NTES Historical Prices

Summary

Key Stock Metrics

75.85

(September 10, 2024)

52-Week Low

133.80

(June 11, 2025)

52-Week High

134.33

(February 11, 2021)

All-Time High

128.63

(June 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-06-30	0.77	0.86	0.53	0.61	95540000
2000-07-03	0.61	0.67	0.61	0.65	9654000
2000-07-05	0.66	0.69	0.64	0.66	8202000
2000-07-06	0.67	0.74	0.66	0.74	8446000
2000-07-07	0.74	0.76	0.69	0.69	4748000
2000-07-10	0.70	0.70	0.67	0.67	4172000
2000-07-11	0.66	0.66	0.59	0.60	6186000
2000-07-12	0.61	0.64	0.61	0.63	2454000
2000-07-13	0.64	0.64	0.57	0.58	6010000
2000-07-14	0.57	0.58	0.54	0.55	6308000
2000-07-17	0.53	0.54	0.47	0.48	7264000
2000-07-18	0.48	0.51	0.41	0.41	7556000
2000-07-19	0.42	0.44	0.41	0.42	2886000
2000-07-20	0.41	0.44	0.41	0.44	2390000
2000-07-21	0.46	0.49	0.44	0.47	6068000
2000-07-24	0.47	0.47	0.41	0.42	2786000
2000-07-25	0.41	0.41	0.38	0.39	3162000
2000-07-26	0.38	0.38	0.33	0.34	4940000
2000-07-27	0.32	0.34	0.28	0.30	3564000
2000-07-28	0.30	0.30	0.24	0.29	8902000
2000-07-31	0.28	0.32	0.25	0.30	6476000
2000-08-01	0.32	0.32	0.29	0.30	2380000
2000-08-02	0.29	0.31	0.28	0.29	2540000
2000-08-03	0.29	0.30	0.28	0.29	1790000
2000-08-04	0.30	0.30	0.28	0.29	1170000
2000-08-07	0.29	0.30	0.28	0.29	716000
2000-08-08	0.31	0.31	0.29	0.29	1502000
2000-08-09	0.29	0.31	0.29	0.30	1366000
2000-08-10	0.30	0.30	0.29	0.29	968000
2000-08-11	0.30	0.30	0.26	0.27	984000
2000-08-14	0.28	0.28	0.24	0.25	12756000
2000-08-15	0.25	0.25	0.25	0.25	1364000
2000-08-16	0.25	0.26	0.25	0.25	2280000
2000-08-17	0.26	0.29	0.25	0.28	1838000
2000-08-18	0.27	0.31	0.26	0.31	2378000
2000-08-21	0.31	0.31	0.29	0.30	924000
2000-08-22	0.30	0.32	0.30	0.32	3136000
2000-08-23	0.31	0.31	0.30	0.31	3400000
2000-08-24	0.31	0.31	0.29	0.30	1342000
2000-08-25	0.30	0.36	0.30	0.33	2650000
2000-08-28	0.33	0.33	0.31	0.33	1398000
2000-08-29	0.33	0.34	0.33	0.33	1464000
2000-08-30	0.36	0.38	0.33	0.35	3900000
2000-08-31	0.35	0.38	0.34	0.38	5512000
2000-09-01	0.38	0.39	0.36	0.38	1494000
2000-09-05	0.37	0.37	0.34	0.35	1016000
2000-09-06	0.34	0.35	0.32	0.32	1028000
2000-09-07	0.33	0.34	0.32	0.33	530000
2000-09-08	0.33	0.33	0.31	0.31	494000
2000-09-11	0.32	0.34	0.30	0.30	1240000
2000-09-12	0.31	0.33	0.30	0.32	2880000
2000-09-13	0.32	0.33	0.30	0.31	244000
2000-09-14	0.32	0.33	0.32	0.33	886000
2000-09-15	0.33	0.34	0.31	0.33	588000
2000-09-18	0.33	0.33	0.31	0.31	402000
2000-09-19	0.32	0.36	0.32	0.35	1022000
2000-09-20	0.36	0.36	0.31	0.31	758000
2000-09-21	0.31	0.32	0.30	0.30	2072000
2000-09-22	0.29	0.30	0.28	0.28	806000
2000-09-25	0.29	0.30	0.29	0.29	226000
2000-09-26	0.29	0.29	0.27	0.28	896000
2000-09-27	0.28	0.29	0.27	0.28	2594000
2000-09-28	0.27	0.28	0.27	0.27	470000
2000-09-29	0.27	0.27	0.27	0.27	278000
2000-10-02	0.27	0.27	0.26	0.26	1914000
2000-10-03	0.26	0.27	0.24	0.24	630000
2000-10-04	0.24	0.26	0.23	0.25	1156000
2000-10-05	0.24	0.26	0.24	0.24	564000
2000-10-06	0.24	0.25	0.23	0.23	1358000
2000-10-09	0.24	0.25	0.19	0.21	2098000
2000-10-10	0.21	0.22	0.19	0.21	1850000
2000-10-11	0.19	0.20	0.19	0.20	1438000
2000-10-12	0.19	0.20	0.19	0.19	1140000
2000-10-13	0.20	0.20	0.17	0.19	5488000
2000-10-16	0.20	0.21	0.19	0.20	994000
2000-10-17	0.19	0.24	0.18	0.19	722000
2000-10-18	0.19	0.19	0.16	0.18	2758000
2000-10-19	0.19	0.20	0.18	0.20	3480000
2000-10-20	0.20	0.23	0.20	0.22	2468000
2000-10-23	0.23	0.23	0.20	0.20	356000
2000-10-24	0.20	0.20	0.19	0.20	144000
2000-10-25	0.20	0.20	0.19	0.19	382000
2000-10-26	0.19	0.19	0.18	0.18	2096000
2000-10-27	0.19	0.19	0.18	0.18	90000
2000-10-30	0.18	0.19	0.17	0.18	1184000
2000-10-31	0.18	0.19	0.17	0.18	1088000
2000-11-01	0.19	0.25	0.18	0.23	4526000
2000-11-02	0.23	0.23	0.22	0.23	2896000
2000-11-03	0.23	0.26	0.23	0.25	5636000
2000-11-06	0.26	0.26	0.24	0.25	1812000
2000-11-07	0.25	0.25	0.25	0.25	814000
2000-11-08	0.25	0.25	0.24	0.25	1554000
2000-11-09	0.24	0.26	0.24	0.25	270000
2000-11-10	0.25	0.25	0.23	0.23	158000
2000-11-13	0.25	0.25	0.23	0.23	564000
2000-11-14	0.24	0.26	0.23	0.25	764000
2000-11-15	0.25	0.25	0.24	0.25	384000
2000-11-16	0.24	0.24	0.23	0.24	152000
2000-11-17	0.25	0.25	0.23	0.23	414000
2000-11-20	0.23	0.25	0.23	0.23	98000
2000-11-21	0.23	0.24	0.23	0.23	212000
2000-11-22	0.23	0.23	0.22	0.22	790000
2000-11-24	0.22	0.22	0.21	0.21	172000
2000-11-27	0.22	0.23	0.21	0.21	206000
2000-11-28	0.21	0.22	0.21	0.21	554000
2000-11-29	0.22	0.22	0.18	0.19	518000
2000-11-30	0.18	0.20	0.16	0.18	774000
2000-12-01	0.17	0.19	0.17	0.18	636000
2000-12-04	0.19	0.21	0.18	0.19	206000
2000-12-05	0.20	0.30	0.20	0.29	3234000
2000-12-06	0.28	0.29	0.24	0.24	1590000
2000-12-07	0.24	0.26	0.23	0.24	1010000
2000-12-08	0.24	0.25	0.24	0.24	260000
2000-12-11	0.23	0.25	0.23	0.24	648000
2000-12-12	0.24	0.26	0.23	0.25	408000
2000-12-13	0.25	0.25	0.23	0.23	98000
2000-12-14	0.23	0.24	0.23	0.24	348000
2000-12-15	0.23	0.24	0.22	0.23	1046000
2000-12-18	0.23	0.24	0.21	0.21	206000
2000-12-19	0.23	0.23	0.19	0.20	766000
2000-12-20	0.18	0.19	0.16	0.18	818000
2000-12-21	0.19	0.20	0.19	0.19	138000
2000-12-22	0.19	0.19	0.16	0.17	818000
2000-12-26	0.18	0.19	0.15	0.16	406000
2000-12-27	0.15	0.18	0.15	0.16	300000
2000-12-28	0.16	0.18	0.16	0.18	676000
2000-12-29	0.16	0.16	0.14	0.15	5106000
2001-01-02	0.16	0.16	0.15	0.15	152000
2001-01-03	0.15	0.16	0.13	0.15	2446000
2001-01-04	0.15	0.15	0.13	0.13	2990000
2001-01-05	0.13	0.14	0.12	0.13	1556000
2001-01-08	0.13	0.13	0.12	0.13	1156000
2001-01-09	0.12	0.12	0.09	0.10	3504000
2001-01-10	0.10	0.10	0.09	0.10	8536000
2001-01-11	0.10	0.10	0.10	0.10	3450000
2001-01-12	0.10	0.10	0.09	0.10	3134000
2001-01-16	0.10	0.10	0.10	0.10	2476000
2001-01-17	0.11	0.13	0.10	0.11	12768000
2001-01-18	0.11	0.12	0.10	0.10	9826000
2001-01-19	0.10	0.11	0.10	0.11	10574000
2001-01-22	0.13	0.13	0.11	0.12	3658000
2001-01-23	0.12	0.12	0.10	0.11	1688000
2001-01-24	0.11	0.12	0.10	0.12	1030000
2001-01-25	0.12	0.12	0.11	0.11	530000
2001-01-26	0.11	0.12	0.11	0.12	1614000
2001-01-29	0.12	0.12	0.11	0.11	196000
2001-01-30	0.11	0.12	0.11	0.12	158000
2001-01-31	0.11	0.12	0.11	0.11	2602000
2001-02-01	0.11	0.12	0.11	0.12	500000
2001-02-02	0.12	0.12	0.11	0.11	284000
2001-02-05	0.11	0.11	0.10	0.11	848000
2001-02-06	0.11	0.11	0.11	0.11	282000
2001-02-07	0.11	0.11	0.10	0.10	3150000
2001-02-08	0.10	0.11	0.10	0.10	1690000
2001-02-09	0.10	0.10	0.09	0.10	492000
2001-02-12	0.10	0.11	0.10	0.10	546000
2001-02-13	0.10	0.11	0.10	0.10	418000
2001-02-14	0.10	0.10	0.10	0.10	344000
2001-02-15	0.10	0.10	0.10	0.10	1704000
2001-02-16	0.10	0.10	0.09	0.09	3792000
2001-02-20	0.10	0.10	0.09	0.09	1308000
2001-02-21	0.09	0.09	0.09	0.09	1484000
2001-02-22	0.09	0.10	0.09	0.10	74000
2001-02-23	0.10	0.10	0.09	0.09	888000
2001-02-26	0.10	0.10	0.09	0.10	226000
2001-02-27	0.09	0.10	0.09	0.09	1030000
2001-02-28	0.09	0.10	0.09	0.10	2092000
2001-03-01	0.09	0.10	0.09	0.10	2962000
2001-03-02	0.10	0.10	0.09	0.09	224000
2001-03-05	0.10	0.10	0.09	0.09	1474000
2001-03-06	0.09	0.09	0.09	0.09	150000
2001-03-07	0.10	0.10	0.09	0.10	18000
2001-03-08	0.09	0.09	0.08	0.08	902000
2001-03-09	0.08	0.08	0.08	0.08	408000
2001-03-12	0.08	0.08	0.08	0.08	566000
2001-03-13	0.08	0.08	0.07	0.07	912000
2001-03-14	0.07	0.07	0.07	0.07	62000
2001-03-15	0.08	0.08	0.07	0.07	128000
2001-03-16	0.08	0.08	0.06	0.07	236000
2001-03-19	0.08	0.08	0.07	0.08	322000
2001-03-20	0.07	0.08	0.06	0.07	376000
2001-03-21	0.07	0.07	0.06	0.07	382000
2001-03-22	0.06	0.06	0.06	0.06	114000
2001-03-23	0.06	0.06	0.06	0.06	88000
2001-03-26	0.07	0.08	0.07	0.08	166000
2001-03-27	0.07	0.07	0.07	0.07	16000
2001-03-28	0.06	0.06	0.05	0.06	374000
2001-03-29	0.05	0.06	0.05	0.05	1148000
2001-03-30	0.06	0.06	0.05	0.06	2462000
2001-04-02	0.06	0.06	0.06	0.06	608000
2001-04-03	0.06	0.06	0.06	0.06	1118000
2001-04-04	0.06	0.06	0.06	0.06	1202000
2001-04-05	0.06	0.06	0.06	0.06	206000
2001-04-06	0.06	0.06	0.06	0.06	58000
2001-04-09	0.06	0.06	0.06	0.06	196000
2001-04-10	0.06	0.06	0.06	0.06	1646000
2001-04-11	0.06	0.08	0.06	0.07	4106000
2001-04-12	0.07	0.08	0.07	0.07	3604000
2001-04-16	0.07	0.07	0.07	0.07	234000
2001-04-17	0.07	0.07	0.07	0.07	2000
2001-04-18	0.07	0.08	0.07	0.07	942000
2001-04-19	0.07	0.08	0.07	0.07	248000
2001-04-20	0.07	0.07	0.07	0.07	122000
2001-04-23	0.07	0.08	0.07	0.08	860000
2001-04-24	0.06	0.07	0.06	0.07	154000
2001-04-25	0.08	0.08	0.07	0.07	362000
2001-04-26	0.08	0.08	0.07	0.08	424000
2001-04-27	0.08	0.08	0.08	0.08	1036000
2001-04-30	0.08	0.10	0.08	0.09	2256000
2001-05-01	0.09	0.10	0.08	0.09	622000
2001-05-02	0.09	0.09	0.09	0.09	366000
2001-05-03	0.09	0.09	0.09	0.09	62000
2001-05-04	0.09	0.09	0.09	0.09	4596000
2001-05-07	0.09	0.09	0.09	0.09	1848000
2001-05-08	0.10	0.10	0.06	0.08	4124000
2001-05-09	0.07	0.08	0.07	0.08	6184000
2001-05-10	0.08	0.09	0.08	0.08	384000
2001-05-11	0.08	0.08	0.08	0.08	272000
2001-05-14	0.08	0.09	0.08	0.09	222000
2001-05-15	0.09	0.09	0.08	0.08	950000
2001-05-16	0.08	0.09	0.08	0.08	658000
2001-05-17	0.08	0.09	0.08	0.08	366000
2001-05-18	0.08	0.09	0.08	0.09	816000
2001-05-21	0.08	0.09	0.08	0.08	28000
2001-05-22	0.09	0.09	0.09	0.09	1144000
2001-05-23	0.09	0.09	0.09	0.09	152000
2001-05-24	0.09	0.09	0.09	0.09	54000
2001-05-25	0.09	0.09	0.09	0.09	72000
2001-05-29	0.09	0.10	0.09	0.10	700000
2001-05-30	0.10	0.10	0.09	0.09	384000
2001-05-31	0.09	0.10	0.09	0.10	1604000
2001-06-01	0.10	0.10	0.10	0.10	1790000
2001-06-04	0.10	0.11	0.10	0.10	3916000
2001-06-05	0.10	0.10	0.10	0.10	668000
2001-06-06	0.10	0.10	0.10	0.10	838000
2001-06-07	0.10	0.11	0.10	0.11	4630000
2001-06-08	0.12	0.12	0.11	0.11	3658000
2001-06-11	0.12	0.12	0.06	0.10	5076000
2001-06-12	0.10	0.10	0.10	0.10	1390000
2001-06-13	0.10	0.10	0.10	0.10	2744000
2001-06-14	0.10	0.10	0.10	0.10	448000
2001-06-15	0.10	0.10	0.09	0.10	198000
2001-06-18	0.09	0.09	0.08	0.08	940000
2001-06-19	0.08	0.08	0.08	0.08	514000
2001-06-20	0.08	0.08	0.07	0.08	1532000
2001-06-21	0.08	0.08	0.06	0.07	2916000
2001-06-22	0.07	0.07	0.06	0.07	936000
2001-06-25	0.07	0.07	0.07	0.07	1918000
2001-06-26	0.08	0.08	0.08	0.08	676000
2001-06-27	0.08	0.08	0.07	0.07	4000
2001-06-28	0.07	0.08	0.07	0.08	48000
2001-06-29	0.07	0.07	0.07	0.07	512000
2001-07-02	0.07	0.07	0.07	0.07	894000
2001-07-03	0.07	0.07	0.07	0.07	8000
2001-07-05	0.07	0.07	0.06	0.07	600000
2001-07-06	0.07	0.07	0.06	0.06	4556000
2001-07-09	0.06	0.07	0.06	0.06	674000
2001-07-10	0.06	0.06	0.06	0.06	552000
2001-07-11	0.06	0.06	0.06	0.06	2702000
2001-07-12	0.06	0.06	0.06	0.06	1760000
2001-07-13	0.06	0.08	0.06	0.07	946000
2001-07-16	0.07	0.08	0.06	0.07	2004000
2001-07-17	0.07	0.07	0.07	0.07	160000
2001-07-18	0.07	0.07	0.06	0.06	3254000
2001-07-19	0.06	0.06	0.06	0.06	348000
2001-07-20	0.06	0.07	0.06	0.06	3744000
2001-07-23	0.06	0.06	0.04	0.04	5616000
2001-07-24	0.04	0.04	0.03	0.03	13892000
2001-07-25	0.04	0.04	0.03	0.03	8042000
2001-07-26	0.03	0.03	0.03	0.03	10114000
2001-07-27	0.03	0.04	0.03	0.04	1744000
2001-07-30	0.04	0.05	0.04	0.04	836000
2001-07-31	0.04	0.05	0.04	0.04	362000
2001-08-01	0.04	0.05	0.04	0.05	286000
2001-08-02	0.04	0.04	0.03	0.04	2456000
2001-08-03	0.04	0.04	0.04	0.04	2000
2001-08-06	0.04	0.04	0.04	0.04	100000
2001-08-07	0.04	0.04	0.04	0.04	370000
2001-08-08	0.04	0.04	0.04	0.04	1224000
2001-08-09	0.04	0.04	0.04	0.04	586000
2001-08-10	0.04	0.04	0.04	0.04	692000
2001-08-13	0.04	0.04	0.04	0.04	204000
2001-08-14	0.04	0.04	0.04	0.04	284000
2001-08-15	0.04	0.04	0.04	0.04	790000
2001-08-16	0.04	0.04	0.04	0.04	310000
2001-08-17	0.04	0.04	0.04	0.04	88000
2001-08-20	0.04	0.04	0.04	0.04	176000
2001-08-21	0.04	0.04	0.04	0.04	114000
2001-08-22	0.04	0.04	0.04	0.04	112000
2001-08-23	0.04	0.04	0.04	0.04	38000
2001-08-27	0.04	0.04	0.04	0.04	184000
2001-08-28	0.04	0.04	0.04	0.04	34000
2001-08-29	0.04	0.04	0.04	0.04	182000
2001-08-30	0.04	0.04	0.03	0.03	498000
2001-08-31	0.03	0.03	0.03	0.03	146000
2002-01-02	0.04	0.07	0.04	0.05	3406000
2002-01-03	0.05	0.05	0.04	0.04	2298000
2002-01-04	0.04	0.05	0.04	0.05	1152000
2002-01-07	0.05	0.05	0.04	0.05	826000
2002-01-08	0.05	0.05	0.04	0.04	588000
2002-01-09	0.05	0.05	0.04	0.04	1060000
2002-01-10	0.05	0.05	0.04	0.04	34000
2002-01-11	0.04	0.05	0.04	0.04	1252000
2002-01-14	0.04	0.04	0.04	0.04	52000
2002-01-16	0.04	0.04	0.04	0.04	556000
2002-01-17	0.04	0.04	0.04	0.04	210000
2002-01-18	0.04	0.04	0.04	0.04	134000
2002-01-22	0.04	0.04	0.04	0.04	72000
2002-01-23	0.04	0.04	0.04	0.04	390000
2002-01-24	0.04	0.04	0.04	0.04	110000
2002-01-25	0.04	0.04	0.04	0.04	132000
2002-01-28	0.04	0.04	0.04	0.04	926000
2002-01-29	0.04	0.04	0.04	0.04	280000
2002-01-30	0.04	0.04	0.04	0.04	158000
2002-02-01	0.04	0.04	0.04	0.04	320000
2002-02-04	0.04	0.04	0.04	0.04	212000
2002-02-05	0.03	0.05	0.03	0.04	1588000
2002-02-06	0.04	0.04	0.04	0.04	156000
2002-02-07	0.04	0.04	0.04	0.04	162000
2002-02-08	0.04	0.05	0.04	0.04	2956000
2002-02-11	0.05	0.05	0.05	0.05	1662000
2002-02-12	0.05	0.05	0.05	0.05	4658000
2002-02-13	0.05	0.05	0.05	0.05	616000
2002-02-14	0.05	0.05	0.05	0.05	68000
2002-02-15	0.05	0.05	0.05	0.05	76000
2002-02-19	0.05	0.05	0.05	0.05	240000
2002-02-20	0.05	0.05	0.04	0.04	512000
2002-02-21	0.04	0.04	0.04	0.04	4000
2002-02-22	0.04	0.04	0.04	0.04	192000
2002-02-25	0.05	0.05	0.05	0.05	130000
2002-02-26	0.04	0.04	0.04	0.04	58000
2002-02-27	0.04	0.04	0.04	0.04	18000
2002-02-28	0.04	0.04	0.04	0.04	60000
2002-03-04	0.04	0.04	0.04	0.04	72000
2002-03-06	0.04	0.04	0.04	0.04	54000
2002-03-07	0.04	0.04	0.04	0.04	558000
2002-03-08	0.04	0.04	0.04	0.04	490000
2002-03-11	0.04	0.04	0.04	0.04	4000
2002-03-12	0.04	0.04	0.04	0.04	510000
2002-03-13	0.04	0.04	0.04	0.04	330000
2002-03-14	0.04	0.04	0.04	0.04	2000
2002-03-15	0.04	0.04	0.04	0.04	428000
2002-03-18	0.04	0.04	0.04	0.04	162000
2002-03-19	0.04	0.04	0.04	0.04	494000
2002-03-20	0.04	0.04	0.04	0.04	886000
2002-03-21	0.04	0.04	0.03	0.04	712000
2002-03-22	0.04	0.04	0.04	0.04	440000
2002-03-25	0.04	0.04	0.04	0.04	622000
2002-03-26	0.04	0.04	0.04	0.04	24000
2002-03-27	0.04	0.04	0.04	0.04	140000
2002-03-28	0.04	0.04	0.04	0.04	1000000
2002-04-01	0.04	0.04	0.04	0.04	440000
2002-04-02	0.04	0.04	0.04	0.04	168000
2002-04-03	0.04	0.04	0.03	0.04	2694000
2002-04-04	0.04	0.04	0.04	0.04	1904000
2002-04-05	0.04	0.04	0.04	0.04	2654000
2002-04-08	0.04	0.04	0.04	0.04	374000
2002-04-09	0.04	0.04	0.04	0.04	444000
2002-04-10	0.04	0.04	0.04	0.04	964000
2002-04-11	0.04	0.04	0.04	0.04	120000
2002-04-12	0.04	0.04	0.04	0.04	32000
2002-04-16	0.04	0.04	0.03	0.04	1002000
2002-04-17	0.04	0.04	0.04	0.04	4352000
2002-04-18	0.04	0.04	0.04	0.04	1402000
2002-04-19	0.04	0.04	0.04	0.04	186000
2002-04-22	0.04	0.04	0.04	0.04	1082000
2002-04-23	0.04	0.04	0.04	0.04	458000
2002-04-24	0.04	0.05	0.04	0.05	3194000
2002-04-25	0.05	0.05	0.04	0.05	2866000
2002-04-26	0.05	0.05	0.05	0.05	15412000
2002-04-29	0.05	0.05	0.05	0.05	7020000
2002-04-30	0.05	0.06	0.05	0.05	5320000
2002-05-01	0.05	0.06	0.05	0.05	2372000
2002-05-02	0.05	0.05	0.05	0.05	836000
2002-05-03	0.05	0.05	0.05	0.05	1478000
2002-05-06	0.05	0.05	0.05	0.05	2738000
2002-05-07	0.05	0.05	0.05	0.05	1366000
