141.88	143.90	1007600
2025-04-09	142.68	167.99	142.68	166.26	1343576
2025-04-10	157.83	160.57	153.34	157.64	1045334
2025-04-11	157.99	159.59	152.53	158.67	890090
2025-04-14	163.00	163.45	157.51	162.61	912994
2025-04-15	163.20	165.47	162.53	164.35	568894
2025-04-16	163.00	164.50	159.09	161.09	854477
2025-04-17	161.93	164.32	161.02	163.57	643569
2025-04-21	160.75	161.67	157.26	160.51	739689
2025-04-22	161.83	163.86	158.80	162.25	1487146
2025-04-23	178.47	188.36	171.22	171.95	2099325
2025-04-24	171.95	174.42	168.16	174.21	670027
2025-04-25	174.25	176.18	171.86	174.58	569755
2025-04-28	174.79	175.58	172.13	174.38	649719
2025-04-29	173.34	178.54	172.82	176.25	738134
2025-04-30	173.52	177.73	171.42	177.39	658569
2025-05-01	179.94	181.39	177.65	178.63	536182
2025-05-02	181.78	184.31	181.40	183.41	527715
2025-05-05	181.69	185.87	181.02	183.99	535413
2025-05-06	180.89	185.26	180.72	182.83	635443
2025-05-07	183.30	186.81	182.40	183.91	761566
2025-05-08	185.95	188.16	184.82	186.86	458161
2025-05-09	187.05	187.36	183.67	184.37	377361
2025-05-12	192.85	196.14	192.21	196.00	797126
2025-05-13	196.00	197.32	194.70	195.54	581208
2025-05-14	194.82	195.73	191.33	194.20	887322
2025-05-15	194.01	194.56	191.31	193.10	648944
2025-05-16	193.56	194.66	192.88	194.49	451046
2025-05-19	190.26	193.30	190.03	193.06	447463
2025-05-20	192.58	192.58	189.73	191.85	608668
2025-05-21	188.58	191.13	187.23	187.97	706775
2025-05-22	187.91	189.44	186.60	187.49	556670
2025-05-23	182.52	186.01	181.86	185.23	692253
2025-05-27	188.00	191.11	186.50	191.03	616136
2025-05-28	191.08	192.74	187.95	188.28	667692
2025-05-29	188.99	189.02	185.62	188.89	750005
2025-05-30	187.40	190.00	184.47	188.78	6197591
2025-06-02	186.98	188.02	181.85	184.49	1089207
2025-06-03	184.28	187.71	182.34	186.98	1411255
2025-06-04	186.98	191.90	185.32	190.87	871355
2025-06-05	191.84	192.70	189.85	190.18	679502
2025-06-06	192.15	193.09	189.41	192.78	625138
2025-06-09	193.00	195.26	191.58	193.65	640380
2025-06-10	192.26	194.41	190.61	193.28	838619
2025-06-11	193.40	194.77	188.28	189.33	694753
2025-06-12	188.75	193.69	188.75	192.88	742849
2025-06-13	186.86	191.25	186.86	189.31	566916
2025-06-16	190.30	192.74	189.85	192.63	531078
2025-06-17	191.65	193.64	191.04	191.52	580640
2025-06-18	191.60	191.60	187.60	188.50	709661
2025-06-20	188.78	189.99	184.57	186.29	1065772
2025-06-23	186.16	193.41	185.72	192.67	740186
2025-06-24	193.27	195.37	193.06	194.64	385581
2025-06-25	195.80	195.95	191.34	191.48	410555
2025-06-26	191.92	194.65	188.49	194.22	680600
2025-06-27	194.23	198.02	191.93	197.25	1127458
2025-06-30	197.35	198.74	195.00	197.47	555968
2025-07-01	196.29	200.46	194.52	198.01	670581
2025-07-02	197.09	199.16	196.93	198.71	416600
2025-07-03	199.32	201.81	197.43	199.93	269864
2025-07-07	198.75	201.36	198.12	201.00	496554
2025-07-08	201.33	204.09	201.23	202.75	685186
2025-07-09	203.44	203.51	199.94	202.84	306948
2025-07-10	202.68	203.02	197.41	199.78	422633
2025-07-11	198.79	198.90	195.79	196.16	357895
2025-07-14	193.09	198.44	192.99	197.85	585656
2025-07-15	198.90	199.24	196.00	196.16	351400
2025-07-16	197.69	200.24	195.57	199.99	418928
2025-07-17	200.59	204.12	199.75	203.90	558516
2025-07-18	204.24	204.24	200.46	202.05	337740
2025-07-21	202.24	203.57	198.87	199.73	616455