2002-05-08	0.05	0.06	0.05	0.06	1580000
2002-05-09	0.06	0.06	0.05	0.06	42000
2002-05-10	0.06	0.06	0.06	0.06	316000
2002-05-13	0.06	0.06	0.06	0.06	614000
2002-05-14	0.06	0.06	0.06	0.06	202000
2002-05-15	0.06	0.06	0.06	0.06	218000
2002-05-16	0.06	0.06	0.05	0.06	252000
2002-05-17	0.06	0.06	0.06	0.06	352000
2002-05-20	0.05	0.06	0.05	0.06	42000
2002-05-21	0.06	0.06	0.06	0.06	62000
2002-05-22	0.06	0.06	0.06	0.06	50000
2002-05-23	0.06	0.06	0.06	0.06	390000
2002-05-24	0.06	0.06	0.06	0.06	834000
2002-05-28	0.06	0.06	0.06	0.06	904000
2002-05-29	0.06	0.06	0.06	0.06	318000
2002-05-30	0.06	0.06	0.06	0.06	496000
2002-05-31	0.06	0.06	0.06	0.06	344000
2002-06-03	0.06	0.06	0.06	0.06	236000
2002-06-04	0.06	0.06	0.06	0.06	2408000
2002-06-05	0.06	0.06	0.06	0.06	2964000
2002-06-06	0.06	0.06	0.06	0.06	198000
2002-06-07	0.06	0.06	0.06	0.06	78000
2002-06-10	0.06	0.06	0.06	0.06	348000
2002-06-11	0.06	0.06	0.06	0.06	3114000
2002-06-12	0.06	0.06	0.06	0.06	1320000
2002-06-13	0.06	0.06	0.06	0.06	298000
2002-06-14	0.06	0.07	0.06	0.07	1772000
2002-06-17	0.07	0.07	0.06	0.07	700000
2002-06-18	0.07	0.08	0.07	0.07	898000
2002-06-19	0.07	0.07	0.07	0.07	160000
2002-06-20	0.07	0.07	0.07	0.07	304000
2002-06-21	0.07	0.07	0.06	0.07	398000
2002-06-24	0.07	0.07	0.07	0.07	492000
2002-06-25	0.07	0.07	0.07	0.07	292000
2002-06-26	0.07	0.08	0.07	0.07	608000
2002-06-27	0.07	0.08	0.07	0.07	152000
2002-06-28	0.07	0.07	0.07	0.07	354000
2002-07-01	0.07	0.08	0.07	0.08	280000
2002-07-02	0.08	0.08	0.07	0.08	926000
2002-07-03	0.07	0.08	0.07	0.07	364000
2002-07-05	0.07	0.07	0.07	0.07	120000
2002-07-08	0.07	0.07	0.07	0.07	212000
2002-07-09	0.07	0.08	0.07	0.08	536000
2002-07-10	0.08	0.08	0.07	0.07	302000
2002-07-11	0.08	0.08	0.08	0.08	24000
2002-07-12	0.08	0.08	0.07	0.07	170000
2002-07-15	0.08	0.08	0.08	0.08	18000
2002-07-16	0.08	0.08	0.07	0.07	502000
2002-07-17	0.07	0.08	0.07	0.08	2486000
2002-07-18	0.08	0.08	0.08	0.08	464000
2002-07-19	0.08	0.08	0.08	0.08	380000
2002-07-22	0.08	0.08	0.08	0.08	354000
2002-07-23	0.08	0.08	0.08	0.08	3312000
2002-07-24	0.08	0.08	0.08	0.08	448000
2002-07-25	0.08	0.08	0.08	0.08	396000
2002-07-26	0.08	0.08	0.08	0.08	658000
2002-07-29	0.08	0.08	0.08	0.08	902000
2002-07-30	0.08	0.09	0.08	0.09	2044000
2002-07-31	0.09	0.10	0.09	0.10	2802000
2002-08-01	0.10	0.10	0.09	0.09	1624000
2002-08-02	0.09	0.09	0.09	0.09	782000
2002-08-05	0.09	0.10	0.09	0.09	1274000
2002-08-06	0.09	0.10	0.08	0.09	1864000
2002-08-07	0.10	0.10	0.09	0.09	258000
2002-08-08	0.09	0.10	0.09	0.10	778000
2002-08-09	0.09	0.10	0.09	0.10	1694000
2002-08-12	0.11	0.11	0.10	0.11	1434000
2002-08-13	0.11	0.12	0.11	0.12	2608000
2002-08-14	0.12	0.12	0.11	0.12	6114000
2002-08-15	0.12	0.13	0.12	0.12	858000
2002-08-16	0.12	0.12	0.12	0.12	888000
2002-08-19	0.12	0.12	0.12	0.12	1058000
2002-08-20	0.12	0.13	0.12	0.13	1406000
2002-08-21	0.13	0.13	0.13	0.13	1722000
2002-08-22	0.13	0.13	0.12	0.13	1278000
2002-08-23	0.13	0.13	0.13	0.13	1114000
2002-08-26	0.14	0.15	0.13	0.15	1624000
2002-08-27	0.15	0.18	0.15	0.17	4308000
2002-08-28	0.17	0.17	0.16	0.17	2312000
2002-08-29	0.16	0.17	0.15	0.17	1286000
2002-08-30	0.16	0.18	0.15	0.18	1470000
2002-09-03	0.17	0.18	0.17	0.17	1224000
2002-09-04	0.17	0.17	0.17	0.17	436000
2002-09-05	0.17	0.18	0.17	0.17	928000
2002-09-06	0.16	0.18	0.15	0.18	4790000
2002-09-09	0.17	0.17	0.17	0.17	522000
2002-09-10	0.17	0.17	0.15	0.16	1192000
2002-09-11	0.16	0.16	0.16	0.16	262000
2002-09-12	0.16	0.17	0.16	0.16	1622000
2002-09-13	0.16	0.17	0.15	0.16	432000
2002-09-16	0.16	0.17	0.16	0.16	700000
2002-09-17	0.16	0.17	0.16	0.17	258000
2002-09-18	0.17	0.18	0.17	0.18	852000
2002-09-19	0.17	0.18	0.17	0.17	1300000
2002-09-20	0.17	0.17	0.17	0.17	168000
2002-09-23	0.17	0.17	0.17	0.17	708000
2002-09-24	0.17	0.17	0.17	0.17	394000
2002-09-25	0.17	0.18	0.17	0.18	1724000
2002-09-26	0.17	0.18	0.17	0.17	1594000
2002-09-27	0.17	0.17	0.17	0.17	1630000
2002-09-30	0.17	0.18	0.17	0.17	554000
2002-10-01	0.16	0.17	0.16	0.16	1738000
2002-10-02	0.16	0.16	0.16	0.16	850000
2002-10-03	0.15	0.16	0.14	0.14	4180000
2002-10-04	0.14	0.15	0.10	0.11	4140000
2002-10-07	0.10	0.11	0.09	0.10	6090000
2002-10-08	0.11	0.13	0.11	0.13	2590000
2002-10-09	0.11	0.13	0.11	0.12	610000
2002-10-10	0.12	0.13	0.12	0.12	912000
2002-10-11	0.13	0.16	0.13	0.15	1046000
2002-10-14	0.14	0.15	0.14	0.15	256000
2002-10-15	0.15	0.16	0.15	0.15	334000
2002-10-16	0.15	0.16	0.14	0.15	746000
2002-10-17	0.15	0.16	0.15	0.16	280000
2002-10-18	0.15	0.15	0.13	0.15	746000
2002-10-21	0.15	0.15	0.15	0.15	380000
2002-10-22	0.15	0.16	0.13	0.16	866000
2002-10-23	0.16	0.16	0.15	0.16	494000
2002-10-24	0.15	0.16	0.15	0.16	758000
2002-10-25	0.16	0.17	0.15	0.17	246000
2002-10-28	0.17	0.21	0.17	0.20	5354000
2002-10-29	0.20	0.22	0.19	0.21	3452000
2002-10-30	0.22	0.22	0.19	0.21	5350000
2002-10-31	0.20	0.22	0.19	0.20	1650000
2002-11-01	0.20	0.21	0.20	0.20	2088000
2002-11-04	0.21	0.22	0.21	0.21	1676000
2002-11-05	0.22	0.23	0.21	0.22	8310000
2002-11-06	0.25	0.32	0.23	0.30	12256000
2002-11-07	0.30	0.31	0.29	0.30	5292000
2002-11-08	0.30	0.31	0.25	0.30	8368000
2002-11-11	0.30	0.30	0.29	0.29	3236000
2002-11-12	0.30	0.30	0.29	0.30	1640000
2002-11-13	0.29	0.31	0.29	0.30	3526000
2002-11-14	0.30	0.41	0.30	0.38	11576000
2002-11-15	0.40	0.43	0.38	0.42	10704000
2002-11-18	0.42	0.52	0.42	0.51	19624000
2002-11-19	0.51	0.51	0.45	0.46	15756000
2002-11-20	0.44	0.45	0.39	0.41	18364000
2002-11-21	0.40	0.41	0.39	0.39	20154000
2002-11-22	0.39	0.44	0.37	0.40	30344000
2002-11-25	0.42	0.43	0.38	0.42	13842000
2002-11-26	0.42	0.43	0.39	0.41	8096000
2002-11-27	0.42	0.47	0.41	0.47	12008000
2002-11-29	0.46	0.50	0.45	0.46	6368000
2002-12-02	0.48	0.49	0.42	0.43	10274000
2002-12-03	0.43	0.45	0.43	0.44	7166000
2002-12-04	0.43	0.44	0.40	0.43	7012000
2002-12-05	0.43	0.43	0.41	0.41	3562000
2002-12-06	0.40	0.42	0.40	0.41	3282000
2002-12-09	0.42	0.42	0.39	0.40	8056000
2002-12-10	0.40	0.41	0.38	0.40	7018000
2002-12-11	0.41	0.42	0.39	0.41	3596000
2002-12-12	0.42	0.46	0.40	0.44	4792000
2002-12-13	0.44	0.45	0.43	0.45	3000000
2002-12-16	0.45	0.48	0.44	0.48	4940000
2002-12-17	0.48	0.56	0.48	0.56	21524000
2002-12-18	0.55	0.55	0.49	0.50	17926000
2002-12-19	0.50	0.54	0.48	0.52	11766000
2002-12-20	0.55	0.61	0.53	0.60	22284000
2002-12-23	0.61	0.69	0.61	0.65	19168000
2002-12-24	0.65	0.66	0.62	0.64	6184000
2002-12-26	0.64	0.66	0.61	0.62	9458000
2002-12-27	0.61	0.62	0.57	0.57	14846000
2002-12-30	0.57	0.58	0.54	0.58	12498000
2002-12-31	0.58	0.60	0.54	0.57	14284000
2003-01-02	0.59	0.62	0.57	0.61	9220000
2003-01-03	0.61	0.66	0.59	0.66	11340000
2003-01-06	0.67	0.78	0.66	0.76	37198000
2003-01-07	0.80	0.81	0.73	0.78	26730000
2003-01-08	0.76	0.77	0.75	0.76	14014000
2003-01-09	0.79	0.80	0.77	0.78	10428000
2003-01-10	0.76	0.78	0.74	0.76	11752000
2003-01-13	0.78	0.78	0.76	0.77	8904000
2003-01-14	0.76	0.77	0.74	0.75	7786000
2003-01-15	0.74	0.75	0.70	0.72	8924000
2003-01-16	0.71	0.80	0.71	0.80	17268000
2003-01-17	0.77	0.82	0.77	0.82	19278000
2003-01-21	0.87	0.90	0.85	0.88	18894000
2003-01-22	0.85	0.86	0.81	0.82	16578000
2003-01-23	0.84	0.85	0.80	0.82	8104000
2003-01-24	0.83	0.83	0.79	0.80	8284000
2003-01-27	0.80	0.81	0.72	0.73	14512000
2003-01-28	0.73	0.78	0.66	0.72	19254000
2003-01-29	0.70	0.80	0.69	0.79	14236000
2003-01-30	0.79	0.81	0.73	0.73	7256000
2003-01-31	0.73	0.75	0.70	0.73	11232000
2003-02-03	0.73	0.79	0.73	0.78	10272000
2003-02-04	0.76	0.77	0.74	0.77	5646000
2003-02-05	0.78	0.79	0.74	0.74	4888000
2003-02-06	0.75	0.75	0.72	0.73	9472000
2003-02-07	0.73	0.74	0.68	0.69	9600000
2003-02-10	0.70	0.70	0.66	0.66	12496000
2003-02-11	0.66	0.70	0.65	0.69	8668000
2003-02-12	0.67	0.69	0.64	0.65	13180000
2003-02-13	0.65	0.65	0.57	0.61	34654000
2003-02-14	0.58	0.67	0.58	0.65	19450000
2003-02-18	0.68	0.74	0.66	0.73	20446000
2003-02-19	0.74	0.75	0.71	0.73	12638000
2003-02-20	0.74	0.76	0.71	0.72	7514000
2003-02-21	0.72	0.74	0.71	0.73	9004000
2003-02-24	0.73	0.78	0.73	0.73	13974000
2003-02-25	0.73	0.76	0.73	0.74	11652000
2003-02-26	0.77	0.79	0.63	0.63	60500000
2003-02-27	0.61	0.65	0.59	0.60	25572000
2003-02-28	0.61	0.65	0.60	0.60	19286000
2003-03-03	0.61	0.63	0.60	0.61	12552000
2003-03-04	0.60	0.60	0.54	0.55	24114000
2003-03-05	0.54	0.57	0.52	0.55	21138000
2003-03-06	0.56	0.57	0.54	0.55	11158000
2003-03-07	0.53	0.55	0.52	0.53	22966000
2003-03-10	0.52	0.53	0.51	0.51	11046000
2003-03-11	0.51	0.54	0.51	0.53	15542000
2003-03-12	0.53	0.60	0.53	0.59	31584000
2003-03-13	0.62	0.63	0.56	0.58	32054000
2003-03-14	0.59	0.61	0.59	0.61	16006000
2003-03-17	0.60	0.68	0.59	0.67	21810000
2003-03-18	0.68	0.70	0.66	0.68	8144000
2003-03-19	0.69	0.73	0.68	0.72	11758000
2003-03-20	0.70	0.74	0.70	0.73	8322000
2003-03-21	0.74	0.76	0.73	0.75	13752000
2003-03-24	0.73	0.73	0.68	0.68	12896000
2003-03-25	0.68	0.73	0.67	0.71	9210000
2003-03-26	0.71	0.83	0.71	0.83	39754000
2003-03-27	0.81	0.89	0.81	0.86	50094000
2003-03-28	0.87	0.87	0.83	0.84	10912000
2003-03-31	0.80	0.82	0.73	0.75	25936000
2003-04-01	0.75	0.77	0.72	0.75	18342000
2003-04-02	0.79	0.81	0.76	0.77	12418000
2003-04-03	0.79	0.82	0.76	0.82	17442000
2003-04-04	0.85	0.86	0.82	0.85	21074000
2003-04-07	0.93	0.96	0.91	0.94	41976000
2003-04-08	0.92	0.97	0.91	0.94	23570000
2003-04-09	0.94	0.95	0.86	0.88	25734000
2003-04-10	0.89	0.96	0.83	0.95	29834000
2003-04-11	0.98	0.99	0.93	0.96	22228000
2003-04-14	0.97	1.00	0.96	0.97	17170000
2003-04-15	0.97	1.02	0.95	1.01	26108000
2003-04-16	1.04	1.06	1.01	1.01	33460000
2003-04-17	1.00	1.05	0.99	1.04	16636000
2003-04-21	1.06	1.14	1.04	1.12	32172000
2003-04-22	1.13	1.17	1.04	1.05	54874000
2003-04-23	1.06	1.10	1.00	1.02	30750000
2003-04-24	1.03	1.15	1.01	1.12	44100000
2003-04-25	1.17	1.17	0.97	0.97	60374000
2003-04-28	0.96	1.03	0.87	1.01	70800000
2003-04-29	1.11	1.12	1.04	1.07	61440000
2003-04-30	1.06	1.11	1.03	1.09	19256000
2003-05-01	1.07	1.10	1.05	1.10	18616000
2003-05-02	1.10	1.22	1.10	1.19	43988000
2003-05-05	1.23	1.33	1.20	1.33	52640000
2003-05-06	1.33	1.35	1.19	1.26	57158000
2003-05-07	1.22	1.30	1.21	1.23	37498000
2003-05-08	1.23	1.25	1.20	1.22	15726000
2003-05-09	1.24	1.25	1.21	1.23	13340000
2003-05-12	1.23	1.29	1.21	1.27	26814000
2003-05-13	1.24	1.35	1.24	1.35	30422000
2003-05-14	1.38	1.43	1.34	1.42	31528000
2003-05-15	1.44	1.44	1.34	1.39	27866000
2003-05-16	1.39	1.45	1.36	1.42	18682000
2003-05-19	1.38	1.41	1.28	1.35	43014000
2003-05-20	1.37	1.39	1.24	1.27	44066000
2003-05-21	1.24	1.26	1.21	1.24	24250000
2003-05-22	1.26	1.37	1.24	1.36	40284000
2003-05-23	1.39	1.49	1.37	1.49	47254000
2003-05-27	1.44	1.62	1.43	1.62	58100000
2003-05-28	1.67	1.69	1.56	1.58	53886000
2003-05-29	1.61	1.66	1.58	1.63	32064000
2003-05-30	1.68	1.68	1.59	1.62	30540000
2003-06-02	1.67	1.67	1.49	1.49	38792000
2003-06-03	1.47	1.66	1.46	1.65	52806000
2003-06-04	1.67	1.73	1.54	1.69	61364000
2003-06-05	1.66	1.75	1.66	1.70	36672000
2003-06-06	1.75	1.75	1.60	1.62	34326000
2003-06-09	1.60	1.66	1.56	1.61	24628000
2003-06-10	1.63	1.68	1.60	1.65	23728000
2003-06-11	1.66	1.73	1.62	1.72	25800000
2003-06-12	1.74	1.77	1.69	1.74	30382000
2003-06-13	1.74	1.76	1.66	1.69	18252000
2003-06-16	1.70	1.79	1.60	1.79	39394000
2003-06-17	1.83	1.84	1.76	1.81	27212000
2003-06-18	1.72	1.75	1.64	1.66	58640000
2003-06-19	1.65	1.70	1.48	1.52	55050000
2003-06-20	1.54	1.65	1.50	1.57	52956000
2003-06-23	1.57	1.61	1.41	1.48	46796000
2003-06-24	1.46	1.55	1.42	1.52	27576000
2003-06-25	1.52	1.60	1.51	1.58	28262000
2003-06-26	1.58	1.76	1.58	1.74	44710000
2003-06-27	1.77	1.82	1.68	1.70	50996000
2003-06-30	1.74	1.87	1.70	1.82	62574000
2003-07-01	1.84	1.91	1.74	1.91	59990000
2003-07-02	1.95	1.97	1.84	1.85	51366000
2003-07-03	1.82	1.89	1.79	1.88	18980000
2003-07-07	1.91	1.96	1.85	1.96	35186000
2003-07-08	1.96	2.00	1.91	1.94	69740000
2003-07-09	1.95	2.09	1.93	2.08	53086000
2003-07-10	2.02	2.08	1.90	1.90	57518000
2003-07-11	1.91	2.00	1.82	1.99	50048000
2003-07-14	2.07	2.08	1.98	2.00	41508000
2003-07-15	2.02	2.02	1.92	1.93	35188000
2003-07-16	1.96	1.96	1.87	1.92	23430000
2003-07-17	1.82	1.89	1.70	1.74	63978000
2003-07-18	1.79	1.95	1.75	1.94	44394000
2003-07-21	1.95	2.00	1.89	1.92	36140000
2003-07-22	1.95	1.96	1.81	1.88	31110000
2003-07-23	1.77	1.81	1.74	1.78	46994000
2003-07-24	1.89	2.05	1.85	2.04	81604000
2003-07-25	2.06	2.11	1.96	2.10	52376000
2003-07-28	2.16	2.26	2.13	2.22	87760000
2003-07-29	2.57	2.61	2.46	2.54	179866000
2003-07-30	2.52	2.54	2.44	2.51	48152000
2003-07-31	2.52	2.56	2.45	2.52	52140000
2003-08-01	2.51	2.54	2.38	2.41	36520000
2003-08-04	2.39	2.40	2.26	2.34	48426000
2003-08-05	2.36	2.46	2.29	2.32	48332000
2003-08-06	2.35	2.36	2.17	2.22	46820000
2003-08-07	2.14	2.17	2.02	2.12	63950000
2003-08-08	2.15	2.25	1.94	2.24	117120000
2003-08-11	2.27	2.32	2.19	2.25	54714000
2003-08-12	2.23	2.27	2.18	2.27	27430000
2003-08-13	2.27	2.30	2.24	2.27	30140000
2003-08-14	2.27	2.27	2.19	2.22	26108000
2003-08-15	2.22	2.27	2.15	2.23	13980000
2003-08-18	2.25	2.45	2.24	2.41	52690000
2003-08-19	2.45	2.48	2.37	2.40	41756000
2003-08-20	2.32	2.57	2.31	2.56	61256000
2003-08-21	2.60	2.60	2.43	2.43	71368000
2003-08-22	2.45	2.47	2.37	2.39	37420000
2003-08-25	2.38	2.38	2.30	2.33	27526000
2003-08-26	2.29	2.45	2.27	2.45	46650000
2003-08-27	2.46	2.49	2.42	2.45	21660000
2003-08-28	2.46	2.55	2.41	2.50	27640000
2003-08-29	2.48	2.58	2.47	2.55	24592000
2003-09-02	2.56	2.88	2.54	2.87	89956000
2003-09-03	2.88	2.91	2.76	2.77	57872000
2003-09-04	2.75	2.85	2.73	2.80	35908000
2003-09-05	2.79	2.85	2.74	2.78	26508000
2003-09-08	2.79	2.87	2.74	2.86	35602000
2003-09-09	2.83	2.97	2.83	2.89	50018000
2003-09-10	2.88	3.00	2.87	2.90	56080000
2003-09-11	2.90	2.95	2.81	2.93	38926000
2003-09-12	2.93	2.98	2.90	2.96	24674000
2003-09-15	2.98	3.07	2.98	3.05	38696000
2003-09-16	3.08	3.12	3.01	3.12	52996000
2003-09-17	3.11	3.15	3.03	3.07	41308000
2003-09-18	3.06	3.23	3.05	3.21	37430000
2003-09-19	3.22	3.24	3.16	3.19	28614000
2003-09-22	3.12	3.31	3.10	3.30	52876000
2003-09-23	3.32	3.43	3.25	3.38	49290000
2003-09-24	3.42	3.46	3.23	3.24	72316000
2003-09-25	3.26	3.28	3.08	3.09	86066000
2003-09-26	3.06	3.11	2.61	2.70	139376000
2003-09-29	2.75	2.98	2.59	2.97	174144000
2003-09-30	2.94	2.98	2.79	2.79	109436000
2003-10-01	2.83	2.87	2.63	2.74	131962000
2003-10-02	2.74	2.99	2.74	2.95	93640000
2003-10-03	3.06	3.14	3.00	3.09	93678000
2003-10-06	3.14	3.31	3.12	3.31	59486000
2003-10-07	3.29	3.37	3.22	3.29	72890000
2003-10-08	3.30	3.43	3.22	3.39	79464000
2003-10-09	3.49	3.60	3.35	3.39	113946000
2003-10-10	3.43	3.53	3.37	3.51	85602000
2003-10-13	3.58	3.58	3.44	3.50	54844000
2003-10-14	3.46	3.51	3.39	3.41	60822000
2003-10-15	3.45	3.46	3.16	3.21	88152000
2003-10-16	3.19	3.37	3.13	3.36	92262000
2003-10-17	3.35	3.36	3.17	3.20	80578000
2003-10-20	3.24	3.39	3.17	3.38	91048000
2003-10-21	3.40	3.48	2.97	2.98	205374000
2003-10-22	2.94	3.10	2.92	3.00	138870000
2003-10-23	2.99	3.07	2.81	2.94	137898000
2003-10-24	3.00	3.27	3.00	3.23	156872000
2003-10-27	3.35	3.35	3.21	3.27	94758000
2003-10-28	3.37	3.38	3.24	3.29	135346000
2003-10-29	2.64	2.71	2.45	2.53	395796000
2003-10-30	2.55	2.59	2.28	2.28	217626000
2003-10-31	2.28	2.37	2.24	2.27	167808000
2003-11-03	2.32	2.34	2.25	2.26	104110000
2003-11-04	2.25	2.36	2.23	2.26	131218000
2003-11-05	2.28	2.32	2.17	2.19	87252000
2003-11-06	2.20	2.22	2.08	2.10	93828000
2003-11-07	2.10	2.23	2.04	2.16	148258000
2003-11-10	2.20	2.23	2.11	2.12	71906000
2003-11-11	2.11	2.14	2.03	2.04	80136000
2003-11-12	2.05	2.16	2.04	2.14	85824000
2003-11-13	2.13	2.18	2.10	2.11	52392000
2003-11-14	2.12	2.15	2.04	2.05	41964000
2003-11-17	2.01	2.11	1.98	2.03	83034000
2003-11-18	2.08	2.12	2.02	2.02	67022000
2003-11-19	2.04	2.06	2.00	2.05	61290000
2003-11-20	2.03	2.16	2.03	2.09	100592000
2003-11-21	2.11	2.14	2.04	2.07	47358000
2003-11-24	2.11	2.25	2.10	2.25	80082000
2003-11-25	2.28	2.34	2.27	2.29	83512000
2003-11-26	2.31	2.34	2.25	2.30	50858000
2003-11-28	2.29	2.34	2.29	2.33	16200000
2003-12-01	2.36	2.39	2.31	2.34	60520000
2003-12-02	2.32	2.38	2.32	2.36	37066000
2003-12-03	2.38	2.38	2.20	2.20	66758000
2003-12-04	2.22	2.25	2.17	2.24	52674000
2003-12-05	2.20	2.27	2.19	2.21	28562000
2003-12-08	2.21	2.24	2.11	2.12	49278000
2003-12-09	2.12	2.14	1.99	1.99	79570000
2003-12-10	2.01	2.03	1.91	1.95	79904000
2003-12-11	1.95	2.05	1.95	2.03	46650000
2003-12-12	2.04	2.07	2.01	2.02	30198000
2003-12-15	2.08	2.09	1.94	1.95	53612000
2003-12-16	1.95	1.97	1.85	1.89	55726000
2003-12-17	1.87	1.95	1.86	1.91	37576000
2003-12-18	1.92	1.96	1.87	1.90	66410000
2003-12-19	1.90	1.91	1.81	1.82	64620000
2003-12-22	1.81	1.85	1.76	1.84	75830000
2003-12-23	1.86	1.87	1.81	1.84	31932000
2003-12-24	1.83	1.92	1.82	1.91	23752000
2003-12-26	1.91	1.96	1.86	1.88	23894000
2003-12-29	1.91	1.92	1.85	1.88	31634000
2003-12-30	1.88	1.90	1.85	1.85	21924000
2003-12-31	1.86	1.87	1.84	1.85	21962000
2004-01-02	1.87	2.06	1.86	2.05	80060000
2004-01-05	2.10	2.18	2.07	2.14	87532000
2004-01-06	2.13	2.17	2.09	2.14	43462000
2004-01-07	2.13	2.28	2.10	2.25	72136000
2004-01-08	2.30	2.30	2.21	2.23	43508000
2004-01-09	2.21	2.28	2.19	2.22	41660000
2004-01-12	2.24	2.33	2.21	2.32	35850000
2004-01-13	2.33	2.44	2.33	2.35	83514000
2004-01-14	2.45	2.46	2.36	2.41	60552000
2004-01-15	2.40	2.45	2.34	2.44	50682000
2004-01-16	2.45	2.48	2.44	2.45	24162000
2004-01-20	2.46	2.49	2.41	2.44	30540000
2004-01-21	2.42	2.47	2.38	2.39	25212000
2004-01-22	2.39	2.47	2.37	2.39	29088000
2004-01-23	2.40	2.42	2.34	2.35	20242000
2004-01-26	2.35	2.43	2.33	2.41	37752000
2004-01-27	2.38	2.47	2.36	2.37	27294000
2004-01-28	2.39	2.42	2.23	2.25	26428000
2004-01-29	2.27	2.30	2.14	2.18	38268000
2004-01-30	2.28	2.38	2.26	2.35	71712000
2004-02-02	2.36	2.43	2.36	2.37	33532000
2004-02-03	2.21	2.29	2.18	2.21	76226000
2004-02-04	2.22	2.25	2.03	2.04	66624000
2004-02-05	2.06	2.11	2.02	2.07	35774000
2004-02-06	2.08	2.10	2.04	2.08	25496000
2004-02-09	2.10	2.19	2.09	2.12	28716000
2004-02-10	2.12	2.16	2.11	2.15	18590000
2004-02-11	2.16	2.20	2.11	2.12	22696000
2004-02-12	2.11	2.15	2.10	2.10	20816000
2004-02-13	2.12	2.13	2.04	2.04	31050000
2004-02-17	2.04	2.09	1.99	2.07	60088000
2004-02-18	2.26	2.60	2.25	2.57	213928000
2004-02-19	2.56	2.59	2.40	2.42	93110000
2004-02-20	2.44	2.51	2.37	2.50	74138000
2004-02-23	2.56	2.57	2.47	2.48	57702000
2004-02-24	2.46	2.49	2.42	2.43	29558000
2004-02-25	2.43	2.52	2.42	2.51	33308000
2004-02-26	2.56	2.58	2.50	2.56	55354000
2004-02-27	2.58	2.69	2.58	2.65	72644000
2004-03-01	2.66	2.90	2.66	2.85	98594000
2004-03-02	2.83	2.88	2.74	2.74	63926000
2004-03-03	2.73	2.81	2.69	2.79	46226000
2004-03-04	2.79	2.92	2.78	2.92	75036000
2004-03-05	2.86	2.92	2.82	2.85	42864000
2004-03-08	2.83	2.87	2.71	2.71	49586000
2004-03-09	2.71	2.73	2.61	2.64	46298000
2004-03-10	2.63	2.63	2.44	2.44	84040000
2004-03-11	2.44	2.60	2.41	2.52	77532000
2004-03-12	2.56	2.60	2.49	2.53	49494000
2004-03-15	2.46	2.51	2.21	2.27	141894000
2004-03-16	2.30	2.36	2.28	2.32	59938000
2004-03-17	2.38	2.44	2.33	2.41	45940000
2004-03-18	2.39	2.42	2.34	2.40	31490000
2004-03-19	2.42	2.43	2.39	2.40	21866000
2004-03-22	2.35	2.36	2.27	2.29	28430000
2004-03-23	2.35	2.37	2.24	2.33	29546000
2004-03-24	2.35	2.39	2.29	2.29	33658000
2004-03-25	2.32	2.39	2.30	2.39	24690000
2004-03-26	2.38	2.45	2.35	2.42	26448000
2004-03-29	2.46	2.53	2.45	2.51	30606000
2004-03-30	2.53	2.59	2.52	2.52	24122000
2004-03-31	2.53	2.58	2.48	2.49	20660000
2004-04-01	2.49	2.57	2.49	2.54	19838000
2004-04-02	2.60	2.73	2.60	2.71	43290000
2004-04-05	2.71	2.78	2.68	2.70	23490000
2004-04-06	2.68	2.68	2.63	2.66	20082000
2004-04-07	2.65	2.69	2.63	2.69	18812000
2004-04-08	2.78	2.86	2.75	2.83	33742000
2004-04-12	2.82	2.85	2.79	2.81	13890000
2004-04-13	2.81	2.82	2.69	2.75	21068000
2004-04-14	2.70	2.71	2.61	2.67	30260000
2004-04-15	2.67	2.70	2.54	2.57	23266000
2004-04-16	2.57	2.60	2.49	2.58	22724000
2004-04-19	2.57	2.63	2.54	2.61	19126000
2004-04-20	2.61	2.64	2.46	2.47	26874000
2004-04-21	2.47	2.55	2.38	2.47	36038000
2004-04-22	2.47	2.70	2.45	2.61	33010000
2004-04-23	2.63	2.63	2.55	2.57	19122000
2004-04-26	2.57	2.57	2.46	2.48	37256000
2004-04-27	2.48	2.59	2.47	2.51	29312000
2004-04-28	2.48	2.49	2.23	2.28	86098000
2004-04-29	2.12	2.31	2.11	2.18	85446000
2004-04-30	2.26	2.30	2.03	2.05	92892000
2004-05-03	2.06	2.15	2.02	2.08	32162000
2004-05-04	2.09	2.13	2.04	2.09	39196000
2004-05-05	2.10	2.10	1.99	1.99	42788000
2004-05-06	1.96	2.02	1.94	2.00	40574000
2004-05-07	1.99	2.06	1.91	1.92	37526000
2004-05-10	1.87	1.91	1.79	1.86	45524000
2004-05-11	1.89	2.00	1.88	1.96	43020000
2004-05-12	1.95	1.98	1.85	1.97	35708000
2004-05-13	1.95	2.04	1.93	1.98	52874000
2004-05-14	1.98	1.98	1.86	1.87	31576000
2004-05-17	1.82	1.93	1.80	1.90	35054000
2004-05-18	1.93	1.95	1.88	1.94	27604000
2004-05-19	1.97	2.05	1.95	1.95	36858000
2004-05-20	1.95	1.99	1.93	1.94	19192000
2004-05-21	1.95	1.98	1.94	1.95	14036000
2004-05-24	2.00	2.06	1.99	2.03	35824000
2004-05-25	2.03	2.22	2.02	2.16	61686000
2004-05-26	2.16	2.20	2.10	2.17	42456000
2004-05-27	2.17	2.21	2.10	2.16	33954000
2004-05-28	2.15	2.26	2.15	2.25	42826000
2004-06-01	2.24	2.45	2.23	2.42	71720000
2004-06-02	2.40	2.45	2.30	2.32	82404000
2004-06-03	2.30	2.36	2.24	2.26	33620000
2004-06-04	2.32	2.38	2.29	2.33	28200000
2004-06-07	2.36	2.43	2.28	2.37	39270000
2004-06-08	2.34	2.39	2.33	2.36	19330000
2004-06-09	2.33	2.38	2.25	2.28	21936000
2004-06-10	2.28	2.32	2.22	2.29	20346000
2004-06-14	2.26	2.27	2.18	2.21	21436000
2004-06-15	2.20	2.20	2.14	2.16	44868000
2004-06-16	2.15	2.21	2.14	2.17	22002000
2004-06-17	2.17	2.17	2.11	2.12	18830000
2004-06-18	2.12	2.16	2.05	2.06	33404000
2004-06-21	2.08	2.09	2.02	2.04	22454000
2004-06-22	2.04	2.14	2.02	2.10	23074000
2004-06-23	2.11	2.15	2.08	2.12	27432000
2004-06-24	2.12	2.19	2.12	2.14	22040000
2004-06-25	2.16	2.18	2.13	2.14	18300000
2004-06-28	2.14	2.23	2.14	2.15	24712000
2004-06-29	2.15	2.20	2.12	2.14	18688000
2004-06-30	2.15	2.15	2.03	2.07	43680000
2004-07-01	2.03	2.06	1.91	1.97	63584000
2004-07-02	1.97	1.98	1.92	1.94	23328000
2004-07-06	1.95	1.95	1.86	1.89	37492000
2004-07-07	1.63	1.69	1.51	1.66	175664000
2004-07-08	1.65	1.72	1.65	1.65	49936000
2004-07-09	1.70	1.70	1.62	1.67	20664000
2004-07-12	1.65	1.69	1.64	1.68	16812000
2004-07-13	1.67	1.71	1.63	1.65	16682000
2004-07-14	1.63	1.75	1.61	1.72	37296000
2004-07-15	1.73	1.75	1.69	1.71	18242000
2004-07-16	1.71	1.73	1.61	1.62	29988000
2004-07-19	1.63	1.68	1.53	1.60	45254000
2004-07-20	1.61	1.70	1.59	1.64	35498000
2004-07-21	1.66	1.70	1.61	1.61	34626000
2004-07-22	1.60	1.71	1.53	1.68	35744000
2004-07-23	1.68	1.73	1.63	1.67	33490000
2004-07-26	1.67	1.71	1.60	1.65	23750000
2004-07-27	1.65	1.68	1.59	1.65	35154000
2004-07-28	1.66	1.81	1.66	1.78	61470000
2004-07-29	1.87	1.91	1.84	1.88	49260000
2004-07-30	1.89	1.91	1.83	1.86	24374000
2004-08-02	1.84	1.91	1.83	1.90	31554000
2004-08-03	1.82	1.82	1.67	1.67	80936000
2004-08-04	1.66	1.72	1.63	1.63	30576000
2004-08-05	1.64	1.67	1.61	1.62	18988000
2004-08-06	1.59	1.67	1.56	1.60	21432000
2004-08-09	1.62	1.64	1.56	1.56	13926000
2004-08-10	1.58	1.69	1.53	1.60	46568000
2004-08-11	1.55	1.63	1.52	1.60	26838000
2004-08-12	1.60	1.64	1.56	1.56	18306000
2004-08-13	1.53	1.56	1.41	1.50	77242000
2004-08-16	1.50	1.59	1.49	1.59	29298000
2004-08-17	1.59	1.64	1.58	1.63	13502000
2004-08-18	1.60	1.69	1.60	1.68	16156000
2004-08-19	1.70	1.72	1.63	1.67	21842000
2004-08-20	1.67	1.71	1.67	1.70	11622000
2004-08-23	1.71	1.74	1.67	1.68	14262000
2004-08-24	1.69	1.70	1.65	1.65	7798000
2004-08-25	1.68	1.83	1.67	1.81	31858000
2004-08-26	1.75	1.84	1.75	1.79	23754000
2004-08-27	1.80	1.81	1.77	1.80	10146000
2004-08-30	1.81	1.84	1.79	1.79	14222000
2004-08-31	1.79	1.82	1.77	1.79	14984000
2004-09-01	1.79	1.82	1.78	1.80	17714000
2004-09-02	1.80	1.85	1.79	1.84	10162000
2004-09-03	1.83	1.85	1.77	1.78	11006000
2004-09-07	1.78	1.82	1.77	1.78	14150000
2004-09-08	1.76	1.83	1.76	1.79	14546000
2004-09-09	1.74	1.76	1.66	1.70	43502000
2004-09-10	1.71	1.79	1.71	1.78	20464000
2004-09-13	1.77	1.85	1.77	1.80	19056000
2004-09-14	1.79	1.98	1.78	1.97	58090000
2004-09-15	1.93	2.00	1.89	1.92	32522000
2004-09-16	1.93	2.05	1.93	1.95	32772000
2004-09-17	1.95	2.00	1.92	1.95	23596000
2004-09-20	1.94	2.01	1.90	1.95	37782000
2004-09-21	1.98	1.99	1.94	1.94	18168000
2004-09-22	1.93	1.98	1.89	1.89	21558000
2004-09-23	1.91	1.93	1.89	1.91	19486000
2004-09-24	1.90	1.96	1.90	1.91	16430000
2004-09-27	1.89	1.92	1.80	1.81	26702000
2004-09-28	1.82	1.84	1.79	1.83	20762000
2004-09-29	1.83	1.93	1.82	1.88	22646000
2004-09-30	1.90	1.94	1.86	1.90	12216000
2004-10-01	1.92	1.95	1.85	1.91	19392000
2004-10-04	1.95	2.00	1.94	1.96	17492000
2004-10-05	1.95	1.99	1.93	1.95	12174000
2004-10-06	1.95	2.05	1.92	2.04	25300000
2004-10-07	2.05	2.10	2.00	2.02	36964000
2004-10-08	2.01	2.03	1.93	1.95	15116000
2004-10-11	1.98	2.08	1.97	2.05	34474000
2004-10-12	2.03	2.14	2.02	2.12	40414000
2004-10-13	2.18	2.21	2.11	2.13	43898000
2004-10-14	2.14	2.15	2.04	2.07	39032000
2004-10-15	2.08	2.11	1.99	2.03	25120000
2004-10-18	2.02	2.08	2.00	2.06	17478000
2004-10-19	2.09	2.12	2.05	2.08	18238000
2004-10-20	2.05	2.05	2.00	2.04	24882000
2004-10-21	2.07	2.11	2.06	2.07	24872000
2004-10-22	2.10	2.11	1.98	2.00	20526000
2004-10-25	1.98	2.01	1.97	1.99	17944000
2004-10-26	1.98	2.04	1.98	2.04	17874000
2004-10-27	2.24	2.42	2.22	2.32	107696000
2004-10-28	2.29	2.34	2.28	2.30	18928000
2004-10-29	2.24	2.33	2.24	2.33	19728000
2004-11-01	2.32	2.39	2.29	2.38	33674000
2004-11-02	2.40	2.42	2.39	2.41	23720000
2004-11-03	2.42	2.48	2.41	2.44	47176000
2004-11-04	2.34	2.52	2.28	2.50	58320000
2004-11-05	2.50	2.52	2.38	2.44	26540000
2004-11-08	2.54	2.62	2.50	2.59	57600000
2004-11-09	2.59	2.65	2.56	2.56	35774000
2004-11-10	2.56	2.58	2.53	2.53	20148000
2004-11-11	2.53	2.59	2.53	2.56	30860000
2004-11-12	2.55	2.61	2.54	2.60	23730000
2004-11-15	2.56	2.67	2.56	2.63	20412000
2004-11-16	2.57	2.61	2.57	2.59	14840000
2004-11-17	2.59	2.64	2.58	2.62	22104000
2004-11-18	2.59	2.64	2.55	2.62	15974000
2004-11-19	2.67	2.69	2.62	2.62	25376000
2004-11-22	2.61	2.62	2.49	2.58	15266000
2004-11-23	2.58	2.66	2.58	2.63	13752000
2004-11-24	2.63	2.67	2.62	2.64	10720000
2004-11-26	2.60	2.66	2.60	2.65	4862000
2004-11-29	2.63	2.68	2.62	2.63	10176000
2004-11-30	2.62	2.65	2.61	2.65	9502000
2004-12-01	2.67	2.78	2.67	2.73	30386000
2004-12-02	2.73	2.79	2.65	2.68	19674000
2004-12-03	2.69	2.71	2.66	2.66	11100000
2004-12-06	2.66	2.71	2.63	2.69	8722000
2004-12-07	2.68	2.73	2.51	2.53	24234000
2004-12-08	2.52	2.53	2.46	2.51	17004000
2004-12-09	2.48	2.59	2.46	2.55	21586000
2004-12-10	2.56	2.65	2.54	2.57	17428000
2004-12-13	2.58	2.58	2.46	2.53	20078000
2004-12-14	2.52	2.58	2.51	2.54	10970000
2004-12-15	2.55	2.64	2.54	2.57	12132000
2004-12-16	2.59	2.59	2.50	2.50	12316000
2004-12-17	2.49	2.54	2.49	2.49	10840000
2004-12-20	2.50	2.52	2.43	2.44	16166000
2004-12-21	2.47	2.52	2.44	2.52	14726000
2004-12-22	2.50	2.54	2.47	2.53	14594000
2004-12-23	2.51	2.54	2.50	2.54	4502000
2004-12-27	2.55	2.62	2.55	2.60	9844000
2004-12-28	2.62	2.69	2.58	2.66	11354000
2004-12-29	2.68	2.73	2.67	2.69	12766000
2004-12-30	2.72	2.72	2.69	2.70	9648000
2004-12-31	2.69	2.72	2.63	2.65	14598000
2005-01-03	2.68	2.69	2.60	2.62	16206000
2005-01-04	2.63	2.64	2.58	2.59	12838000
2005-01-05	2.59	2.65	2.56	2.56	16800000
2005-01-06	2.56	2.61	2.51	2.59	15280000
2005-01-07	2.58	2.63	2.58	2.60	10588000
2005-01-10	2.60	2.63	2.55	2.59	13350000
2005-01-11	2.55	2.58	2.48	2.50	28102000
2005-01-12	2.50	2.52	2.43	2.50	20438000
2005-01-13	2.49	2.58	2.49	2.54	14464000
2005-01-14	2.53	2.60	2.53	2.56	12128000
2005-01-18	2.52	2.57	2.51	2.55	14728000
2005-01-19	2.57	2.63	2.51	2.52	14218000
2005-01-20	2.48	2.52	2.34	2.38	41016000
2005-01-21	2.39	2.39	2.22	2.25	33262000
2005-01-24	2.24	2.28	2.07	2.14	32102000
2005-01-25	2.15	2.24	2.14	2.22	22066000
2005-01-26	2.22	2.25	2.20	2.23	12480000
2005-01-27	2.23	2.23	2.14	2.17	20346000
2005-01-28	2.14	2.18	2.03	2.06	34636000
2005-01-31	2.08	2.16	2.08	2.11	22420000
2005-02-01	2.12	2.15	2.09	2.11	12974000
2005-02-02	2.20	2.22	2.16	2.18	20692000
2005-02-03	2.21	2.22	2.17	2.19	20778000
2005-02-04	2.26	2.26	2.16	2.17	17086000
2005-02-07	2.13	2.15	2.04	2.08	23624000
2005-02-08	1.94	2.07	1.94	2.06	29818000
2005-02-09	2.07	2.08	1.94	1.98	21888000
2005-02-10	1.99	2.01	1.93	1.95	20880000
2005-02-11	1.93	1.98	1.88	1.94	18458000
2005-02-14	1.93	2.06	1.89	2.00	20916000
2005-02-15	2.02	2.05	1.99	2.02	11666000
2005-02-16	2.03	2.03	1.96	1.98	13936000
2005-02-17	1.99	2.01	1.96	1.98	10830000
2005-02-18	2.00	2.03	1.98	2.00	14476000
2005-02-22	2.08	2.09	2.03	2.03	57572000
2005-02-23	2.12	2.17	2.04	2.04	37606000
2005-02-24	2.04	2.07	1.97	2.05	15546000
2005-02-25	2.08	2.10	2.05	2.09	10848000
2005-02-28	2.08	2.14	2.07	2.11	11760000
2005-03-01	2.13	2.24	2.11	2.21	57520000
2005-03-02	2.18	2.29	2.18	2.27	29968000
2005-03-03	2.26	2.35	2.25	2.31	21048000
2005-03-04	2.31	2.31	2.25	2.29	19974000
2005-03-07	2.29	2.35	2.28	2.31	13040000
2005-03-08	2.32	2.40	2.31	2.34	15930000
2005-03-09	2.32	2.36	2.25	2.26	18172000
2005-03-10	2.25	2.29	2.16	2.27	22988000
2005-03-11	2.23	2.30	2.23	2.26	9858000
2005-03-14	2.26	2.26	2.21	2.24	9830000
2005-03-15	2.21	2.30	2.21	2.24	12250000
2005-03-16	2.25	2.30	2.22	2.26	12050000
2005-03-17	2.26	2.28	2.24	2.26	14520000
2005-03-18	2.25	2.28	2.25	2.27	15866000
2005-03-21	2.28	2.31	2.24	2.26	17324000
2005-03-22	2.26	2.30	2.25	2.27	14738000
2005-03-23	2.26	2.35	2.26	2.27	12348000
2005-03-24	2.27	2.31	2.27	2.28	9276000
2005-03-28	2.28	2.37	2.28	2.34	12608000
2005-03-29	2.35	2.37	2.31	2.35	15178000
2005-03-30	2.35	2.41	2.34	2.39	14892000
2005-03-31	2.39	2.45	2.38	2.41	16250000
2005-04-01	2.46	2.46	2.35	2.37	25584000
2005-04-04	2.36	2.45	2.34	2.43	15210000
2005-04-05	2.44	2.45	2.41	2.42	8862000
2005-04-06	2.43	2.48	2.42	2.46	21858000
2005-04-07	2.45	2.50	2.45	2.47	18218000
2005-04-08	2.46	2.50	2.44	2.44	12794000
2005-04-11	2.44	2.49	2.42	2.48	14414000
2005-04-12	2.47	2.50	2.46	2.49	14778000
2005-04-13	2.49	2.56	2.49	2.54	22968000
2005-04-14	2.55	2.58	2.49	2.50	23218000