2025-07-22	200.19	203.83	199.22	202.79	649061
2025-07-23	245.00	247.22	212.34	217.71	1903666
2025-07-24	214.69	222.20	214.32	220.28	1156967
2025-07-25	221.14	222.72	217.65	217.75	479289
2025-07-28	219.25	224.00	219.25	221.47	544317
2025-07-29	220.84	226.28	218.81	225.41	918551
2025-07-30	225.90	229.58	223.00	227.94	1351378
2025-07-31	227.43	227.43	219.63	219.66	850938
2025-08-01	216.83	218.67	212.49	214.66	476323
2025-08-04	217.21	218.64	215.75	218.55	455434
2025-08-05	219.46	219.46	214.28	215.77	453519
2025-08-06	216.44	219.24	213.85	215.99	336169
2025-08-07	217.38	218.25	208.68	211.28	618056
2025-08-08	211.89	212.57	204.77	205.80	389721
2025-08-11	205.80	207.16	203.99	205.25	506508
2025-08-12	205.50	213.40	205.50	212.75	480991
2025-08-13	214.58	220.72	211.22	220.19	548825
2025-08-14	218.31	220.17	214.93	215.20	679099
2025-08-15	215.21	216.09	214.07	214.79	368835
2025-08-18	214.79	217.08	213.35	216.85	534911
2025-08-19	217.85	220.59	215.01	215.55	417560
2025-08-20	214.71	215.53	209.37	212.02	562016
2025-08-21	211.03	212.57	208.40	212.41	403003
2025-08-22	212.42	218.21	212.29	216.26	422077
2025-08-25	215.87	216.29	214.12	214.87	338684
2025-08-26	214.83	218.10	214.00	214.64	639666
2025-08-27	214.97	219.72	214.97	218.91	517116
2025-08-28	219.08	219.88	217.25	218.46	516500
2025-08-29	219.23	220.00	213.54	215.44	417262
2025-09-02	211.40	213.34	208.69	209.86	518534
2025-09-03	209.49	212.72	207.17	207.31	453195
2025-09-04	206.80	210.01	202.26	209.86	448539
2025-09-05	211.01	215.48	211.01	215.31	394184
2025-09-08	215.80	219.57	214.09	219.33	527072
2025-09-09	219.33	220.31	213.46	215.61	544846
2025-09-10	214.74	216.87	211.49	212.31	508139
2025-09-11	211.78	219.50	210.24	219.26	520811
2025-09-12	220.20	220.20	215.14	216.10	435532
2025-09-15	216.00	217.42	210.84	211.46	513997
2025-09-16	210.57	214.67	210.19	214.27	555163
2025-09-17	214.46	217.68	212.71	214.95	424451
2025-09-18	217.18	219.99	216.46	217.86	428786
2025-09-19	218.96	219.05	214.21	217.71	2440928
2025-09-22	214.94	217.43	213.56	215.80	393675
2025-09-23	216.64	216.64	213.31	213.71	314161
2025-09-24	214.51	215.81	211.05	212.45	247627
2025-09-25	210.18	210.67	207.00	209.70	262614
2025-09-26	209.55	212.56	209.10	211.56	250949
2025-09-29	212.70	212.94	207.64	207.67	484848
2025-09-30	207.56	208.82	203.87	204.98	452199
2025-10-01	204.47	205.51	196.63	199.57	511468
2025-10-02	199.57	202.63	199.07	201.36	301529
2025-10-03	201.22	204.10	200.84	201.40	301555
2025-10-06	203.22	203.51	198.03	200.46	275551
2025-10-07	199.88	200.19	196.00	198.95	355441
2025-10-08	203.98	209.67	201.76	208.90	425269
2025-10-09	209.28	210.36	203.40	203.51	380299
2025-10-10	203.45	204.65	195.98	197.32	382231
2025-10-13	199.10	202.43	198.31	200.76	329899
2025-10-14	195.59	202.90	195.59	200.53	388810
2025-10-15	200.76	202.54	197.80	199.81	413277
2025-10-16	201.19	202.67	192.49	193.04	674563
2025-10-17	192.41	197.92	192.38	196.83	379485
2025-10-20	198.70	202.88	198.69	200.02	547833
2025-10-21	198.73	205.11	197.78	204.66	601362
2025-10-22	198.79	202.51	186.48	194.52	1802909
2025-10-23	195.92	199.34	192.21	194.68	967402
2025-10-24	196.27	198.58	191.64	194.85	748222
2025-10-27	195.04	196.31	186.83	188.25	879731
2025-10-28	189.12	189.12	183.01	185.95	883824
2025-10-29	184.52	184.52	177.50	178.33	831811
2025-10-30	179.27	183.22	177.05	179.87	813657
2025-10-31	178.01	183.42	175.23	182.07	881103
2025-11-03	181.63	182.89	178.58	181.56	845155
2025-11-04	177.68	180.35	176.29	178.45	777012
2025-11-05	179.63	182.64	179.24	180.13	548336
2025-11-06	179.96	181.51	175.31	175.49	339387
2025-11-07	173.78	177.76	172.00	177.61	764584
2025-11-10	179.38	179.93	175.33	176.45	453414
2025-11-11	176.38	176.38	174.01	175.13	430958
2025-11-12	177.57	177.64	174.75	175.34	427950
2025-11-13	173.86	177.66	173.46	177.42	630986
2025-11-14	175.59	179.08	175.10	178.23	499505
2025-11-17	177.48	178.23	170.35	170.94	449374
2025-11-18	169.94	173.00	168.54	172.10	553242
2025-11-19	171.13	172.86	169.18	171.50	517995
2025-11-20	173.83	175.33	167.25	168.67	612576
2025-11-21	168.16	173.83	167.80	170.49	549401
2025-11-24	170.50	171.59	169.16	171.45	379495
2025-11-25	171.51	176.80	167.00	176.65	440470
2025-11-26	176.90	179.02	175.96	176.05	435852
2025-11-28	176.10	178.11	176.05	176.45	187038
2025-12-01	175.00	179.70	173.91	176.58	546100
2025-12-02	176.22	179.00	175.46	176.98	541764
2025-12-03	177.00	179.30	176.53	178.60	462591
2025-12-04	179.47	180.77	178.25	178.60	404585
2025-12-05	177.67	182.39	176.50	179.69	388759
2025-12-08	180.01	181.84	175.74	176.83	441729
2025-12-09	176.00	177.14	174.06	174.24	580951
2025-12-10	175.53	176.08	171.51	174.87	686658
2025-12-11	175.00	177.65	172.14	173.19	654771
2025-12-12	174.14	176.01	173.21	173.73	448066
2025-12-15	174.33	174.67	168.44	169.96	534923
2025-12-16	169.38	175.74	167.91	175.54	736758
2025-12-17	174.43	180.58	174.43	176.09	726882
2025-12-18	176.09	178.79	174.86	177.10	519601
2025-12-19	176.31	177.13	173.85	175.85	1246766
2025-12-22	176.22	177.47	174.26	176.09	456824
2025-12-23	175.53	175.74	172.92	173.94	445723
2025-12-24	173.50	176.00	173.30	175.29	271636
2025-12-26	174.83	176.70	174.83	176.35	241794
2025-12-29	176.20	177.06	175.07	176.29	320588
2025-12-30	174.79	176.46	174.12	174.75	418502
2025-12-31	174.28	175.58	173.05	173.31	336682
2026-01-02	173.60	174.49	165.04	167.28	555711
2026-01-05	167.17	174.55	166.26	166.60	901850
2026-01-06	165.78	169.97	164.25	168.81	709562
2026-01-07	169.51	173.37	167.50	173.07	627193
2026-01-08	171.64	173.82	169.43	173.70	485307
2026-01-09	173.59	178.63	172.78	175.64	626122
2026-01-12	174.41	176.86	172.66	176.31	508152
2026-01-13	176.31	176.88	171.02	173.18	451984
2026-01-14	171.85	174.49	170.33	173.48	565965
2026-01-15	177.93	179.94	173.73	175.57	710398
2026-01-16	175.37	175.37	171.55	173.28	523938
2026-01-20	170.62	172.55	165.13	166.01	609835
2026-01-21	166.08	169.41	165.74	166.04	928127
2026-01-22	166.78	170.83	166.63	170.20	812696
2026-01-23	171.06	175.86	170.97	174.02	584029
2026-01-26	173.62	178.01	170.59	177.27	781506
2026-01-27	177.02	177.02	166.00	169.73	1223011
2026-01-28	179.27	179.77	156.01	159.35	679775

Explore More About MANH

Coins representing dividend payouts and trends

MANH Dividend History

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

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

MANH Stock Split History

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

Graph showing historical stock prices and market trends

MANH Historical Prices

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

Web Analytics