2005-04-15	2.50	2.52	2.48	2.50	11482000
2005-04-18	2.48	2.59	2.48	2.50	16014000
2005-04-19	2.51	2.58	2.49	2.56	17604000
2005-04-20	2.60	2.60	2.54	2.55	11558000
2005-04-21	2.56	2.67	2.53	2.66	17206000
2005-04-22	2.65	2.70	2.61	2.65	11468000
2005-04-25	2.68	2.68	2.58	2.61	14540000
2005-04-26	2.53	2.58	2.47	2.51	33446000
2005-04-27	2.58	2.58	2.39	2.48	42486000
2005-04-28	2.48	2.59	2.45	2.49	20622000
2005-04-29	2.51	2.52	2.47	2.47	9230000
2005-05-02	2.47	2.50	2.45	2.47	12606000
2005-05-03	2.47	2.54	2.46	2.50	11942000
2005-05-04	2.52	2.55	2.49	2.50	10190000
2005-05-05	2.52	2.55	2.49	2.52	7162000
2005-05-06	2.51	2.55	2.50	2.52	8466000
2005-05-09	2.50	2.53	2.50	2.52	9192000
2005-05-10	2.50	2.52	2.48	2.49	12074000
2005-05-11	2.50	2.54	2.48	2.51	14008000
2005-05-12	2.47	2.51	2.47	2.49	6780000
2005-05-13	2.48	2.50	2.43	2.43	20028000
2005-05-16	2.43	2.45	2.42	2.44	12506000
2005-05-17	2.43	2.44	2.39	2.42	12012000
2005-05-18	2.41	2.46	2.41	2.45	12418000
2005-05-19	2.45	2.50	2.44	2.49	11584000
2005-05-20	2.50	2.51	2.48	2.50	9210000
2005-05-23	2.53	2.61	2.51	2.59	17014000
2005-05-24	2.58	2.63	2.55	2.58	14376000
2005-05-25	2.52	2.57	2.51	2.54	13298000
2005-05-26	2.53	2.58	2.51	2.54	6070000
2005-05-27	2.53	2.62	2.52	2.56	8284000
2005-05-31	2.58	2.60	2.53	2.58	4528000
2005-06-01	2.58	2.67	2.56	2.60	15542000
2005-06-02	2.61	2.67	2.60	2.65	7382000
2005-06-03	2.65	2.80	2.63	2.79	31390000
2005-06-06	2.78	2.91	2.74	2.83	32086000
2005-06-07	2.84	2.89	2.77	2.79	19498000
2005-06-08	2.77	2.83	2.75	2.76	15692000
2005-06-09	2.76	2.78	2.71	2.76	16428000
2005-06-10	2.76	2.77	2.73	2.76	9860000
2005-06-13	2.75	2.90	2.75	2.86	18142000
2005-06-14	2.85	2.88	2.79	2.80	12760000
2005-06-15	2.81	2.83	2.77	2.80	5084000
2005-06-16	2.80	3.01	2.80	2.95	34576000
2005-06-17	2.98	3.03	2.88	2.90	24442000
2005-06-20	2.90	2.93	2.86	2.89	15218000
2005-06-21	2.89	3.04	2.88	2.99	20608000
2005-06-22	2.96	3.06	2.92	3.05	23832000
2005-06-23	3.05	3.08	2.94	2.97	11374000
2005-06-24	2.97	2.99	2.89	2.92	10396000
2005-06-27	2.89	2.92	2.81	2.84	16778000
2005-06-28	2.84	2.90	2.84	2.90	15902000
2005-06-29	2.88	2.90	2.87	2.87	8144000
2005-06-30	2.86	2.88	2.84	2.86	8150000
2005-07-01	2.86	2.87	2.83	2.85	5290000
2005-07-05	2.85	2.85	2.77	2.79	16830000
2005-07-06	2.77	2.81	2.75	2.79	16612000
2005-07-07	2.78	2.90	2.77	2.81	14824000
2005-07-08	2.83	2.88	2.79	2.86	8144000
2005-07-11	2.88	2.99	2.85	2.98	15516000
2005-07-12	2.97	3.05	2.96	3.00	17374000
2005-07-13	3.00	3.01	2.95	2.96	8534000
2005-07-14	2.97	2.97	2.89	2.90	18214000
2005-07-15	2.90	2.92	2.81	2.82	11760000
2005-07-18	2.81	2.83	2.74	2.74	17388000
2005-07-19	2.76	2.79	2.74	2.76	11182000
2005-07-20	2.72	2.77	2.68	2.74	10470000
2005-07-21	2.76	2.89	2.76	2.84	18268000
2005-07-22	2.84	2.86	2.81	2.85	5214000
2005-07-25	2.85	2.92	2.85	2.90	9932000
2005-07-26	2.90	2.92	2.81	2.86	9758000
2005-07-27	2.86	2.91	2.82	2.89	8330000
2005-07-28	2.88	3.00	2.86	2.94	9904000
2005-07-29	2.94	2.96	2.91	2.94	5712000
2005-08-01	2.93	3.05	2.93	3.02	13566000
2005-08-02	3.03	3.03	2.97	2.99	18830000
2005-08-03	3.70	3.74	3.53	3.63	160508000
2005-08-04	3.65	3.79	3.62	3.67	38918000
2005-08-05	3.69	4.07	3.62	3.79	55756000
2005-08-08	3.85	3.92	3.68	3.69	35542000
2005-08-09	3.70	3.74	3.63	3.67	22524000
2005-08-10	3.66	3.69	3.63	3.66	16368000
2005-08-11	3.68	3.88	3.64	3.78	21122000
2005-08-12	3.76	3.92	3.75	3.87	47616000
2005-08-15	3.87	3.94	3.81	3.86	19892000
2005-08-16	3.90	3.95	3.74	3.78	22050000
2005-08-17	3.78	3.81	3.73	3.75	10050000
2005-08-18	3.75	3.75	3.68	3.68	12880000
2005-08-19	3.62	3.70	3.54	3.61	16794000
2005-08-22	3.55	3.68	3.55	3.66	10378000
2005-08-23	3.63	3.66	3.56	3.61	9010000
2005-08-24	3.56	3.61	3.51	3.57	21222000
2005-08-25	3.57	3.63	3.55	3.57	8106000
2005-08-26	3.55	3.65	3.52	3.57	9128000
2005-08-29	3.55	3.63	3.54	3.59	7212000
2005-08-30	3.58	3.64	3.56	3.62	8144000
2005-08-31	3.64	3.69	3.60	3.63	16848000
2005-09-01	3.66	3.67	3.62	3.64	6428000
2005-09-02	3.62	3.65	3.60	3.61	3076000
2005-09-06	3.59	3.67	3.59	3.63	5714000
2005-09-07	3.62	3.83	3.60	3.79	30784000
2005-09-08	3.73	3.81	3.70	3.78	14290000
2005-09-09	3.76	3.87	3.76	3.84	19796000
2005-09-12	3.93	4.24	3.92	4.19	68100000
2005-09-13	4.14	4.33	4.10	4.25	42454000
2005-09-14	4.14	4.30	4.14	4.20	33086000
2005-09-15	4.20	4.22	4.14	4.16	15718000
2005-09-16	4.19	4.24	4.14	4.20	15022000
2005-09-19	4.24	4.27	4.13	4.23	20214000
2005-09-20	4.20	4.38	3.87	3.91	45460000
2005-09-21	3.91	4.17	3.90	4.12	42524000
2005-09-22	4.15	4.22	4.12	4.14	17370000
2005-09-23	4.18	4.18	4.10	4.14	5040000
2005-09-26	4.16	4.60	4.13	4.59	49746000
2005-09-27	4.59	4.80	4.38	4.40	77236000
2005-09-28	4.41	4.48	4.34	4.37	22610000
2005-09-29	4.40	4.63	4.34	4.59	34578000
2005-09-30	4.63	4.67	4.50	4.50	16476000
2005-10-03	4.48	4.58	4.47	4.48	13098000
2005-10-04	4.53	4.69	4.52	4.58	23980000
2005-10-05	4.62	4.77	4.46	4.46	41356000
2005-10-06	4.46	4.49	4.07	4.20	43728000
2005-10-07	4.23	4.32	4.11	4.17	19900000
2005-10-10	4.19	4.30	4.14	4.25	19008000
2005-10-11	4.25	4.27	4.01	4.06	28504000
2005-10-12	4.10	4.12	3.88	3.99	34960000
2005-10-13	3.99	4.01	3.77	3.94	27382000
2005-10-14	4.04	4.07	3.88	3.97	20910000
2005-10-17	3.99	4.11	3.94	4.01	17904000
2005-10-18	4.00	4.01	3.83	3.85	13964000
2005-10-19	3.81	3.98	3.78	3.92	20768000
2005-10-20	3.93	3.93	3.65	3.68	31196000
2005-10-21	3.79	3.83	3.72	3.81	23846000
2005-10-24	3.88	4.13	3.80	4.12	34472000
2005-10-25	4.03	4.18	4.03	4.07	21026000
2005-10-26	4.09	4.25	3.96	3.97	26792000
2005-10-27	3.93	3.95	3.79	3.83	19270000
2005-10-28	3.84	3.93	3.83	3.88	13404000
2005-10-31	3.93	3.94	3.77	3.81	17782000
2005-11-01	3.80	4.19	3.79	4.14	47754000
2005-11-02	4.13	4.30	4.09	4.16	28614000
2005-11-03	4.16	4.30	4.16	4.21	25096000
2005-11-04	4.20	4.27	4.05	4.07	25014000
2005-11-07	4.11	4.25	3.92	3.96	92548000
2005-11-08	3.12	3.19	3.04	3.09	226076000
2005-11-09	3.10	3.14	2.99	3.00	57508000
2005-11-10	2.99	3.15	2.99	3.09	34224000
2005-11-11	3.13	3.19	3.10	3.12	22582000
2005-11-14	3.10	3.15	3.05	3.07	12580000
2005-11-15	3.07	3.08	2.86	2.87	37584000
2005-11-16	2.90	2.97	2.87	2.93	23754000
2005-11-17	2.97	3.07	2.97	3.03	24526000
2005-11-18	3.03	3.05	3.00	3.01	11942000
2005-11-21	3.05	3.09	3.00	3.04	17784000
2005-11-22	3.03	3.06	3.01	3.03	12224000
2005-11-23	3.03	3.10	3.02	3.04	12720000
2005-11-25	3.08	3.10	3.05	3.05	6350000
2005-11-28	3.03	3.03	2.81	2.93	47212000
2005-11-29	2.95	2.96	2.85	2.87	27926000
2005-11-30	2.87	2.87	2.76	2.85	37298000
2005-12-01	2.88	2.96	2.87	2.90	15740000
2005-12-02	2.91	2.97	2.91	2.95	14294000
2005-12-05	2.93	2.94	2.85	2.86	12474000
2005-12-06	2.87	2.90	2.81	2.84	11596000
2005-12-07	2.84	2.86	2.79	2.85	9308000
2005-12-08	2.91	2.92	2.85	2.88	13480000
2005-12-09	2.88	2.94	2.87	2.90	9302000
2005-12-12	2.90	2.94	2.89	2.90	10580000
2005-12-13	2.91	2.91	2.83	2.86	11414000
2005-12-14	2.85	2.86	2.82	2.85	7094000
2005-12-15	2.85	2.85	2.81	2.82	9870000
2005-12-16	2.83	2.93	2.81	2.87	11556000
2005-12-19	2.90	2.96	2.88	2.88	17476000
2005-12-20	2.88	2.91	2.85	2.88	6288000
2005-12-21	2.89	2.91	2.86	2.88	4188000
2005-12-22	2.91	2.94	2.89	2.90	5162000
2005-12-23	2.92	2.92	2.86	2.88	3816000
2005-12-27	2.87	2.91	2.87	2.90	13040000
2005-12-28	2.92	2.92	2.86	2.86	9410000
2005-12-29	2.86	2.86	2.80	2.84	7786000
2005-12-30	2.82	2.86	2.80	2.81	6958000
2006-01-03	2.83	2.93	2.81	2.83	16246000
2006-01-04	2.83	2.93	2.83	2.91	19172000
2006-01-05	2.92	2.94	2.85	2.86	10542000
2006-01-06	2.87	3.00	2.87	2.94	22026000
2006-01-09	2.95	3.39	2.95	3.35	61254000
2006-01-10	3.34	3.47	3.28	3.47	40552000
2006-01-11	3.48	3.54	3.36	3.37	31670000
2006-01-12	3.43	3.47	3.28	3.30	19190000
2006-01-13	3.30	3.37	3.28	3.33	12944000
2006-01-17	3.33	3.51	3.31	3.43	25378000
2006-01-18	3.36	3.44	3.35	3.42	17350000
2006-01-19	3.46	3.59	3.45	3.47	22010000
2006-01-20	3.47	3.53	3.40	3.42	13878000
2006-01-23	3.45	3.45	3.37	3.42	18246000
2006-01-24	3.41	3.52	3.35	3.43	14004000
2006-01-25	3.45	3.59	3.43	3.47	14910000
2006-01-26	3.52	3.54	3.45	3.48	8182000
2006-01-27	3.51	3.59	3.48	3.53	12276000
2006-01-30	3.56	3.62	3.53	3.57	11360000
2006-01-31	3.58	3.65	3.51	3.57	12830000
2006-02-01	3.53	3.72	3.49	3.68	20054000
2006-02-02	3.65	3.75	3.60	3.65	12118000
2006-02-03	3.66	3.66	3.50	3.54	14374000
2006-02-06	3.54	3.64	3.54	3.61	9392000
2006-02-07	3.64	3.70	3.59	3.61	11722000
2006-02-08	3.60	3.61	3.53	3.58	7980000
2006-02-09	3.59	3.62	3.56	3.60	8564000
2006-02-10	3.59	3.63	3.56	3.61	10276000
2006-02-13	3.60	3.60	3.51	3.57	7848000
2006-02-14	3.59	3.59	3.52	3.53	6530000
2006-02-15	3.55	3.59	3.52	3.55	7178000
2006-02-16	3.54	3.56	3.53	3.54	6842000
2006-02-17	3.56	3.66	3.53	3.61	8298000
2006-02-21	3.66	3.81	3.58	3.75	19500000
2006-02-22	3.80	3.86	3.64	3.64	26030000
2006-02-23	3.66	3.82	3.60	3.78	60396000
2006-02-24	4.25	4.37	4.19	4.31	114480000
2006-02-27	4.31	4.56	4.29	4.43	31300000
2006-02-28	4.39	4.42	4.29	4.38	21942000
2006-03-01	4.31	4.51	4.31	4.43	14820000
2006-03-02	4.40	4.48	4.40	4.40	9396000
2006-03-03	4.38	4.39	4.30	4.32	11174000
2006-03-06	4.30	4.36	4.23	4.24	11954000
2006-03-07	4.21	4.27	4.12	4.21	14832000
2006-03-08	4.12	4.31	4.12	4.29	16008000
2006-03-09	4.23	4.31	4.21	4.27	8888000
2006-03-10	4.22	4.35	4.21	4.29	9978000
2006-03-13	4.27	4.39	4.27	4.31	15104000
2006-03-14	4.29	4.37	4.29	4.37	12820000
2006-03-15	4.39	4.68	4.38	4.67	33534000
2006-03-16	4.67	4.72	4.51	4.54	14596000
2006-03-17	4.51	4.55	4.43	4.50	13484000
2006-03-20	4.59	4.89	4.58	4.81	33850000
2006-03-21	4.78	4.82	4.57	4.63	22426000
2006-03-22	4.58	4.66	4.53	4.61	11830000
2006-03-23	4.60	4.65	4.56	4.59	6664000
2006-03-24	4.59	4.61	4.47	4.50	14642000
2006-03-27	4.53	4.70	4.50	4.64	22356000
2006-03-28	4.70	4.76	4.56	4.63	8524000
2006-03-29	4.71	4.90	4.61	4.79	13029000
2006-03-30	4.93	5.00	4.84	4.96	13460500
2006-03-31	5.10	5.10	4.80	4.91	17082000
2006-04-03	4.95	5.05	4.84	4.91	8956000
2006-04-04	4.98	4.99	4.68	4.73	10421500
2006-04-05	4.76	4.76	4.58	4.64	10630000
2006-04-06	4.71	4.73	4.58	4.60	7427000
2006-04-07	4.69	4.70	4.52	4.57	6978500
2006-04-10	4.65	4.67	4.56	4.64	8688000
2006-04-11	4.63	4.71	4.51	4.64	15053000
2006-04-12	4.69	4.76	4.64	4.71	8727000
2006-04-13	4.72	4.78	4.69	4.72	5888000
2006-04-17	4.74	4.79	4.57	4.60	6607000
2006-04-18	4.63	4.68	4.60	4.64	5567000
2006-04-19	4.72	4.72	4.56	4.61	6487500
2006-04-20	4.60	4.65	4.54	4.56	4636500
2006-04-21	4.56	4.60	4.50	4.52	5412000
2006-04-24	4.52	4.68	4.41	4.60	11220000
2006-04-25	4.68	4.69	4.52	4.57	4509000
2006-04-26	4.63	4.65	4.50	4.55	3598500
2006-04-27	4.60	4.60	4.17	4.31	20618500
2006-04-28	4.28	4.36	4.28	4.34	4422000
2006-05-01	4.39	4.40	4.24	4.28	4666000
2006-05-02	4.30	4.32	4.14	4.24	9253500
2006-05-03	4.21	4.28	4.17	4.23	3363000
2006-05-04	4.25	4.39	4.23	4.35	6291500
2006-05-05	4.43	4.46	4.32	4.40	5416000
2006-05-08	4.46	4.47	4.36	4.41	3950500
2006-05-09	4.43	4.45	4.41	4.44	3741000
2006-05-10	4.50	4.56	4.24	4.30	9590500
2006-05-11	4.36	4.40	4.22	4.26	5664000
2006-05-12	4.20	4.30	4.06	4.26	10829500
2006-05-15	4.28	4.44	4.28	4.41	13371000
2006-05-16	4.48	4.75	4.42	4.60	33469000
2006-05-17	4.68	4.73	4.25	4.36	42765000
2006-05-18	4.41	4.45	4.22	4.26	21617000
2006-05-19	4.27	4.31	4.22	4.26	12063000
2006-05-22	4.26	4.26	4.07	4.12	19697500
2006-05-23	4.10	4.22	4.05	4.12	15894000
2006-05-24	4.11	4.36	4.11	4.31	35326000
2006-05-25	4.28	4.43	4.26	4.39	7940000
2006-05-26	4.29	4.44	4.29	4.37	4548500
2006-05-30	4.31	4.35	4.19	4.21	11652500
2006-05-31	4.18	4.23	4.05	4.09	10762000
2006-06-01	4.16	4.18	4.09	4.13	11340500
2006-06-02	4.20	4.31	4.16	4.19	13802000
2006-06-05	4.18	4.21	4.12	4.13	4443500
2006-06-06	4.12	4.26	4.10	4.18	6137000
2006-06-07	4.19	4.25	4.12	4.15	4800000
2006-06-08	4.13	4.17	3.96	4.08	9905000
2006-06-09	4.12	4.20	4.08	4.14	5692000
2006-06-12	4.07	4.15	3.99	4.00	5583500
2006-06-13	3.95	4.03	3.88	3.96	7538000
2006-06-14	3.90	4.05	3.90	4.00	4270000
2006-06-15	4.04	4.11	4.00	4.05	4964500
2006-06-16	4.06	4.07	4.00	4.00	3567500
2006-06-19	4.02	4.05	3.98	4.01	4122500
2006-06-20	4.04	4.09	3.99	4.06	3711500
2006-06-21	4.13	4.36	4.08	4.26	10381500
2006-06-22	4.25	4.30	4.21	4.27	2996500
2006-06-23	4.30	4.45	4.22	4.40	4895500
2006-06-26	4.46	4.56	4.42	4.48	5718000
2006-06-27	4.51	4.51	4.26	4.31	7817500
2006-06-28	4.40	4.41	4.27	4.38	5060000
2006-06-29	4.38	4.57	4.36	4.51	9073500
2006-06-30	4.52	4.58	4.45	4.47	4336500
2006-07-03	4.52	4.60	4.48	4.54	3373500
2006-07-05	4.55	4.55	4.46	4.53	5150500
2006-07-06	4.53	4.62	4.51	4.57	8311500
2006-07-07	4.58	4.58	4.41	4.47	4633930
2006-07-10	4.40	4.49	4.37	4.42	4385965
2006-07-11	4.38	4.38	4.12	4.23	12108850
2006-07-12	4.17	4.29	4.14	4.19	5155940
2006-07-13	4.16	4.27	4.07	4.20	7864845
2006-07-14	4.18	4.27	4.07	4.18	5606880
2006-07-17	4.14	4.19	4.03	4.14	5976385
2006-07-18	4.14	4.15	3.95	4.04	9024660
2006-07-19	3.85	3.95	3.84	3.94	12106380
2006-07-20	3.96	3.98	3.69	3.73	15051725
2006-07-21	3.60	3.64	3.37	3.44	33736275
2006-07-24	3.48	3.61	3.43	3.59	12774500
2006-07-25	3.59	3.61	3.49	3.55	7950535
2006-07-26	3.58	3.58	3.42	3.51	6317035
2006-07-27	3.54	3.56	3.38	3.41	5092085
2006-07-28	3.38	3.45	3.32	3.43	4542340
2006-07-31	3.39	3.50	3.36	3.46	4271365
2006-08-01	3.44	3.57	3.40	3.54	7288740
2006-08-02	3.59	3.64	3.56	3.60	6467770
2006-08-03	3.65	3.79	3.63	3.72	8620740
2006-08-04	3.74	3.82	3.70	3.73	6122865
2006-08-07	3.70	3.75	3.67	3.72	3623430
2006-08-08	3.80	3.82	3.70	3.72	2900320
2006-08-09	3.71	3.74	3.62	3.69	6511680
2006-08-10	3.68	3.74	3.62	3.71	4395015
2006-08-11	3.71	3.81	3.70	3.75	8339800
2006-08-14	3.80	3.82	3.71	3.74	17207295
2006-08-15	3.36	3.59	3.32	3.45	47209605
2006-08-16	3.45	3.46	3.39	3.44	16076115
2006-08-17	3.40	3.53	3.38	3.49	9073005
2006-08-18	3.49	3.52	3.41	3.48	4129405
2006-08-21	3.47	3.47	3.37	3.42	6005710
2006-08-22	3.41	3.44	3.34	3.40	9398710
2006-08-23	3.38	3.43	3.32	3.37	6148625
2006-08-24	3.36	3.37	3.31	3.35	5164215
2006-08-25	3.32	3.37	3.31	3.35	9906410
2006-08-28	3.34	3.44	3.33	3.40	4635280
2006-08-29	3.50	3.53	3.47	3.51	8344690
2006-08-30	3.53	3.58	3.50	3.51	3808610
2006-08-31	3.50	3.52	3.49	3.50	3619555
2006-09-01	3.50	3.53	3.48	3.49	2640000
2006-09-05	3.49	3.51	3.47	3.50	4543430
2006-09-06	3.50	3.50	3.44	3.50	7536815
2006-09-07	3.46	3.50	3.43	3.48	4431275
2006-09-08	3.46	3.48	3.41	3.41	6261925
2006-09-11	3.40	3.48	3.36	3.45	6133580
2006-09-12	3.45	3.59	3.43	3.53	7444855
2006-09-13	3.51	3.60	3.50	3.54	4529650
2006-09-14	3.54	3.54	3.44	3.45	5780365
2006-09-15	3.48	3.55	3.46	3.48	7081800
2006-09-18	3.50	3.52	3.45	3.46	5407170
2006-09-19	3.43	3.45	3.35	3.40	8997725
2006-09-20	3.40	3.40	3.30	3.32	17214775
2006-09-21	3.32	3.36	3.24	3.25	15221265
2006-09-22	3.25	3.25	3.11	3.13	14478485
2006-09-25	3.14	3.15	3.06	3.10	12190655
2006-09-26	3.08	3.16	3.08	3.10	9647455
2006-09-27	3.13	3.22	3.12	3.20	6540180
2006-09-28	3.17	3.25	3.12	3.23	9536910
2006-09-29	3.22	3.32	3.22	3.27	4929060
2006-10-02	3.26	3.32	3.20	3.30	6242215
2006-10-03	3.28	3.32	3.25	3.28	4992320
2006-10-04	3.28	3.34	3.28	3.32	2751070
2006-10-05	3.32	3.40	3.31	3.32	3725425
2006-10-06	3.34	3.39	3.31	3.37	2479305
2006-10-09	3.35	3.37	3.32	3.34	1752160
2006-10-10	3.33	3.35	3.30	3.33	2424940
2006-10-11	3.30	3.33	3.29	3.32	1382245
2006-10-12	3.34	3.35	3.29	3.30	3563390
2006-10-13	3.30	3.37	3.27	3.33	4710665
2006-10-16	3.28	3.33	3.28	3.30	4919040
2006-10-17	3.29	3.34	3.24	3.28	2662000
2006-10-18	3.26	3.34	3.26	3.31	1999500
2006-10-19	3.30	3.36	3.29	3.33	2116305
2006-10-20	3.34	3.42	3.34	3.38	2881545
2006-10-23	3.38	3.45	3.37	3.41	2595205
2006-10-24	3.44	3.44	3.32	3.36	3657010
2006-10-25	3.31	3.35	3.28	3.33	3204700
2006-10-26	3.32	3.38	3.29	3.35	3605680
2006-10-27	3.35	3.36	3.31	3.34	3129695
2006-10-30	3.35	3.35	3.29	3.32	4175405
2006-10-31	3.30	3.32	3.27	3.30	4990610
2006-11-01	3.30	3.30	3.21	3.25	8983715
2006-11-02	3.23	3.27	3.20	3.27	7179990
2006-11-03	3.28	3.30	3.22	3.23	10641010
2006-11-06	3.23	3.27	3.14	3.26	24527360
2006-11-07	3.07	3.14	3.02	3.07	31303300
2006-11-08	3.02	3.05	3.01	3.03	9617635
2006-11-09	3.04	3.09	3.01	3.05	7943420
2006-11-10	3.05	3.09	3.02	3.08	3621715
2006-11-13	3.06	3.15	3.06	3.10	4081300
2006-11-14	3.08	3.16	3.08	3.14	3506265
2006-11-15	3.14	3.24	3.12	3.18	5948670
2006-11-16	3.20	3.24	3.18	3.20	5786805
2006-11-17	3.18	3.30	3.18	3.23	8067450
2006-11-20	3.20	3.45	3.20	3.37	12782715
2006-11-21	3.37	3.67	3.36	3.57	17890700
2006-11-22	3.58	3.62	3.56	3.60	4330055
2006-11-24	3.56	3.67	3.56	3.63	3816110
2006-11-27	3.68	3.74	3.56	3.59	11083065
2006-11-28	3.60	3.60	3.46	3.58	5862205
2006-11-29	3.60	3.65	3.58	3.65	6148700
2006-11-30	3.65	3.70	3.61	3.69	10783165
2006-12-01	3.70	3.75	3.64	3.72	9651630
2006-12-04	3.74	3.79	3.65	3.75	6789250
2006-12-05	3.77	3.77	3.71	3.74	5338970
2006-12-06	3.76	3.76	3.68	3.69	3607700
2006-12-07	3.66	3.74	3.66	3.69	3379410
2006-12-08	3.70	3.70	3.66	3.67	2952520
2006-12-11	3.66	3.68	3.63	3.64	2563440
2006-12-12	3.66	3.66	3.57	3.61	3496705
2006-12-13	3.61	3.61	3.53	3.58	4490480
2006-12-14	3.59	3.61	3.52	3.53	4791880
2006-12-15	3.57	3.62	3.54	3.56	5001510
2006-12-18	3.56	3.59	3.54	3.54	5151680
2006-12-19	3.52	3.58	3.46	3.55	8768600
2006-12-20	3.54	3.58	3.51	3.54	3266185
2006-12-21	3.56	3.57	3.49	3.54	2554830
2006-12-22	3.54	3.58	3.50	3.56	3706295
2006-12-26	3.58	3.63	3.54	3.58	9786705
2006-12-27	3.62	3.75	3.52	3.71	15426825
2006-12-28	3.72	3.76	3.66	3.70	5023245
2006-12-29	3.65	3.74	3.65	3.74	4411255
2007-01-03	3.74	3.96	3.74	3.91	19703920
2007-01-04	3.94	3.95	3.77	3.93	6883165
2007-01-05	3.94	3.94	3.80	3.82	4368010
2007-01-08	3.83	3.83	3.74	3.75	5487460
2007-01-09	3.75	3.82	3.71	3.74	3190025
2007-01-10	3.71	3.75	3.64	3.70	4779075
2007-01-11	3.74	3.77	3.66	3.68	5667220
2007-01-12	3.68	3.70	3.66	3.69	3831755
2007-01-16	3.68	3.84	3.68	3.79	7661135
2007-01-17	3.80	3.87	3.78	3.80	7302365
2007-01-18	3.83	3.83	3.77	3.81	6543650
2007-01-19	3.77	3.87	3.77	3.84	5996410
2007-01-22	3.88	3.89	3.76	3.81	11613450
2007-01-23	3.79	3.91	3.79	3.88	6669070
2007-01-24	3.88	4.13	3.86	4.16	15176365
2007-01-25	4.14	4.17	4.01	4.09	6216015
2007-01-26	4.04	4.11	4.04	4.09	3206030
2007-01-29	4.10	4.26	4.07	4.08	10758815
2007-01-30	4.06	4.08	4.01	4.05	3545610
2007-01-31	4.02	4.10	4.00	4.09	3637945
2007-02-01	4.06	4.08	3.92	4.02	4585815
2007-02-02	3.95	4.09	3.92	4.06	6391050
2007-02-05	4.06	4.09	3.98	4.07	5171410
2007-02-06	4.02	4.05	3.97	4.03	3338785
2007-02-07	4.01	4.08	3.99	4.00	11040920
2007-02-08	4.02	4.12	3.96	4.00	7259920
2007-02-09	4.01	4.07	3.89	3.89	8087675
2007-02-12	3.90	4.01	3.83	3.86	4843595
2007-02-13	3.95	3.99	3.82	3.88	3654895
2007-02-14	3.95	3.99	3.91	3.92	2879875
2007-02-15	3.92	3.96	3.88	3.94	3416740
2007-02-16	3.93	4.02	3.93	4.01	6289630
2007-02-20	4.09	4.24	4.05	4.19	9030165
2007-02-21	4.18	4.26	4.15	4.24	4312640
2007-02-22	4.24	4.28	4.20	4.24	3397220
2007-02-23	4.25	4.27	4.12	4.25	7524705
2007-02-26	4.26	4.37	4.25	4.36	14776130
2007-02-27	4.14	4.25	3.94	4.02	17289420
2007-02-28	4.08	4.14	4.02	4.08	6148420
2007-03-01	4.01	4.10	3.91	4.04	3455485
2007-03-02	4.01	4.10	3.95	3.98	3477275
2007-03-05	3.95	3.95	3.81	3.83	7058865
2007-03-06	3.88	3.98	3.88	3.97	5926440
2007-03-07	3.97	3.99	3.81	3.82	7792250
2007-03-08	3.85	3.89	3.76	3.78	6401625
2007-03-09	3.76	3.81	3.61	3.69	10611230
2007-03-12	3.70	3.80	3.70	3.75	5453885
2007-03-13	3.74	3.78	3.66	3.66	4130640
2007-03-14	3.67	3.70	3.58	3.64	5974105
2007-03-15	3.67	3.71	3.63	3.64	4345270
2007-03-16	3.64	3.69	3.60	3.63	4114235
2007-03-19	3.67	3.72	3.62	3.65	2989855
2007-03-20	3.67	3.67	3.60	3.64	3595085
2007-03-21	3.66	3.71	3.64	3.69	6561995
2007-03-22	3.72	3.74	3.62	3.62	6904500
2007-03-23	3.64	3.69	3.61	3.64	4751760
2007-03-26	3.63	3.67	3.60	3.64	2501335
2007-03-27	3.65	3.67	3.62	3.64	2305275
2007-03-28	3.62	3.62	3.54	3.58	4381600
2007-03-29	3.59	3.60	3.50	3.53	3217690
2007-03-30	3.55	3.61	3.53	3.55	3966320
2007-04-02	3.59	3.59	3.45	3.53	6269365
2007-04-03	3.55	3.59	3.49	3.51	5687330
2007-04-04	3.53	3.53	3.45	3.47	5521010
2007-04-05	3.46	3.50	3.43	3.45	3558805
2007-04-09	3.46	3.50	3.45	3.47	3669710
2007-04-10	3.46	3.50	3.38	3.41	7055100
2007-04-11	3.41	3.44	3.39	3.41	4523835
2007-04-12	3.40	3.49	3.40	3.47	3228095
2007-04-13	3.45	3.48	3.44	3.47	1691015
2007-04-16	3.47	3.61	3.47	3.55	4091420
2007-04-17	3.70	3.74	3.62	3.63	8367510
2007-04-18	3.65	3.78	3.62	3.75	9760410
2007-04-19	3.68	3.77	3.68	3.71	5200780
2007-04-20	3.73	3.78	3.66	3.70	3163290
2007-04-23	3.70	3.72	3.64	3.66	3502775
2007-04-24	3.65	3.70	3.61	3.63	2582895
2007-04-25	3.63	3.74	3.63	3.72	5393305
2007-04-26	3.72	3.84	3.71	3.83	9503365
2007-04-27	3.85	3.91	3.81	3.82	6158815
2007-04-30	3.74	3.75	3.59	3.62	9501920
2007-05-01	3.60	3.64	3.52	3.60	6163315
2007-05-02	3.58	3.60	3.55	3.57	3337340
2007-05-03	3.57	3.62	3.55	3.58	2969575
2007-05-04	3.60	3.63	3.58	3.58	2133525
2007-05-07	3.62	3.62	3.54	3.56	2019640
2007-05-08	3.56	3.60	3.54	3.56	1684685
2007-05-09	3.54	3.65	3.51	3.60	3789420
2007-05-10	3.59	3.62	3.54	3.56	2073540
2007-05-11	3.57	3.66	3.55	3.61	3985045
2007-05-14	3.64	3.64	3.57	3.59	3007980
2007-05-15	3.60	3.61	3.55	3.56	2140790
2007-05-16	3.57	3.58	3.53	3.54	2569840
2007-05-17	3.53	3.55	3.51	3.54	2259720
2007-05-18	3.59	3.61	3.54	3.57	4981415
2007-05-21	3.60	3.68	3.60	3.66	13684915
2007-05-22	3.56	3.61	3.52	3.60	10963755
2007-05-23	3.58	3.60	3.51	3.53	4368130
2007-05-24	3.51	3.52	3.39	3.44	5381755
2007-05-25	3.42	3.52	3.42	3.46	3142215
2007-05-29	3.52	3.60	3.52	3.56	10545580
2007-05-30	3.48	3.60	3.48	3.59	10513210
2007-05-31	3.56	3.62	3.56	3.61	7523275
2007-06-01	3.62	3.66	3.62	3.64	9545655
2007-06-04	3.61	3.65	3.60	3.64	4982530
2007-06-05	3.60	3.68	3.59	3.66	6495335
2007-06-06	3.60	3.70	3.60	3.68	5600345
2007-06-07	3.63	3.70	3.58	3.59	3772260
2007-06-08	3.60	3.68	3.59	3.67	4115520
2007-06-11	3.65	3.69	3.61	3.62	2729900
2007-06-12	3.60	3.61	3.51	3.55	6288545
2007-06-13	3.55	3.58	3.50	3.54	4038895
2007-06-14	3.52	3.56	3.48	3.51	7204810
2007-06-15	3.52	3.55	3.49	3.50	3581485
2007-06-18	3.49	3.50	3.45	3.48	4411640
2007-06-19	3.47	3.50	3.47	3.49	2099660
2007-06-20	3.49	3.49	3.40	3.45	4365385
2007-06-21	3.44	3.45	3.40	3.41	4716445
2007-06-22	3.39	3.45	3.39	3.39	4416465
2007-06-25	3.40	3.43	3.35	3.37	2872915
2007-06-26	3.38	3.40	3.33	3.36	2278490
2007-06-27	3.33	3.38	3.30	3.36	3906875
2007-06-28	3.36	3.39	3.32	3.39	4506090
2007-06-29	3.37	3.43	3.37	3.40	4071580
2007-07-02	3.50	3.66	3.50	3.62	13898745
2007-07-03	3.62	3.65	3.60	3.63	4796145
2007-07-05	3.78	3.85	3.71	3.81	17078075
2007-07-06	3.84	3.87	3.76	3.78	7685135
2007-07-09	3.84	3.86	3.80	3.85	8717670
2007-07-10	3.84	3.84	3.73	3.76	4127965
2007-07-11	3.74	3.82	3.73	3.80	3526125
2007-07-12	3.80	3.82	3.76	3.77	6158070
2007-07-13	3.77	3.78	3.67	3.72	6380935
2007-07-16	3.66	3.67	3.58	3.62	8363940
2007-07-17	3.62	3.69	3.60	3.67	4321675
2007-07-18	3.64	3.65	3.57	3.61	3085360
2007-07-19	3.64	3.65	3.60	3.64	4045275
2007-07-20	3.62	3.63	3.56	3.57	2564985
2007-07-23	3.58	3.60	3.50	3.53	3736450
2007-07-24	3.51	3.53	3.45	3.47	3137835
2007-07-25	3.46	3.50	3.40	3.45	3339705
2007-07-26	3.46	3.46	3.34	3.36	6317505
2007-07-27	3.40	3.41	3.28	3.32	4448825
2007-07-30	3.32	3.45	3.26	3.41	6514670
2007-07-31	3.46	3.46	3.39	3.40	3405580
2007-08-01	3.39	3.45	3.28	3.31	6060725
2007-08-02	3.32	3.38	3.29	3.34	4975405
2007-08-03	3.35	3.37	3.29	3.30	2719835
2007-08-06	3.32	3.34	3.17	3.24	5105985
2007-08-07	3.20	3.26	3.19	3.22	5628430
2007-08-08	3.27	3.30	3.21	3.26	7615965
2007-08-09	3.25	3.25	3.06	3.09	8329165
2007-08-10	3.03	3.14	2.95	3.00	12447485
2007-08-13	3.06	3.20	3.01	3.10	14324250
2007-08-14	3.12	3.12	2.82	2.85	17010000
2007-08-15	2.86	2.97	2.83	2.86	13646705
2007-08-16	2.80	2.91	2.69	2.79	11708400
2007-08-17	2.83	2.95	2.76	2.93	6591915
2007-08-20	2.94	2.97	2.82	2.89	3979390
2007-08-21	2.88	2.88	2.77	2.80	6994635
2007-08-22	2.90	3.10	2.87	3.07	11448660
2007-08-23	3.20	3.37	3.20	3.21	17393515
2007-08-24	3.23	3.29	3.17	3.29	4473815
2007-08-27	3.26	3.36	3.22	3.28	4456565
2007-08-28	3.24	3.25	3.18	3.21	3362655
2007-08-29	3.20	3.27	3.20	3.25	4020365
2007-08-30	3.20	3.26	3.20	3.25	3552800
2007-08-31	3.24	3.31	3.23	3.31	4054710
2007-09-04	3.24	3.36	3.24	3.33	3951540
2007-09-05	3.28	3.34	3.28	3.32	2489465
2007-09-06	3.32	3.48	3.32	3.43	7227495
2007-09-07	3.36	3.54	3.32	3.47	6846895
2007-09-10	3.48	3.52	3.41	3.48	3366620
2007-09-11	3.47	3.58	3.46	3.47	3927340
2007-09-12	3.43	3.53	3.38	3.50	3397220
2007-09-13	3.50	3.51	3.44	3.49	2348885
2007-09-14	3.43	3.53	3.42	3.47	2148185
2007-09-17	3.45	3.52	3.44	3.47	1425255
2007-09-18	3.48	3.57	3.46	3.50	2967045
2007-09-19	3.50	3.56	3.49	3.52	3367950
2007-09-20	3.52	3.54	3.46	3.48	3125170
2007-09-21	3.51	3.53	3.46	3.47	2564085
2007-09-24	3.51	3.59	3.49	3.50	5975445
2007-09-25	3.47	3.56	3.47	3.50	5697790
2007-09-26	3.49	3.50	3.30	3.40	10732325
2007-09-27	3.45	3.45	3.35	3.39	4193405
2007-09-28	3.41	3.43	3.36	3.38	3695910
2007-10-01	3.38	3.44	3.31	3.35	8282450
2007-10-02	3.36	3.37	3.31	3.34	5539710
2007-10-03	3.35	3.39	3.30	3.31	3894475
2007-10-04	3.30	3.42	3.30	3.36	4775155
2007-10-05	3.36	3.43	3.36	3.41	3987805
2007-10-08	3.40	3.46	3.40	3.44	3069730
2007-10-09	3.46	3.58	3.44	3.46	7384155
2007-10-10	3.45	3.53	3.45	3.49	4390055
2007-10-11	3.55	3.93	3.53	3.72	26018495
2007-10-12	3.76	3.80	3.69	3.72	7126605
2007-10-15	3.72	4.07	3.64	3.85	17012935
2007-10-16	3.88	3.91	3.74	3.76	5535480
2007-10-17	3.82	4.03	3.82	4.00	12019860
2007-10-18	3.97	4.25	3.90	4.10	14979310
2007-10-19	4.11	4.15	3.94	3.99	5554930
2007-10-22	3.90	4.10	3.86	3.98	5430390
2007-10-23	4.02	4.10	3.99	4.02	4294530
2007-10-24	3.97	4.02	3.76	3.98	6513010
2007-10-25	4.00	4.06	3.88	3.92	2805650
2007-10-26	3.95	4.02	3.93	3.98	4328120
2007-10-29	4.03	4.30	4.03	4.12	11847595
2007-10-30	4.22	4.24	4.00	4.04	8823980
2007-10-31	4.07	4.20	4.06	4.16	6905850
2007-11-01	4.14	4.58	4.05	4.48	17956350
2007-11-02	4.63	4.64	4.45	4.58	13370705
2007-11-05	4.53	4.80	4.48	4.63	17136715
2007-11-06	4.67	4.70	4.40	4.58	9876020
2007-11-07	4.42	4.57	4.37	4.46	9669440
2007-11-08	4.03	4.13	3.73	3.88	40054365
2007-11-09	3.80	3.88	3.76	3.84	8690060
2007-11-12	3.76	3.88	3.73	3.79	7935720
2007-11-13	3.84	3.92	3.75	3.84	4668395
2007-11-14	3.84	3.91	3.81	3.86	3990455
2007-11-15	3.80	3.86	3.74	3.80	2796670
2007-11-16	3.81	3.85	3.71	3.80	3283400
2007-11-19	3.80	3.80	3.69	3.73	3274285
2007-11-20	3.71	3.83	3.70	3.81	5181555
2007-11-21	3.75	3.85	3.71	3.79	5747660
2007-11-23	3.77	3.87	3.77	3.85	2562940
2007-11-26	3.81	3.94	3.80	3.86	5173480
2007-11-27	3.85	3.94	3.82	3.87	3847500
2007-11-28	3.88	4.00	3.84	3.95	5533515
2007-11-29	3.90	4.09	3.90	4.02	10302520
2007-11-30	4.10	4.13	4.03	4.05	3995760
2007-12-03	4.09	4.12	4.02	4.05	2848200
2007-12-04	4.10	4.17	4.07	4.11	5797510
2007-12-05	4.18	4.19	4.11	4.14	2242870
2007-12-06	4.15	4.24	4.12	4.14	2016210
2007-12-07	4.11	4.20	4.08	4.16	2479750
2007-12-10	4.17	4.21	4.10	4.13	3410510
2007-12-11	4.19	4.19	4.05	4.09	3128135
2007-12-12	4.07	4.20	4.04	4.07	5560650
2007-12-13	4.03	4.07	3.98	4.07	3047865
2007-12-14	4.02	4.07	4.00	4.00	1946345
2007-12-17	4.02	4.03	3.95	3.97	5242210
2007-12-18	3.97	4.03	3.92	3.96	2841250
2007-12-19	3.96	3.96	3.77	3.80	10473045
2007-12-20	3.80	3.84	3.73	3.81	2296825
2007-12-21	3.81	3.90	3.80	3.83	3880930
2007-12-24	3.84	3.91	3.84	3.88	1714790
2007-12-26	3.88	3.91	3.85	3.87	1806060
2007-12-27	3.89	3.89	3.78	3.81	2587155
2007-12-28	3.80	3.82	3.75	3.80	2901270
2007-12-31	3.76	3.83	3.73	3.79	3895925
2008-01-02	3.80	3.87	3.72	3.74	4221410
2008-01-03	3.75	3.90	3.74	3.83	5058565
2008-01-04	3.81	3.85	3.75	3.79	4374190
2008-01-07	3.77	3.82	3.75	3.80	2458720
2008-01-08	3.78	3.87	3.76	3.79	1876065
2008-01-09	3.86	3.88	3.73	3.78	5512060
2008-01-10	3.78	3.92	3.78	3.85	4416915
2008-01-11	3.81	3.92	3.78	3.83	4881450
2008-01-14	3.84	3.93	3.84	3.89	4985860
2008-01-15	3.89	3.89	3.75	3.84	7746830
2008-01-16	3.79	3.92	3.72	3.78	5251965
2008-01-17	3.78	3.88	3.73	3.76	4178290
2008-01-18	3.76	3.83	3.69	3.74	3252615
2008-01-22	3.50	3.65	3.41	3.64	7792410
2008-01-23	3.56	3.64	3.40	3.60	17292315
2008-01-24	3.54	3.80	3.50	3.71	7309505
2008-01-25	3.73	3.81	3.70	3.72	4651580
2008-01-28	3.71	3.71	3.61	3.67	7918510
2008-01-29	3.67	3.71	3.56	3.60	3491050
2008-01-30	3.61	3.62	3.48	3.53	5815050
2008-01-31	3.46	3.66	3.46	3.61	5413340
2008-02-01	3.65	3.69	3.59	3.64	4521210
2008-02-04	3.66	3.70	3.58	3.60	4214905
2008-02-05	3.54	3.60	3.45	3.50	3883555
2008-02-06	3.56	3.64	3.38	3.44	4251400
2008-02-07	3.39	3.47	3.35	3.43	3018975
2008-02-08	3.45	3.53	3.42	3.52	2895985
2008-02-11	3.52	3.58	3.43	3.53	2983925
2008-02-12	3.54	3.59	3.41	3.43	4316095
2008-02-13	3.46	3.54	3.45	3.50	2490190
2008-02-14	3.55	3.57	3.48	3.51	5061235
2008-02-15	3.50	3.54	3.40	3.52	4895625
2008-02-19	3.54	3.79	3.54	3.74	11339335
2008-02-20	3.72	3.79	3.63	3.78	7140900
2008-02-21	4.03	4.24	4.03	4.17	30238395
2008-02-22	4.11	4.18	4.07	4.16	3202120
2008-02-25	4.18	4.20	4.10	4.12	4033410
2008-02-26	4.12	4.21	4.11	4.17	3141910
2008-02-27	4.19	4.30	4.14	4.23	14426470
2008-02-28	4.20	4.25	4.15	4.21	5111410
2008-02-29	4.21	4.34	4.20	4.29	6934575
2008-03-03	4.28	4.37	4.22	4.29	6526940
2008-03-04	4.30	4.32	4.12	4.20	5999870
2008-03-05	4.26	4.29	4.14	4.14	6044125
2008-03-06	4.03	4.27	4.00	4.18	4499480
2008-03-07	4.13	4.24	4.07	4.13	4725140
2008-03-10	4.10	4.17	3.98	4.03	4706195
2008-03-11	4.10	4.20	4.02	4.10	2586190
2008-03-12	4.06	4.17	4.06	4.09	3654250
2008-03-13	4.04	4.09	3.96	4.05	3743115
2008-03-14	4.05	4.10	3.97	4.04	2712230
2008-03-17	4.00	4.01	3.63	3.71	13934605
2008-03-18	3.74	3.83	3.63	3.76	9387145
2008-03-19	3.75	3.75	3.25	3.25	18760210
2008-03-20	3.25	3.47	3.25	3.45	7259475
2008-03-24	3.50	3.68	3.48	3.53	6054380
2008-03-25	3.52	3.67	3.50	3.63	4644865
2008-03-26	3.69	3.77	3.65	3.67	11654015
2008-03-27	3.68	3.77	3.67	3.74	4203580
2008-03-28	3.75	3.84	3.73	3.78	5308575
2008-03-31	3.78	3.85	3.77	3.84	2145340
2008-04-01	3.90	3.94	3.82	3.89	3362480
2008-04-02	3.88	3.93	3.83	3.88	2872620
2008-04-03	3.88	3.93	3.80	3.89	1407055
2008-04-04	3.88	3.95	3.84	3.87	1128165
2008-04-07	3.96	3.99	3.91	3.99	2722875
2008-04-08	3.99	3.99	3.84	3.87	3045285
2008-04-09	3.85	3.91	3.80	3.83	1804020
2008-04-10	3.82	3.90	3.79	3.85	800500
2008-04-11	3.84	3.93	3.82	3.86	1701620
2008-04-14	3.84	3.90	3.80	3.85	1200685
2008-04-15	3.86	3.99	3.86	3.99	3653000
2008-04-16	3.99	4.09	3.99	4.04	2643825
2008-04-17	4.05	4.09	4.03	4.08	926580
2008-04-18	4.09	4.18	4.01	4.07	4395985
2008-04-21	4.04	4.14	3.98	4.07	2357265
2008-04-22	4.04	4.09	4.01	4.02	1626025
2008-04-23	4.02	4.09	3.98	4.02	4836200
2008-04-24	4.02	4.04	3.98	4.01	1476750
2008-04-25	4.01	4.10	4.00	4.07	8230055
2008-04-28	4.20	4.45	4.18	4.30	11478895
2008-04-29	4.40	4.50	4.29	4.46	6874840
2008-04-30	4.45	4.56	4.35	4.46	3647695
2008-05-01	4.47	4.64	4.47	4.62	5953770
2008-05-02	4.60	4.84	4.58	4.65	7888740
2008-05-05	4.75	4.77	4.63	4.73	5028400
2008-05-06	4.79	4.81	4.66	4.73	3861185
2008-05-07	4.78	4.81	4.59	4.65	5834895
2008-05-08	4.65	4.68	4.50	4.53	6801370
2008-05-09	4.50	4.68	4.50	4.65	4976905
2008-05-12	4.64	4.84	4.60	4.83	6500845
2008-05-13	4.83	4.92	4.74	4.89	5488010
2008-05-14	4.91	5.07	4.86	4.88	7908190
2008-05-15	5.06	5.08	4.88	4.92	9716905
2008-05-16	5.00	5.10	4.92	4.99	12577590
2008-05-19	5.00	5.14	4.62	4.68	13993625
2008-05-20	4.66	4.84	4.56	4.83	13417530
2008-05-21	4.89	4.97	4.75	4.81	12758225
2008-05-22	4.65	4.70	4.40	4.52	23074365
2008-05-23	4.59	4.64	4.50	4.61	9056230
2008-05-27	4.61	4.63	4.54	4.57	4741935
2008-05-28	4.59	4.61	4.51	4.56	3876630
2008-05-29	4.58	4.60	4.53	4.55	5553500
2008-05-30	4.58	4.60	4.54	4.55	4040125
2008-06-02	4.55	4.56	4.31	4.38	5845600
2008-06-03	4.35	4.44	4.26	4.40	4000555
2008-06-04	4.34	4.53	4.34	4.50	2843990
2008-06-05	4.50	4.66	4.50	4.60	4317210
2008-06-06	4.54	4.82	4.50	4.69	8160680
2008-06-09	4.74	4.78	4.56	4.65	4644935
2008-06-10	4.59	4.59	4.33	4.40	4902385
2008-06-11	4.40	4.42	4.27	4.28	5119645
2008-06-12	4.27	4.38	4.16	4.21	3477030
2008-06-13	4.22	4.61	4.22	4.60	6645315
2008-06-16	4.60	4.69	4.55	4.64	3280410
2008-06-17	4.69	4.70	4.60	4.65	5120130
2008-06-18	4.59	4.74	4.59	4.67	5244800
2008-06-19	4.68	4.68	4.53	4.61	2325195
2008-06-20	4.58	4.58	4.33	4.39	12197970
2008-06-23	4.31	4.41	4.24	4.26	4350620
2008-06-24	4.23	4.29	4.09	4.16	12022685
2008-06-25	4.19	4.33	4.10	4.28	6651870
2008-06-26	4.28	4.35	4.20	4.31	6566475
2008-06-27	4.26	4.32	4.06	4.14	5940630
2008-06-30	4.25	4.40	4.16	4.36	15370780
2008-07-01	4.29	4.43	4.21	4.40	5662980
2008-07-02	4.43	4.46	4.33	4.38	6223210
2008-07-03	4.37	4.38	4.18	4.25	2736130
2008-07-07	4.21	4.34	4.14	4.20	2607265
2008-07-08	4.15	4.29	4.11	4.25	5380335
2008-07-09	4.27	4.35	4.24	4.25	2892315
2008-07-10	4.24	4.33	4.16	4.25	1756410
2008-07-11	4.20	4.24	4.05	4.11	4126215
2008-07-14	4.12	4.23	3.91	3.99	5778560
2008-07-15	3.94	4.02	3.80	3.87	5677500
2008-07-16	3.83	4.21	3.83	4.19	11377130
2008-07-17	4.21	4.26	4.13	4.16	4802580
2008-07-18	4.14	4.21	4.11	4.17	2583675
2008-07-21	4.44	4.51	4.31	4.50	15280955
2008-07-22	4.49	4.59	4.44	4.57	6275215
2008-07-23	4.59	4.60	4.51	4.56	3821825
2008-07-24	4.65	4.74	4.56	4.60	12275175
2008-07-25	4.68	4.68	4.48	4.57	3891410
2008-07-28	4.66	4.68	4.33	4.35	3978450
2008-07-29	4.31	4.44	4.31	4.41	2886185
2008-07-30	4.41	4.46	4.34	4.45	6206170
2008-07-31	4.44	4.55	4.40	4.54	4587275
2008-08-01	4.55	4.66	4.43	4.62	4159145
2008-08-04	4.66	4.69	4.56	4.62	4021385
2008-08-05	4.69	4.92	4.65	4.85	12209220
2008-08-06	4.83	4.97	4.82	4.88	5804715
2008-08-07	4.83	4.84	4.56	4.63	11128775
2008-08-08	4.59	4.64	4.43	4.45	10998825
2008-08-11	4.44	4.63	4.16	4.56	15394155
2008-08-12	4.53	4.61	4.46	4.54	4107795
2008-08-13	4.49	4.95	4.40	4.81	15838635
2008-08-14	4.87	5.10	4.70	5.02	16390245
2008-08-15	5.06	5.19	5.03	5.09	21916600
2008-08-18	5.10	5.11	4.92	4.96	11657265
2008-08-19	5.03	5.14	4.92	5.09	13724145
2008-08-20	5.09	5.18	5.05	5.17	5540530
2008-08-21	5.18	5.28	5.12	5.25	6408825
2008-08-22	5.27	5.38	5.26	5.36	3248325
2008-08-25	5.38	5.43	5.31	5.39	6483855
2008-08-26	5.36	5.38	5.22	5.26	9885380
2008-08-27	5.24	5.38	5.24	5.31	8252995
2008-08-28	5.28	5.34	5.20	5.31	4684915
2008-08-29	5.30	5.30	5.22	5.22	6020250
2008-09-02	5.24	5.37	5.20	5.26	6749600
2008-09-03	5.22	5.25	5.05	5.14	6286030
2008-09-04	5.08	5.13	4.91	4.96	4779895
2008-09-05	4.90	4.95	4.73	4.87	7345305
2008-09-08	4.97	5.10	4.83	4.90	7629550
2008-09-09	4.83	4.83	4.58	4.62	9801005
2008-09-10	4.59	4.65	4.51	4.56	10077235
2008-09-11	4.54	4.56	4.39	4.46	7429705
2008-09-12	4.46	4.60	4.35	4.52	8620445
2008-09-15	4.50	4.52	4.35	4.40	7121820
2008-09-16	4.34	4.51	4.30	4.45	5688315
2008-09-17	4.43	4.58	4.29	4.38	10182450
2008-09-18	4.47	4.62	4.25	4.59	5613435
2008-09-19	4.91	5.00	4.70	4.92	14806910
2008-09-22	4.85	4.91	4.60	4.62	3934190
2008-09-23	4.60	4.77	4.55	4.60	5988080
2008-09-24	4.64	4.75	4.56	4.59	4437470
2008-09-25	4.59	4.66	4.56	4.59	5790160
2008-09-26	4.49	4.58	4.41	4.47	2186965
2008-09-29	4.41	4.44	3.84	4.05	5415475
2008-09-30	4.10	4.75	4.05	4.56	10955830
2008-10-01	4.56	4.56	4.30	4.35	3689760
2008-10-02	4.36	4.36	4.09	4.10	5343145
2008-10-03	4.12	4.27	3.98	4.00	5060660
2008-10-06	3.93	3.94	3.53	3.93	7294995
2008-10-07	3.81	4.11	3.81	3.86	6768520
2008-10-08	3.80	4.15	3.78	3.98	6373110
2008-10-09	3.93	4.31	3.83	3.93	7159835
2008-10-10	3.79	3.94	3.60	3.74	6867965
2008-10-13	4.06	4.30	3.98	4.28	6237710
2008-10-14	4.40	4.50	4.30	4.38	7078370
2008-10-15	4.30	4.32	4.16	4.18	6090875
2008-10-16	4.16	4.25	4.05	4.20	5748820
2008-10-17	4.16	4.47	4.07	4.37	6088970
2008-10-20	4.38	4.57	4.33	4.53	5898685
2008-10-21	4.44	4.52	4.34	4.34	2653805
2008-10-22	4.27	4.47	4.17	4.46	5476410
2008-10-23	4.46	4.46	4.10	4.31	7055805
2008-10-24	4.04	4.11	3.76	3.83	14853365
2008-10-27	3.79	3.90	3.53	3.55	6278900
2008-10-28	3.70	3.96	3.56	3.93	6973340
2008-10-29	3.93	4.27	3.83	4.12	6623835
2008-10-30	4.26	4.48	4.19	4.43	7405855
2008-10-31	4.42	4.61	4.30	4.50	5663725
2008-11-03	4.47	4.70	4.47	4.55	3390235
2008-11-04	4.60	4.65	4.52	4.56	2832500
2008-11-05	4.56	4.57	4.40	4.41	4003715
2008-11-06	4.36	4.44	4.20	4.27	2949345
2008-11-07	4.21	4.41	4.21	4.34	2761555
2008-11-10	4.45	4.50	4.30	4.35	2899085
2008-11-11	4.40	4.45	4.15	4.19	6572405
2008-11-12	4.19	4.30	3.91	3.95	4097925
2008-11-13	3.92	4.17	3.74	3.99	9723175
2008-11-14	4.06	4.10	3.85	3.93	7060475
2008-11-17	3.90	3.96	3.73	3.80	4051425
2008-11-18	3.80	3.81	3.52	3.64	5461985
2008-11-19	3.62	3.64	3.06	3.14	9609480
2008-11-20	3.05	3.32	3.00	3.18	6278445
2008-11-21	3.21	3.31	3.03	3.18	6333315
2008-11-24	3.31	3.66	3.28	3.60	6892745
2008-11-25	3.64	3.67	3.39	3.50	5794870
2008-11-26	3.44	3.83	3.44	3.81	4344755
2008-11-28	3.75	3.82	3.55	3.68	1873030
2008-12-01	3.66	3.68	3.50	3.56	5019735
2008-12-02	3.64	3.69	3.49	3.55	5535595
2008-12-03	3.47	3.84	3.47	3.81	4442345
2008-12-04	3.74	3.94	3.66	3.72	4684555
2008-12-05	3.68	3.86	3.65	3.77	4090690
2008-12-08	3.81	4.03	3.80	3.96	5555510
2008-12-09	3.95	4.05	3.88	3.92	3094025
2008-12-10	3.96	4.07	3.92	4.04	2224825
2008-12-11	4.01	4.11	3.83	3.89	3235200
2008-12-12	3.84	3.96	3.80	3.90	2734375
2008-12-15	3.90	3.99	3.86	3.90	2775315
2008-12-16	3.93	4.25	3.93	4.17	4592285
2008-12-17	4.15	4.37	4.07	4.31	6467020
2008-12-18	4.29	4.40	4.16	4.18	5674075
2008-12-19	4.22	4.28	4.16	4.20	3811420
2008-12-22	4.19	4.20	4.08	4.16	1990795
2008-12-23	4.17	4.23	4.10	4.17	3495890
2008-12-24	4.19	4.19	4.07	4.15	949630
2008-12-26	4.18	4.19	4.11	4.14	369880
2008-12-29	4.17	4.31	4.05	4.30	1692765
2008-12-30	4.30	4.42	4.30	4.42	3292665
2008-12-31	4.40	4.49	4.39	4.42	1877225
2009-01-02	4.45	4.58	4.43	4.56	2900115
2009-01-05	4.47	4.47	4.07	4.14	12875625
2009-01-06	4.13	4.18	3.96	4.01	8563775
2009-01-07	3.96	3.99	3.74	3.76	8897580
2009-01-08	3.79	3.86	3.66	3.79	9784835
2009-01-09	3.75	3.84	3.70	3.71	6541835
2009-01-12	3.70	3.80	3.56	3.61	4676405
2009-01-13	3.55	3.74	3.53	3.66	4554240
2009-01-14	3.60	3.62	3.39	3.41	7505130
2009-01-15	3.41	3.53	3.32	3.48	7499440
2009-01-16	3.55	3.62	3.47	3.51	8061165
2009-01-20	3.51	3.56	3.45	3.45	3297920
2009-01-21	3.47	3.55	3.47	3.52	4051700
2009-01-22	3.52	3.53	3.41	3.46	3044315
2009-01-23	3.43	3.60	3.40	3.58	6163800
2009-01-26	3.56	3.72	3.52	3.54	6400605
2009-01-27	3.56	3.74	3.56	3.66	2078930
2009-01-28	3.73	3.76	3.55	3.74	3752545
2009-01-29	3.71	3.77	3.66	3.73	2930835
2009-01-30	3.73	3.83	3.71	3.80	4933715
2009-02-02	3.77	3.84	3.74	3.75	3026795
2009-02-03	3.77	3.83	3.72	3.82	2771345
2009-02-04	3.82	3.90	3.78	3.82	1928480
2009-02-05	3.78	3.91	3.76	3.89	2523570
2009-02-06	3.91	4.13	3.85	4.11	4215140
2009-02-09	4.09	4.21	3.99	4.05	4632115
2009-02-10	4.00	4.02	3.91	3.94	2643410
2009-02-11	3.94	4.04	3.84	3.95	5546750
2009-02-12	3.89	3.97	3.72	3.86	4033705
2009-02-13	3.87	3.89	3.75	3.85	2281265
2009-02-17	3.75	3.80	3.68	3.72	3862500
2009-02-18	3.77	3.86	3.73	3.82	2957495
2009-02-19	3.85	3.95	3.83	3.87	5224535
2009-02-20	3.83	4.00	3.80	3.84	6967085
2009-02-23	3.85	3.89	3.69	3.73	5428825
2009-02-24	3.73	3.85	3.70	3.82	4354065
2009-02-25	3.81	3.88	3.70	3.74	7534170
2009-02-26	3.82	3.89	3.65	3.75	8242040
2009-02-27	3.72	4.15	3.65	4.10	12455190
2009-03-02	4.11	4.20	4.02	4.09	10104040
2009-03-03	4.11	4.23	4.02	4.18	10174605
2009-03-04	4.24	4.35	4.18	4.18	8206600
2009-03-05	4.23	4.23	4.03	4.10	5055490
2009-03-06	4.10	4.23	4.08	4.21	6445905
2009-03-09	4.21	4.32	4.17	4.18	6336900
2009-03-10	4.30	4.40	4.23	4.35	7220790
2009-03-11	4.36	4.40	4.11	4.20	11204790
2009-03-12	4.23	4.29	4.17	4.22	4232735
2009-03-13	4.20	4.50	4.20	4.45	16221815
2009-03-16	4.50	4.69	4.33	4.35	14706055
2009-03-17	4.31	4.69	4.29	4.67	9556000
2009-03-18	4.66	4.75	4.54	4.69	5244595
2009-03-19	4.74	4.77	4.50	4.56	6070255
2009-03-20	4.55	4.59	4.42	4.46	5606280
2009-03-23	4.59	4.86	4.56	4.82	9940760
2009-03-24	4.87	5.02	4.72	4.95	6453410
2009-03-25	5.00	5.10	4.87	4.98	5930225
2009-03-26	5.06	5.15	4.91	4.96	8577495
2009-03-27	4.90	5.10	4.75	4.92	6117905
2009-03-30	4.83	5.15	4.67	5.06	10781595
2009-03-31	5.10	5.42	5.06	5.37	18548790
2009-04-01	5.26	5.34	5.11	5.29	12860725
2009-04-02	5.46	5.56	5.29	5.33	12869475
2009-04-03	5.39	5.47	5.32	5.45	6228325
2009-04-06	5.54	5.75	5.46	5.72	11362285
2009-04-07	5.66	5.68	5.54	5.57	6803255
2009-04-08	5.63	5.67	5.42	5.50	8313235
2009-04-09	5.51	5.71	5.39	5.69	10820690
2009-04-13	5.84	5.99	5.77	5.87	10699580
2009-04-14	5.90	5.95	5.80	5.84	8374725
2009-04-15	6.04	6.05	5.45	5.96	23917160
2009-04-16	6.15	6.25	5.97	6.16	19956910
2009-04-17	6.16	6.16	5.98	6.02	10761410
2009-04-20	5.97	5.99	5.75	5.78	7990510
2009-04-21	5.72	6.08	5.72	6.04	8854805
2009-04-22	6.00	6.21	5.99	5.99	9009200
2009-04-23	6.13	6.14	5.93	6.06	8713155
2009-04-24	6.04	6.21	6.03	6.18	10205090
2009-04-27	6.00	6.12	5.95	6.05	9046855
2009-04-28	5.96	6.03	5.89	5.93	12468655
2009-04-29	6.00	6.30	5.97	6.02	17735865
2009-04-30	6.13	6.20	6.04	6.04	12036685
2009-05-01	6.12	6.17	5.94	5.99	5675230
2009-05-04	6.12	6.20	6.00	6.15	12653565
2009-05-05	6.19	6.27	6.11	6.22	7991535
2009-05-06	6.30	6.52	6.27	6.40	18963475
2009-05-07	6.50	6.53	6.12	6.19	8106985
2009-05-08	6.26	6.30	6.12	6.19	7525125
2009-05-11	5.99	6.23	5.96	6.19	9475205
2009-05-12	6.23	6.32	6.16	6.24	11669605
2009-05-13	6.20	6.22	6.09	6.17	7822245
2009-05-14	6.20	6.20	6.04	6.11	8965140
2009-05-15	6.06	6.16	6.04	6.09	6050725
2009-05-18	6.14	6.20	5.99	6.12	11311825
2009-05-19	6.20	6.24	6.10	6.12	11503260
2009-05-20	6.05	6.21	5.65	5.80	27429185
2009-05-21	5.85	6.43	5.84	6.35	25226165
2009-05-22	6.40	6.73	6.34	6.55	18866640
2009-05-26	6.65	6.68	6.35	6.41	17360030
2009-05-27	6.49	6.52	6.31	6.32	11606285
2009-05-28	6.47	6.87	6.41	6.85	20094685
2009-05-29	6.94	7.00	6.82	6.92	11542655
2009-06-01	7.09	7.19	7.02	7.16	15266100
2009-06-02	7.20	7.30	7.06	7.16	7664630
2009-06-03	7.18	7.26	7.07	7.26	11644155
2009-06-04	7.27	7.48	7.16	7.46	13105020
2009-06-05	7.48	7.67	7.44	7.59	11367825
2009-06-08	7.60	7.70	7.23	7.50	9455170
2009-06-09	7.39	7.65	7.39	7.64	8236290
2009-06-10	7.67	7.75	7.45	7.62	11148280
2009-06-11	7.29	7.52	7.25	7.33	18001195
2009-06-12	7.29	7.29	6.95	7.15	13273610
2009-06-15	6.98	7.07	6.81	7.01	10974405
2009-06-16	7.01	7.14	6.95	7.04	11048210
2009-06-17	7.03	7.16	6.97	7.02	9520335
2009-06-18	7.02	7.10	5.05	7.07	9141290
2009-06-19	7.12	7.22	7.00	7.07	11692470
2009-06-22	7.07	7.07	6.68	6.76	13525365
2009-06-23	6.71	6.85	6.62	6.80	8907695
2009-06-24	6.80	7.38	6.73	7.33	15790410
2009-06-25	7.20	7.53	7.19	7.50	9272540
2009-06-26	7.50	7.70	7.44	7.54	8576305
2009-06-29	7.65	7.67	7.13	7.19	10897700
2009-06-30	7.06	7.23	6.88	7.04	12593020
2009-07-01	6.96	7.14	6.70	6.93	13957425
2009-07-02	6.79	6.85	6.46	6.71	9351835
2009-07-06	6.58	6.78	6.53	6.78	7730310
2009-07-07	6.78	7.03	6.73	6.81	12460530
2009-07-08	6.80	6.96	6.28	6.52	18772060
2009-07-09	6.59	6.95	6.59	6.85	11090310
2009-07-10	6.88	6.93	6.73	6.87	4757685
2009-07-13	6.83	7.04	6.70	7.00	10771260
2009-07-14	7.04	7.16	7.01	7.09	7048435
2009-07-15	7.21	7.42	7.15	7.23	13343385
2009-07-16	7.38	7.71	7.29	7.68	16379830
2009-07-17	7.85	8.02	7.77	7.83	17371715
2009-07-20	7.99	8.29	7.91	8.20	11775985
2009-07-21	8.29	8.38	8.01	8.32	12489795
2009-07-22	8.30	8.93	8.19	8.72	19023900
2009-07-23	8.83	8.96	8.62	8.67	15121215
2009-07-24	8.55	8.64	8.29	8.44	12982890
2009-07-27	8.50	8.58	8.13	8.24	13783215
2009-07-28	8.17	8.49	8.08	8.34	9958550
2009-07-29	8.34	8.40	8.20	8.37	7510465
2009-07-30	8.40	8.74	8.34	8.57	9300335
2009-07-31	8.66	8.92	8.61	8.81	8828620
2009-08-03	8.99	9.34	8.98	9.18	11676040
2009-08-04	9.17	9.18	8.99	9.06	6168050
2009-08-05	8.92	9.13	8.65	9.12	11197780
2009-08-06	8.98	9.01	8.67	8.80	10151500
2009-08-07	8.88	9.03	8.69	8.75	5630755
2009-08-10	8.75	9.10	8.73	9.07	9009245
2009-08-11	9.01	9.38	8.96	9.00	9450920
2009-08-12	9.00	9.39	8.90	9.33	13493665
2009-08-13	8.36	8.64	8.05	8.37	43811590
2009-08-14	8.35	8.60	8.19	8.30	17115170
2009-08-17	7.98	8.08	7.52	8.04	13510440
2009-08-18	8.09	8.29	7.98	8.28	9867165
2009-08-19	8.00	8.38	7.95	8.29	7731910
2009-08-20	8.29	8.46	8.29	8.35	5600915
2009-08-21	8.44	8.55	8.34	8.50	9472360
2009-08-24	8.59	8.68	8.44	8.46	4683990
2009-08-25	8.49	8.57	8.41	8.52	4073380
2009-08-26	8.49	8.60	8.45	8.56	6057075
2009-08-27	8.59	8.59	8.37	8.49	7422420
2009-08-28	8.60	8.66	8.29	8.41	6526820
2009-08-31	8.43	8.46	8.18	8.40	6618040
2009-09-01	8.34	8.59	8.26	8.28	6857925
2009-09-02	8.22	8.34	8.20	8.28	4364385
2009-09-03	8.40	8.40	8.23	8.26	8909835
2009-09-04	8.30	8.51	8.26	8.50	3390495
2009-09-08	8.60	8.96	8.59	8.85	8451845
2009-09-09	8.87	9.09	8.83	8.99	7025255
2009-09-10	8.93	9.08	8.83	8.89	3951140
2009-09-11	8.92	8.98	8.66	8.69	5802840
2009-09-14	8.65	8.69	8.50	8.51	7518785
2009-09-15	8.53	8.57	8.29	8.43	13967830
2009-09-16	8.57	8.92	8.57	8.87	18401875
2009-09-17	8.97	9.19	8.81	9.09	9708085
2009-09-18	9.12	9.12	8.85	9.05	7867595
2009-09-21	9.06	9.06	8.63	8.76	11116645
2009-09-22	8.80	9.10	8.78	8.98	11960410
2009-09-23	9.01	9.70	9.01	9.40	22966305
2009-09-24	9.40	9.45	9.01	9.19	13218335
2009-09-25	9.18	9.35	8.83	8.87	10405505
2009-09-28	9.00	9.01	8.78	8.82	5856535
2009-09-29	8.85	9.13	8.70	9.08	8055395
2009-09-30	9.13	9.20	8.80	9.14	6516465
2009-10-01	9.15	9.34	8.83	8.96	6181750
2009-10-02	8.80	9.06	8.75	8.79	6815900
2009-10-05	8.76	8.85	8.54	8.60	11756400
2009-10-06	8.63	8.95	8.62	8.90	7209390
2009-10-07	8.90	8.99	8.76	8.89	4848420
2009-10-08	8.90	8.90	8.29	8.34	15886840
2009-10-09	8.21	8.27	7.90	8.10	22058130
2009-10-12	8.08	8.13	7.23	7.67	45984715
2009-10-13	7.78	8.18	7.70	8.12	33004300
2009-10-14	8.25	8.30	7.94	8.00	17887460
2009-10-15	8.00	8.17	7.92	7.96	8105515
2009-10-16	7.98	7.98	7.65	7.69	9820175
2009-10-19	7.73	7.92	7.61	7.87	7031765
2009-10-20	7.94	7.94	7.69	7.78	4605110
2009-10-21	7.66	7.88	7.60	7.61	6282465
2009-10-22	7.61	7.63	7.28	7.51	10979145
2009-10-23	7.44	7.53	7.35	7.48	5403770
2009-10-26	7.40	7.64	7.33	7.48	8812775
2009-10-27	7.40	7.46	7.08	7.14	13384335
2009-10-28	7.20	7.32	7.12	7.20	9422655
2009-10-29	7.25	7.78	7.25	7.70	11190665
2009-10-30	7.66	7.77	7.63	7.72	9638780
2009-11-02	7.21	7.59	7.13	7.54	24398435
2009-11-03	7.36	7.66	7.34	7.63	10150790
2009-11-04	7.71	7.95	7.51	7.92	9166695
2009-11-05	7.84	7.98	7.84	7.92	7786525
2009-11-06	7.87	8.18	7.85	8.14	6732060
2009-11-09	8.22	8.49	8.20	8.40	5549710
2009-11-10	8.35	8.40	8.29	8.36	2789055
2009-11-11	8.43	8.48	8.38	8.47	3730915
2009-11-12	8.45	8.47	8.31	8.33	5347955
2009-11-13	8.31	8.31	7.87	8.00	9542580
2009-11-16	8.08	8.34	8.06	8.30	5850550
2009-11-17	8.32	8.47	8.25	8.39	7091420
2009-11-18	8.33	8.39	8.05	8.14	8369530
2009-11-19	7.41	7.59	7.21	7.44	25059810
2009-11-20	7.43	7.66	7.38	7.65	9120970
2009-11-23	7.73	7.80	7.50	7.57	7830390
2009-11-24	7.52	7.54	7.41	7.50	5923835
2009-11-25	7.51	7.58	7.45	7.56	2547930
2009-11-27	7.36	7.53	7.27	7.47	2375080
2009-11-30	7.49	7.76	7.49	7.65	5423875
2009-12-01	7.70	7.97	7.67	7.95	6336160
2009-12-02	8.01	8.11	7.90	7.95	6024435
2009-12-03	7.96	7.99	7.75	7.75	6466045
2009-12-04	7.75	7.80	7.41	7.54	8056875
2009-12-07	7.54	7.58	7.39	7.45	4694030
2009-12-08	7.39	7.45	7.33	7.36	4232450
2009-12-09	7.37	7.38	7.21	7.24	7552040
2009-12-10	7.24	7.32	7.21	7.26	6477145
2009-12-11	7.33	7.35	7.21	7.33	3540815
2009-12-14	7.28	7.42	7.28	7.40	3945345
2009-12-15	7.37	7.48	7.37	7.40	6264735
2009-12-16	7.50	7.60	7.45	7.53	5237435
2009-12-17	7.57	7.57	7.46	7.50	3918570
2009-12-18	7.50	7.51	7.39	7.44	6828300
2009-12-21	7.44	7.54	7.44	7.45	3157305
2009-12-22	7.50	7.52	7.39	7.43	1707765
2009-12-23	7.41	7.54	7.38	7.50	5201890
2009-12-24	7.53	7.60	7.53	7.54	803860
2009-12-28	7.51	7.60	7.45	7.47	2240500
2009-12-29	7.55	7.55	7.45	7.51	1683885
2009-12-30	7.51	7.53	7.35	7.40	2979440
2009-12-31	7.39	7.59	7.33	7.52	2866190
2010-01-04	7.60	8.35	7.57	8.33	10887900
2010-01-05	8.29	8.38	8.20	8.37	5493965
2010-01-06	8.34	8.46	8.28	8.38	4186985
2010-01-07	8.22	8.27	8.08	8.11	3962300
2010-01-08	8.09	8.11	7.94	7.96	4393295
2010-01-11	8.04	8.07	7.76	7.80	3880415
2010-01-12	7.57	7.78	7.49	7.67	7353120
2010-01-13	8.00	8.00	7.61	7.67	5831005
2010-01-14	7.65	7.88	7.54	7.83	3844870
2010-01-15	7.83	7.84	7.41	7.46	7775195
2010-01-19	7.48	7.57	7.42	7.44	4723680
2010-01-20	7.43	7.43	7.20	7.24	6151675
2010-01-21	7.27	7.39	7.13	7.15	4947515
2010-01-22	7.18	7.18	6.66	6.70	9932780
2010-01-25	6.69	6.97	6.67	6.77	9119460
2010-01-26	6.68	6.72	6.47	6.57	5820330
2010-01-27	6.62	6.72	6.57	6.67	8230190
2010-01-28	6.71	6.75	6.50	6.55	7267725
2010-01-29	6.56	6.69	6.51	6.56	3647600
2010-02-01	6.54	6.66	6.50	6.60	4098495
2010-02-02	6.59	6.77	6.57	6.73	3366900
2010-02-03	6.74	7.05	6.74	6.85	6668765
2010-02-04	6.80	6.81	6.60	6.62	3431625
2010-02-05	6.58	6.61	6.38	6.50	6237045
2010-02-08	6.60	6.97	6.60	6.79	8637495
2010-02-09	6.91	6.91	6.76	6.83	2570160
2010-02-10	6.79	6.84	6.65	6.79	3260930
2010-02-11	6.81	7.03	6.80	6.96	3368180
2010-02-12	7.41	7.65	7.20	7.48	17952965
2010-02-16	7.47	7.61	7.45	7.59	5208940
2010-02-17	7.57	7.65	7.57	7.63	3058285
2010-02-18	7.60	7.64	7.51	7.63	2422810
2010-02-19	7.56	7.62	7.50	7.55	3307725
2010-02-22	7.60	7.60	7.42	7.49	3719740
2010-02-23	7.49	7.51	7.32	7.49	2839130
2010-02-24	7.54	7.75	7.50	7.65	5662885
2010-02-25	7.60	7.71	7.40	7.67	7605015
2010-02-26	7.65	7.89	7.64	7.77	6216325
2010-03-01	7.76	7.78	7.55	7.66	5996450
2010-03-02	7.76	7.76	7.54	7.56	4381005
2010-03-03	7.53	7.59	7.38	7.42	3270065
2010-03-04	7.38	7.61	7.36	7.60	2673265
2010-03-05	7.70	7.84	7.64	7.84	2737840
2010-03-08	7.76	7.96	7.76	7.95	3330655
2010-03-09	7.88	8.01	7.87	7.97	2688890
2010-03-10	8.00	8.03	7.94	7.97	2201070
2010-03-11	7.91	8.01	7.84	8.01	1547635
2010-03-12	8.04	8.17	8.03	8.04	2356960
2010-03-15	8.05	8.16	7.97	8.01	2460870
2010-03-16	8.00	8.06	7.93	7.98	2720130
2010-03-17	8.02	8.17	7.97	8.14	3925965
2010-03-18	8.17	8.33	8.12	8.25	3197780
2010-03-19	8.30	8.33	8.10	8.12	2038040
2010-03-22	8.04	8.12	7.96	8.04	2048820
2010-03-23	8.04	8.04	7.76	7.78	2739460
2010-03-24	7.70	7.71	7.38	7.47	15112795
2010-03-25	7.55	7.58	7.28	7.28	11405305
2010-03-26	7.33	7.47	7.20	7.25	6629835
2010-03-29	7.26	7.35	7.23	7.35	1623220
2010-03-30	7.39	7.46	7.31	7.35	3305345
2010-03-31	7.28	7.28	7.09	7.10	6529655
2010-04-01	7.10	7.25	7.10	7.21	5582090
2010-04-05	7.21	7.28	7.17	7.19	3401315
2010-04-06	7.19	7.34	7.19	7.30	2917670
2010-04-07	7.31	7.33	7.19	7.20	3381315
2010-04-08	7.22	7.38	7.13	7.32	2656845
2010-04-09	7.35	7.43	7.30	7.42	2545005
2010-04-12	7.40	7.44	7.17	7.20	5455880
2010-04-13	7.15	7.30	6.96	7.25	5433445
2010-04-14	7.32	7.46	7.25	7.28	4101265
2010-04-15	7.24	7.26	7.15	7.16	4478690
2010-04-16	7.09	7.16	6.96	7.02	4482660
2010-04-19	6.96	7.07	6.88	7.03	3953755
2010-04-20	7.04	7.24	6.97	7.24	4679385
2010-04-21	7.26	7.32	7.04	7.14	5996670
2010-04-22	7.11	7.31	7.00	7.29	3966100
2010-04-23	7.28	7.40	7.25	7.40	3146290
2010-04-26	7.41	7.58	7.38	7.48	4962010
2010-04-27	7.47	7.52	7.27	7.29	2879465
2010-04-28	7.39	7.39	7.00	7.00	4244190
2010-04-29	7.06	7.27	7.00	7.10	4276085
2010-04-30	7.15	7.18	6.95	6.98	2723940
2010-05-03	6.94	6.97	6.78	6.88	3555220
2010-05-04	6.78	6.82	6.50	6.55	6129850
2010-05-05	6.51	6.69	6.46	6.56	2608040
2010-05-06	6.50	6.62	5.99	6.41	6477990
2010-05-07	6.52	6.52	6.16	6.42	6090785
2010-05-10	6.71	6.82	6.67	6.73	2707560
2010-05-11	6.68	6.70	6.56	6.62	3005640
2010-05-12	6.61	6.72	6.61	6.70	3605575
2010-05-13	6.66	6.80	6.63	6.69	2414340
2010-05-14	6.68	6.68	6.54	6.65	2114815
2010-05-17	6.56	6.66	6.32	6.43	8241375
2010-05-18	6.43	6.47	5.97	6.27	12352130
2010-05-19	6.12	6.31	6.06	6.22	7672025
2010-05-20	5.35	6.10	5.23	6.01	24259305
2010-05-21	5.88	6.14	5.88	6.03	7371640
2010-05-24	5.97	6.03	5.89	5.98	6152455
2010-05-25	5.79	5.80	5.58	5.78	7504600
2010-05-26	5.79	5.98	5.77	5.83	4534110
2010-05-27	5.90	6.17	5.88	6.13	6022380
2010-05-28	6.11	6.17	6.00	6.07	4799295
2010-06-01	5.94	6.15	5.94	6.06	3851295
2010-06-02	6.08	6.24	6.08	6.24	2610465
2010-06-03	6.24	6.45	6.23	6.41	4995655
2010-06-04	6.33	6.42	6.24	6.25	2712700
2010-06-07	6.30	6.39	6.06	6.08	2701005
2010-06-08	6.09	6.12	6.03	6.07	4959230
2010-06-09	6.07	6.11	5.90	5.94	2995765
2010-06-10	6.00	6.00	5.76	5.98	6939460
2010-06-11	5.87	6.11	5.87	6.08	3689335
2010-06-14	6.30	6.40	6.17	6.19	3000825
2010-06-15	6.19	6.27	6.11	6.20	4789250
2010-06-16	6.22	6.26	6.14	6.16	2437450
2010-06-17	6.23	6.27	6.04	6.05	8691460
2010-06-18	6.05	6.11	6.02	6.07	6189560
2010-06-21	6.22	6.69	6.22	6.67	10917595
2010-06-22	6.59	6.59	6.27	6.31	9136155
2010-06-23	6.43	6.50	6.31	6.36	3091375
2010-06-24	6.32	6.41	6.26	6.26	3150595
2010-06-25	6.28	6.28	6.20	6.26	2287740
2010-06-28	6.23	6.36	6.21	6.35	4465335
2010-06-29	6.24	6.31	6.08	6.12	4790535
2010-06-30	6.16	6.42	6.10	6.34	4633660
2010-07-01	6.40	6.61	6.34	6.58	9608135
2010-07-02	6.61	6.68	6.48	6.50	2573705
2010-07-06	6.62	6.82	6.58	6.61	4883930
2010-07-07	6.62	6.71	6.56	6.70	2141440
2010-07-08	6.71	6.79	6.68	6.77	2872725
2010-07-09	6.79	6.80	6.53	6.70	4198495
2010-07-12	6.67	6.79	6.64	6.73	2341035
2010-07-13	6.80	6.89	6.70	6.86	3192305
2010-07-14	6.80	6.85	6.62	6.68	7616055
2010-07-15	6.64	6.76	6.62	6.75	3383890
2010-07-16	6.75	6.75	6.59	6.60	4046385
2010-07-19	6.63	6.72	6.57	6.71	1611395
2010-07-20	6.67	6.93	6.63	6.89	4167980
2010-07-21	6.93	6.95	6.79	6.86	1995590
2010-07-22	6.95	7.35	6.92	7.32	8493870
2010-07-23	7.28	7.39	7.21	7.36	3707975
2010-07-26	7.48	7.84	7.31	7.71	8318570
2010-07-27	7.89	7.89	7.32	7.33	6850605
2010-07-28	7.31	7.45	7.31	7.43	2350730
2010-07-29	7.52	7.55	7.32	7.42	1520060
2010-07-30	7.33	8.03	7.28	7.66	3968340
2010-08-02	7.70	7.78	7.61	7.77	5631695
2010-08-03	7.74	7.98	7.73	7.93	3044190
2010-08-04	7.93	8.00	7.86	7.98	2438770
2010-08-05	7.88	8.02	7.88	7.97	2345315
2010-08-06	7.88	8.01	7.72	7.78	5034140
2010-08-09	7.86	7.95	7.83	7.92	3615860
2010-08-10	7.79	7.88	7.67	7.70	3094930
2010-08-11	7.52	7.64	7.50	7.54	3956855
2010-08-12	7.46	7.52	7.40	7.44	3378260
2010-08-13	7.46	7.49	7.35	7.45	1990300
2010-08-16	7.45	7.66	7.43	7.60	2099565
2010-08-17	7.69	7.74	7.41	7.43	4272235
2010-08-18	7.42	7.45	7.27	7.30	6137090
2010-08-19	7.89	8.30	7.66	8.19	19295505
2010-08-20	8.19	8.43	8.12	8.37	6975985
2010-08-23	8.32	8.34	8.03	8.23	4583920
2010-08-24	8.05	8.38	8.05	8.20	3150365
2010-08-25	8.12	8.17	7.90	8.05	5840800
2010-08-26	8.02	8.08	7.92	8.01	3418095
2010-08-27	8.28	8.28	8.03	8.22	1852195
2010-08-30	8.14	8.23	8.08	8.08	953080
2010-08-31	8.00	8.06	7.87	7.95	8298595
2010-09-01	8.00	8.16	7.97	8.04	2754640
2010-09-02	7.95	8.10	7.93	7.98	6375995
2010-09-03	8.13	8.14	7.96	8.00	2722530
2010-09-07	7.91	7.99	7.45	7.51	8571185
2010-09-08	7.52	7.82	7.52	7.77	6159520
2010-09-09	7.80	7.86	7.62	7.70	3568635
2010-09-10	7.63	7.74	7.60	7.68	4502100
2010-09-13	7.75	8.09	7.73	7.96	6224660
2010-09-14	7.96	7.99	7.80	7.98	3568350
2010-09-15	7.81	7.95	7.81	7.85	2280485
2010-09-16	7.86	7.89	7.80	7.81	2144465
2010-09-17	7.78	7.82	7.56	7.58	8135405
2010-09-20	7.56	7.70	7.51	7.68	3730885
2010-09-21	7.67	7.73	7.60	7.65	2729455
2010-09-22	7.60	7.70	7.59	7.64	1803205
2010-09-23	7.64	7.89	7.60	7.80	4860930
2010-09-24	7.91	7.93	7.66	7.76	3237610
2010-09-27	7.76	8.07	7.76	7.99	6179490
2010-09-28	8.00	8.07	7.83	7.95	2278975
2010-09-29	7.92	8.00	7.89	7.94	1868200
2010-09-30	8.02	8.17	7.75	7.89	5465785
2010-10-01	7.96	8.07	7.90	8.03	3423785
2010-10-04	8.08	8.15	7.92	8.05	3807580
2010-10-05	8.11	8.11	7.72	7.82	6221020
2010-10-06	7.67	7.77	7.50	7.59	5517905
2010-10-07	7.60	7.72	7.58	7.62	3156380
2010-10-08	7.69	7.76	7.60	7.74	4635835
2010-10-11	7.75	7.81	7.50	7.59	8216360
2010-10-12	7.53	7.58	7.46	7.57	7032085
2010-10-13	7.65	7.86	7.60	7.62	5111070
2010-10-14	7.68	7.68	7.50	7.59	4601390
2010-10-15	7.65	7.82	7.60	7.79	5718540
2010-10-18	7.75	7.90	7.70	7.80	3219145
2010-10-19	7.74	7.86	7.72	7.75	4999040
2010-10-20	7.80	7.93	7.76	7.90	2466870
2010-10-21	7.95	8.10	7.86	7.91	3098060
2010-10-22	7.99	8.01	7.92	7.95	1612235
2010-10-25	8.04	8.66	8.03	8.47	12080215
2010-10-26	8.45	8.69	8.44	8.53	6137795
2010-10-27	8.47	8.54	8.24	8.36	4690800
2010-10-28	8.45	8.45	8.06	8.18	3092405
2010-10-29	8.21	8.46	8.15	8.36	3737345
2010-11-01	8.46	8.59	8.09	8.15	3122740
2010-11-02	8.23	8.27	8.10	8.17	1767240
2010-11-03	8.24	8.24	7.96	8.06	2652910
2010-11-04	8.11	8.12	7.93	8.00	2746380
2010-11-05	8.04	8.23	8.00	8.22	4269810
2010-11-08	8.19	8.73	8.05	8.62	9373585
2010-11-09	8.62	8.69	8.20	8.22	4839145
2010-11-10	8.21	8.29	8.00	8.23	2504560
2010-11-11	8.20	8.21	8.05	8.12	1308365
2010-11-12	8.33	8.38	8.10	8.25	3113870
2010-11-15	8.38	8.38	8.06	8.11	1968915
2010-11-16	8.06	8.17	7.91	7.92	4626100
2010-11-17	8.01	8.28	7.93	8.18	5103785
2010-11-18	8.57	8.64	7.82	7.92	10176390
2010-11-19	7.90	7.94	7.71	7.77	4146125
2010-11-22	7.74	7.90	7.70	7.81	1799995
2010-11-23	7.71	7.72	7.56	7.65	2044625
2010-11-24	7.83	7.87	7.70	7.78	2330670
2010-11-26	7.80	7.82	7.63	7.78	1220220
2010-11-29	7.73	7.84	7.68	7.72	2775265
2010-11-30	7.68	7.68	7.62	7.64	1607325
2010-12-01	7.80	7.83	7.71	7.79	2245145
2010-12-02	7.76	7.79	7.70	7.76	1867905
2010-12-03	7.78	7.97	7.74	7.92	1975855
2010-12-06	7.93	7.99	7.87	7.95	1926425
2010-12-07	8.04	8.04	7.74	7.77	4151425
2010-12-08	7.77	7.84	7.46	7.64	4065950
2010-12-09	7.63	7.63	7.41	7.50	3213410
2010-12-10	7.65	7.66	7.52	7.57	2326940
2010-12-13	7.57	7.70	7.50	7.52	1868135
2010-12-14	7.59	7.65	7.50	7.54	1614400
2010-12-15	7.60	7.63	7.49	7.52	2687810
2010-12-16	7.50	7.55	7.16	7.25	4370575
2010-12-17	7.29	7.35	7.17	7.27	2959985
2010-12-20	7.37	7.37	7.04	7.09	3993535
2010-12-21	7.10	7.25	7.10	7.21	1729980
2010-12-22	7.21	7.23	7.10	7.21	1253195
2010-12-23	7.17	7.26	7.11	7.21	1102825
2010-12-27	7.21	7.23	7.12	7.23	728350
2010-12-28	7.27	7.27	7.19	7.26	1286445
2010-12-29	7.28	7.31	7.16	7.29	2277275
2010-12-30	7.32	7.40	7.26	7.35	3548080
2010-12-31	7.35	7.43	7.21	7.23	5182830
2011-01-03	7.36	7.36	7.24	7.33	2362015
2011-01-04	7.38	7.42	7.27	7.33	2021090
2011-01-05	7.35	7.49	7.35	7.43	3483435
2011-01-06	7.40	7.46	7.36	7.39	3802645
2011-01-07	7.41	7.42	7.32	7.40	2255505
2011-01-10	7.38	7.55	7.36	7.52	1818390
2011-01-11	7.62	7.89	7.60	7.79	5655280
2011-01-12	7.84	7.85	7.76	7.80	1664775
2011-01-13	7.84	7.88	7.79	7.80	4213095
2011-01-14	7.74	7.81	7.62	7.75	2982115
2011-01-18	7.77	7.85	7.72	7.82	1943955
2011-01-19	7.85	7.87	7.73	7.80	1978980
2011-01-20	7.73	7.86	7.64	7.78	1948500
2011-01-21	7.78	7.94	7.76	7.86	3093480
2011-01-24	7.91	8.23	7.82	8.21	5554250
2011-01-25	8.21	8.25	8.04	8.15	2594610
2011-01-26	8.15	8.29	8.13	8.23	2295230
2011-01-27	8.24	8.32	8.09	8.10	5267760
2011-01-28	8.04	8.13	7.91	8.00	2577305
2011-01-31	8.06	8.10	7.97	8.07	1850550
2011-02-01	8.16	8.23	8.03	8.08	3279650
2011-02-02	8.11	8.21	8.08	8.19	2740025
2011-02-03	8.18	8.21	8.03	8.13	1568635
2011-02-04	8.12	8.29	8.05	8.29	7445740
2011-02-07	8.31	8.48	8.23	8.29	3277785
2011-02-08	8.24	8.24	8.08	8.10	3409095
2011-02-09	8.09	8.22	8.08	8.15	3002080
2011-02-10	8.15	9.14	7.98	9.08	16066220
2011-02-11	8.96	9.09	8.76	8.77	8906785
2011-02-14	9.08	9.38	8.85	8.93	9146335
2011-02-15	8.92	8.99	8.76	8.81	2636065
2011-02-16	8.89	8.96	8.82	8.86	2355780
2011-02-17	8.89	9.06	8.86	8.91	3090050
2011-02-18	9.02	9.02	8.84	8.90	2448925
2011-02-22	8.80	8.86	8.54	8.60	4624510
2011-02-23	8.68	8.71	8.50	8.58	7093945
2011-02-24	9.70	9.74	9.05	9.09	19997945
2011-02-25	9.30	9.43	9.21	9.23	6379370
2011-02-28	9.30	9.37	9.01	9.33	5850915
2011-03-01	9.05	9.27	9.03	9.15	4591095
2011-03-02	9.16	9.27	9.08	9.13	2896040
2011-03-03	9.20	9.48	9.19	9.44	7602030
2011-03-04	9.46	9.52	9.32	9.47	3012145
2011-03-07	9.41	9.47	9.15	9.32	2179030
2011-03-08	9.28	9.47	9.19	9.38	1748560
2011-03-09	9.31	9.44	9.22	9.40	2854305
2011-03-10	9.28	9.50	9.18	9.47	4757920
2011-03-11	9.40	9.44	9.20	9.39	3729560
2011-03-14	9.15	9.36	9.04	9.14	4426060
2011-03-15	8.88	9.09	8.70	9.02	4605660
2011-03-16	9.03	9.26	8.58	8.58	14622985
2011-03-17	8.69	8.94	8.69	8.75	5314895
2011-03-18	8.85	8.90	8.76	8.86	4016890
2011-03-21	8.95	9.28	8.91	9.15	8249100
2011-03-22	9.27	9.29	9.06	9.17	1749185
2011-03-23	9.11	9.25	9.06	9.24	3575885
2011-03-24	9.32	9.40	9.25	9.32	2260665
2011-03-25	9.40	9.56	9.36	9.50	4699485
2011-03-28	9.53	9.87	9.53	9.69	7855175
2011-03-29	9.72	9.82	9.56	9.74	5970140
2011-03-30	9.85	9.91	9.76	9.80	5203890
2011-03-31	9.85	9.91	9.60	9.90	4512635
2011-04-01	10.30	10.30	10.02	10.13	5483650
2011-04-04	10.25	10.42	10.18	10.34	4420195
2011-04-05	10.54	10.54	10.13	10.38	5230285
2011-04-06	10.44	10.49	10.15	10.27	6312660
2011-04-07	10.27	10.66	10.26	10.60	5457525
2011-04-08	10.74	10.77	10.46	10.59	4534795
2011-04-11	10.60	10.69	10.41	10.56	3118885
2011-04-12	10.48	10.54	10.18	10.39	3930820
2011-04-13	10.46	10.67	10.42	10.58	5041010
2011-04-14	10.51	10.74	10.49	10.66	3687050
2011-04-15	10.69	10.73	10.49	10.56	5013845
2011-04-18	10.53	10.75	10.20	10.70	7083435
2011-04-19	10.64	11.00	10.52	10.63	7956350
2011-04-20	10.80	10.85	10.20	10.24	8670190
2011-04-21	10.34	10.41	10.10	10.32	6879530
2011-04-25	10.36	10.44	9.94	10.00	10297280
2011-04-26	10.03	10.04	9.60	9.94	9583230
2011-04-27	10.01	10.01	9.66	9.89	4022360
2011-04-28	9.87	9.95	9.78	9.91	2549565
2011-04-29	9.90	9.99	9.81	9.86	3292055
2011-05-02	9.87	10.09	9.81	9.95	3891215
2011-05-03	9.89	9.94	8.93	9.10	13125905
2011-05-04	9.08	9.42	9.03	9.36	8152790
2011-05-05	9.26	9.53	9.17	9.24	3885690
2011-05-06	9.31	9.56	9.31	9.43	4611545
2011-05-09	9.46	9.59	9.43	9.51	5546575
2011-05-10	9.52	9.56	9.22	9.23	5799030
2011-05-11	9.21	9.27	9.11	9.13	4524400
2011-05-12	9.10	9.24	9.05	9.12	3425115
2011-05-13	9.17	9.25	8.94	9.10	3801155
2011-05-16	8.84	9.15	8.75	9.04	6825380
2011-05-17	8.97	9.18	8.94	9.17	3609905
2011-05-18	9.20	9.29	9.01	9.19	5002655
2011-05-19	9.17	9.62	9.15	9.37	7387945
2011-05-20	9.33	9.40	9.20	9.25	2226460
2011-05-23	9.08	9.15	8.71	8.75	6381250
2011-05-24	8.85	8.96	8.72	8.74	3774460
2011-05-25	8.70	8.94	8.69	8.90	3387580
2011-05-26	8.93	9.03	8.86	9.02	2302775
2011-05-27	9.01	9.18	9.00	9.09	3962790
2011-05-31	9.06	9.23	9.06	9.23	1871760
2011-06-01	9.15	9.28	9.07	9.16	2715925
2011-06-02	9.09	9.38	9.09	9.33	2571900
2011-06-03	9.16	9.40	9.03	9.04	3132675
2011-06-06	8.95	9.10	8.20	8.32	15048835
2011-06-07	8.30	8.70	8.27	8.60	9503525
2011-06-08	8.55	8.68	8.47	8.52	6188245
2011-06-09	8.52	8.57	8.29	8.49	4047185
2011-06-10	8.47	8.58	8.32	8.35	3063170
2011-06-13	8.41	8.44	8.10	8.32	8103610
2011-06-14	8.37	8.64	8.31	8.53	4497380
2011-06-15	8.37	8.66	8.34	8.58	4702965
2011-06-16	8.61	8.77	8.36	8.40	3139695
2011-06-17	8.50	8.56	8.29	8.44	3427070
2011-06-20	8.33	8.46	8.31	8.38	3204600
2011-06-21	8.46	9.02	8.45	8.77	4807080
2011-06-22	8.73	8.83	8.59	8.70	4607650
2011-06-23	8.69	8.84	8.52	8.83	3888650
2011-06-24	8.86	8.97	8.65	8.66	3945475
2011-06-27	8.72	8.85	8.58	8.66	2820355
2011-06-28	8.71	8.89	8.64	8.84	4381040
2011-06-29	8.84	8.93	8.77	8.86	2581285
2011-06-30	8.83	9.05	8.82	9.02	2930805
2011-07-01	8.97	9.62	8.93	9.56	5151020
2011-07-05	9.62	9.83	9.56	9.79	4666830
2011-07-06	9.73	9.79	9.54	9.57	3169555
2011-07-07	9.70	9.70	9.19	9.49	3968890
2011-07-08	9.39	9.49	9.25	9.47	2090380
2011-07-11	9.40	9.46	9.11	9.14	1829595
2011-07-12	9.09	9.40	8.93	9.26	2452440
2011-07-13	9.25	9.60	9.25	9.48	2899320
2011-07-14	9.41	9.77	9.41	9.73	5403490
2011-07-15	9.90	10.00	9.82	9.88	4643845
2011-07-18	9.82	9.89	9.52	9.71	2664750
2011-07-19	9.74	9.80	9.66	9.76	2880720
2011-07-20	9.76	9.84	9.67	9.80	3204645
2011-07-21	9.76	9.84	9.56	9.62	3732135
2011-07-22	9.59	9.94	9.56	9.89	3813695
2011-07-25	9.82	10.08	9.78	9.97	3612060
2011-07-26	10.06	10.45	10.03	10.30	9073305
2011-07-27	10.35	10.35	9.89	10.13	6294090
2011-07-28	10.11	10.21	10.02	10.09	2154220
2011-07-29	10.14	10.25	9.91	10.10	3498185
2011-08-01	10.30	10.30	9.79	9.87	4708515
2011-08-02	9.76	9.95	9.49	9.51	3995640
2011-08-03	9.58	9.68	9.00	9.45	7246350
2011-08-04	9.37	9.39	8.75	8.78	8129440
2011-08-05	8.79	9.05	8.42	8.89	6228045
2011-08-08	8.18	8.71	8.13	8.27	6140095
2011-08-09	8.44	9.04	8.40	9.02	5296645
2011-08-10	8.86	9.28	8.77	9.01	3506495
2011-08-11	9.10	9.44	8.94	9.32	3248000
2011-08-12	9.40	9.72	9.39	9.69	5193345
2011-08-15	9.80	10.08	9.71	9.99	4517190
2011-08-16	9.97	9.97	9.58	9.79	4375085
2011-08-17	9.90	10.00	9.60	9.86	7646000
2011-08-18	9.25	9.50	8.81	8.94	12787190
2011-08-19	8.88	9.12	8.55	8.56	9047465
2011-08-22	8.54	8.85	8.54	8.62	5446015
2011-08-23	8.69	9.32	8.65	9.29	5232200
2011-08-24	9.20	9.47	9.14	9.26	3395425
2011-08-25	9.29	9.43	9.14	9.19	2463285
2011-08-26	9.09	9.42	9.06	9.33	4889320
2011-08-29	9.42	9.60	9.41	9.54	2532510
2011-08-30	9.45	9.89	9.40	9.81	5649280
2011-08-31	9.81	10.15	9.81	10.11	5199395
2011-09-01	10.07	10.22	10.05	10.18	6932480
2011-09-02	9.99	10.20	9.80	9.90	4433910
2011-09-06	9.59	9.77	9.47	9.63	4760680
2011-09-07	9.81	9.94	9.69	9.83	2692255
2011-09-08	9.80	9.97	9.69	9.78	3910525
2011-09-09	9.72	9.88	9.51	9.59	5388415
2011-09-12	9.47	9.52	9.30	9.46	3369095
2011-09-13	9.46	9.54	9.32	9.37	4588510
2011-09-14	9.41	9.78	9.33	9.56	4001130
2011-09-15	9.73	9.73	9.07	9.11	7604180
2011-09-16	9.19	9.19	8.87	8.97	4933930
2011-09-19	8.88	9.03	8.73	8.92	4744620
2011-09-20	9.03	9.05	8.70	8.74	6431235
2011-09-21	8.90	8.90	8.64	8.65	4686200
2011-09-22	8.40	8.45	7.92	8.02	8726545
2011-09-23	7.97	8.37	7.89	8.35	4583730
2011-09-26	8.36	8.36	7.73	7.85	6940500
2011-09-27	8.06	8.55	8.06	8.28	7594330
2011-09-28	8.28	8.31	7.93	7.97	3300110
2011-09-29	8.29	8.29	7.50	7.79	6295505
2011-09-30	7.62	7.89	7.45	7.63	3508600
2011-10-03	7.45	7.55	7.21	7.27	6011770
2011-10-04	7.20	7.69	7.15	7.62	7864515
2011-10-05	7.66	7.79	7.47	7.72	3417880
2011-10-06	7.71	8.28	7.68	8.26	5526420
2011-10-07	8.30	8.47	8.13	8.29	8799275
2011-10-10	8.47	8.69	8.34	8.64	5519855
2011-10-11	8.59	8.81	8.54	8.73	4039785
2011-10-12	8.74	8.94	8.61	8.74	3835880
2011-10-13	8.94	9.03	8.62	8.84	2905210
2011-10-14	8.93	9.10	8.87	9.07	3280700
2011-10-17	9.12	9.27	9.05	9.14	3241540
2011-10-18	9.08	9.08	8.61	8.98	3174450
2011-10-19	8.94	9.12	8.74	8.93	2370085
2011-10-20	8.83	8.99	8.78	8.93	2125685
2011-10-21	9.03	9.24	8.93	9.15	2170180
2011-10-24	9.22	9.80	9.20	9.67	4745640
2011-10-25	9.64	9.66	9.43	9.60	2669450
2011-10-26	9.75	9.82	9.35	9.56	3779230
2011-10-27	10.20	10.20	9.86	9.92	12188575
2011-10-28	9.97	10.03	9.56	9.66	9091800
2011-10-31	9.39	9.61	9.25	9.47	3962640
2011-11-01	9.15	9.39	9.01	9.25	2156270
2011-11-02	9.47	9.56	9.17	9.37	3049800
2011-11-03	9.54	9.59	9.24	9.57	4826405
2011-11-04	9.50	9.67	9.40	9.58	3537515
2011-11-07	9.48	9.59	9.41	9.48	2514735
2011-11-08	9.62	9.68	9.44	9.50	5036530
2011-11-09	9.20	9.28	8.80	8.86	9150205
2011-11-10	8.83	8.91	8.70	8.76	3149130
2011-11-11	8.92	9.26	8.71	8.92	3228610
2011-11-14	8.90	8.96	8.74	8.86	4095220
2011-11-15	8.80	8.90	8.80	8.85	10045605
2011-11-16	8.87	9.28	8.78	9.14	7012505
2011-11-17	9.52	9.79	9.23	9.52	10910930
2011-11-18	9.58	9.59	9.15	9.21	5689435
2011-11-21	9.07	9.08	8.68	8.90	4368060
2011-11-22	8.84	8.90	8.59	8.73	2819950
2011-11-23	8.60	8.71	8.35	8.36	3788640
2011-11-25	8.24	8.47	8.14	8.30	1569025
2011-11-28	8.37	8.69	8.34	8.59	4671890
2011-11-29	8.43	8.68	8.40	8.59	1996245
2011-11-30	8.95	9.03	8.78	9.02	2880225
2011-12-01	9.11	9.33	9.05	9.28	3681725
2011-12-02	9.40	9.40	9.24	9.30	2360830
2011-12-05	9.39	9.54	9.25	9.36	2383280
2011-12-06	9.32	9.53	9.30	9.43	2487785
2011-12-07	9.37	9.44	9.11	9.33	2648055
2011-12-08	9.20	9.34	9.08	9.23	1899235
2011-12-09	9.17	9.49	9.10	9.45	2318380
2011-12-12	9.29	9.59	9.20	9.56	3040530
2011-12-13	9.60	9.66	9.35	9.43	4064315
2011-12-14	9.32	9.39	9.18	9.30	4275390
2011-12-15	9.36	9.44	9.20	9.34	2983755
2011-12-16	9.33	9.48	9.22	9.43	4055785
2011-12-19	9.45	9.51	9.12	9.14	2863235
2011-12-20	9.36	9.58	9.28	9.54	2378905
2011-12-21	9.54	9.54	8.82	8.91	4527820
2011-12-22	9.00	9.09	8.89	9.00	2082570
2011-12-23	9.07	9.10	8.97	9.03	996765
2011-12-27	9.04	9.12	8.93	8.96	1076385
2011-12-28	8.94	9.01	8.77	8.84	1769490
2011-12-29	8.80	8.98	8.49	8.73	2494740
2011-12-30	8.69	8.99	8.69	8.97	3189770
2012-01-03	9.06	9.20	9.01	9.03	1665140
2012-01-04	9.03	9.10	8.88	9.04	1511905
2012-01-05	9.04	9.09	8.94	9.06	1188785
2012-01-06	9.02	9.12	8.84	8.86	1332560
2012-01-09	8.92	8.92	8.40	8.42	4407915
2012-01-10	8.57	8.77	8.48	8.65	2671805
2012-01-11	8.65	8.94	8.65	8.91	2794435
2012-01-12	8.96	8.96	8.85	8.92	1743440
2012-01-13	8.85	9.00	8.85	8.97	2113700
2012-01-17	9.09	9.16	8.90	8.94	2790490
2012-01-18	8.94	9.11	8.94	9.01	1738355
2012-01-19	8.99	9.18	8.98	9.14	2044405
2012-01-20	9.20	9.66	8.98	9.64	5516770
2012-01-23	9.64	9.87	9.52	9.69	3208010
2012-01-24	9.72	9.72	9.40	9.71	1508225
2012-01-25	9.76	9.81	9.64	9.80	2159320
2012-01-26	9.89	9.94	9.61	9.65	2209540
2012-01-27	9.68	9.95	9.61	9.86	2655995
2012-01-30	9.75	9.81	9.42	9.55	2553375
2012-01-31	9.66	9.66	9.40	9.56	1721105
2012-02-01	9.60	9.91	9.46	9.86	3101985
2012-02-02	9.83	10.08	9.79	9.99	3213040
2012-02-03	10.07	10.14	10.04	10.05	2297675
2012-02-06	9.81	9.95	9.68	9.75	2544105
2012-02-07	9.71	9.97	9.70	9.77	2294975
2012-02-08	9.81	9.94	9.60	9.67	1546480
2012-02-09	9.73	9.78	9.56	9.58	2067170
2012-02-10	9.44	9.84	9.41	9.68	5398545
2012-02-13	9.79	9.79	9.47	9.63	3741025
2012-02-14	9.76	9.80	9.61	9.73	3425490
2012-02-15	9.89	10.21	9.84	10.14	5763415
2012-02-16	9.62	9.90	9.32	9.74	7598565
2012-02-17	9.70	9.73	9.49	9.56	6375845
2012-02-21	9.51	9.68	9.50	9.65	3293890
2012-02-22	9.57	9.73	9.57	9.66	1406385
2012-02-23	9.61	9.82	9.60	9.76	1754300
2012-02-24	9.76	10.00	9.76	10.00	2235460
2012-02-27	10.00	10.33	9.98	10.23	4666875
2012-02-28	10.30	10.79	10.30	10.66	5130765
2012-02-29	10.55	10.60	10.27	10.48	2159450
2012-03-01	10.44	10.61	10.31	10.50	2634045
2012-03-02	10.59	10.65	10.23	10.50	4815805
2012-03-05	10.62	10.63	10.30	10.31	1433510
2012-03-06	10.24	10.24	9.86	9.89	2601600
2012-03-07	10.00	10.22	9.95	10.17	3634185
2012-03-08	10.29	10.53	10.22	10.44	2782770
2012-03-09	10.35	10.92	10.35	10.86	3908855
2012-03-12	10.70	10.96	10.63	10.77	2864010
2012-03-13	10.78	11.02	10.77	11.00	3098895
2012-03-14	11.00	11.00	10.74	10.92	2624185
2012-03-15	10.90	11.02	10.68	10.80	1931225
2012-03-16	10.85	11.02	10.76	10.99	2499310
2012-03-19	11.00	11.36	10.95	11.35	4739360
2012-03-20	11.22	11.30	11.02	11.26	4522105
2012-03-21	11.46	11.71	11.44	11.62	5389270
2012-03-22	11.63	11.85	11.45	11.67	4548660
2012-03-23	11.80	12.00	11.67	11.94	3372310
2012-03-26	12.02	12.03	11.82	11.98	4218140
2012-03-27	11.74	12.09	11.70	11.88	4846925
2012-03-28	11.91	11.97	11.73	11.88	3257550
2012-03-29	11.66	11.75	11.41	11.67	6302580
2012-03-30	11.84	11.99	11.54	11.62	3001490
2012-04-02	11.66	12.00	11.53	11.98	3607270
2012-04-03	12.00	12.07	11.76	11.81	3629035
2012-04-04	11.76	11.76	11.31	11.38	3839720
2012-04-05	11.31	11.59	11.31	11.57	1716715
2012-04-09	11.49	11.68	11.43	11.55	1180245
2012-04-10	11.56	11.74	11.07	11.12	2942475
2012-04-11	11.29	11.57	11.29	11.51	2454880
2012-04-12	11.46	11.68	11.36	11.38	3604375
2012-04-13	11.35	11.49	11.26	11.40	2352050
2012-04-16	11.40	11.48	11.17	11.19	1999105
2012-04-17	11.37	11.63	11.20	11.57	2901415
2012-04-18	11.60	11.98	11.45	11.94	3915675
2012-04-19	11.80	12.10	11.67	11.74	3933765
2012-04-20	11.67	11.91	11.67	11.71	1922010
2012-04-23	11.59	11.89	11.56	11.73	3665175
2012-04-24	11.76	11.76	11.59	11.63	2704880
2012-04-25	11.72	11.96	11.64	11.93	3202290
2012-04-26	11.98	12.29	11.94	12.08	3207425
2012-04-27	11.94	12.08	11.94	12.00	3079765
2012-04-30	11.98	12.08	11.82	12.06	3084820
2012-05-01	12.08	12.08	11.96	11.99	3366870
2012-05-02	11.94	12.07	11.80	12.03	2303720
2012-05-03	12.00	12.04	11.94	11.98	3132355
2012-05-04	11.96	12.00	11.92	11.96	4958125
2012-05-07	11.95	12.20	11.80	12.02	3162690
2012-05-08	11.97	12.16	11.36	11.52	5145515
2012-05-09	11.35	11.54	11.17	11.38	3311520
2012-05-10	11.43	11.50	11.16	11.20	4203865
2012-05-11	11.22	11.57	11.16	11.45	2288320
2012-05-14	11.50	11.56	11.23	11.25	1674645
2012-05-15	11.37	11.47	11.27	11.36	2933320
2012-05-16	11.57	11.69	11.42	11.54	3187160
2012-05-17	12.40	12.61	11.78	12.09	12265290
2012-05-18	12.24	12.33	11.76	11.77	5206380
2012-05-21	11.82	11.86	11.38	11.71	6463030
2012-05-22	11.78	12.01	11.73	11.89	6124930
2012-05-23	11.87	12.02	11.81	11.94	5093140
2012-05-24	12.04	12.20	11.52	11.58	2744710
2012-05-25	11.55	11.63	11.42	11.45	929365
2012-05-29	11.65	12.19	11.50	12.14	4318295
2012-05-30	11.95	12.36	11.95	12.28	3310540
2012-05-31	12.24	12.55	12.13	12.47	5650710
2012-06-01	12.23	12.56	11.90	12.01	5833165
2012-06-04	11.97	12.18	11.74	11.84	2603995
2012-06-05	11.79	11.87	11.48	11.84	1845580
2012-06-06	11.89	12.74	11.89	12.62	4801125
2012-06-07	12.89	13.11	12.64	12.72	2986590
2012-06-08	12.69	12.69	12.40	12.52	2511205
2012-06-11	12.61	12.80	12.33	12.36	2019730
2012-06-12	12.48	12.48	12.04	12.15	3046460
2012-06-13	12.11	12.24	11.82	11.85	4192445
2012-06-14	11.92	12.06	11.77	11.90	3443030
2012-06-15	11.85	12.07	11.85	12.05	3521010
2012-06-18	12.07	12.33	12.02	12.21	2610120
2012-06-19	12.34	12.80	12.26	12.76	2936285
2012-06-20	12.80	12.82	12.32	12.58	2990165
2012-06-21	12.64	12.74	12.21	12.25	2703890
2012-06-22	12.36	12.36	11.87	11.94	2470115
2012-06-25	11.80	12.05	11.03	11.30	5273480
2012-06-26	11.39	12.03	11.32	11.94	6699265
2012-06-27	12.08	12.28	11.67	11.83	2816225
2012-06-28	11.63	11.76	11.34	11.62	2591060
2012-06-29	11.84	11.95	11.59	11.77	2805575
2012-07-02	11.81	11.94	11.68	11.80	3210040
2012-07-03	11.70	11.78	11.48	11.73	2399445
2012-07-05	11.81	12.38	11.72	12.28	4408405
2012-07-06	12.09	12.17	11.98	12.01	2364120
2012-07-09	11.91	12.06	11.68	11.74	2077055
2012-07-10	11.77	11.80	11.35	11.58	4097120
2012-07-11	11.60	11.70	11.37	11.49	2250365
2012-07-12	11.36	11.60	11.21	11.48	1538700
2012-07-13	11.62	11.63	11.24	11.45	2583745
2012-07-16	11.50	11.59	11.33	11.35	1409345
2012-07-17	11.35	11.56	10.56	10.81	8335270
2012-07-18	10.63	11.32	10.62	11.06	4772915
2012-07-19	11.08	11.28	11.07	11.09	1509025
2012-07-20	11.06	11.07	10.90	10.98	1717120
2012-07-23	10.85	10.85	10.60	10.78	3534755
2012-07-24	10.89	10.96	10.60	10.68	1642780
2012-07-25	10.68	10.79	10.40	10.53	2663510
2012-07-26	10.73	10.80	10.60	10.62	1351280
2012-07-27	10.76	10.76	10.32	10.69	2896020
2012-07-30	10.79	10.82	10.37	10.63	3610250
2012-07-31	10.60	10.80	10.44	10.56	2034505
2012-08-01	10.55	10.71	10.45	10.62	1366000
2012-08-02	10.65	10.86	10.38	10.39	2377040
2012-08-03	10.38	10.70	10.14	10.63	2553845
2012-08-06	10.82	11.13	10.80	11.03	3161260
2012-08-07	11.03	11.42	11.01	11.28	3224160
2012-08-08	11.13	11.22	10.86	10.96	1531690
2012-08-09	11.00	11.13	10.77	10.84	2788735
2012-08-10	10.88	11.01	10.76	11.00	1512035
2012-08-13	11.07	11.16	10.94	11.08	4099870
2012-08-14	11.12	11.29	11.10	11.21	4262190
2012-08-15	11.27	11.64	11.23	11.64	9530145
2012-08-16	10.60	10.75	9.88	9.91	28300980
2012-08-17	9.86	9.88	9.50	9.64	9159250
2012-08-20	9.65	9.87	9.52	9.77	5474605
2012-08-21	9.81	9.86	9.62	9.70	2766805
2012-08-22	9.56	9.80	9.52	9.76	1843185
2012-08-23	9.85	10.18	9.79	10.16	5716245
2012-08-24	10.02	10.40	10.02	10.36	4146140
2012-08-27	10.23	10.40	10.11	10.25	2905050
2012-08-28	10.30	10.36	10.20	10.27	2166895
2012-08-29	10.26	10.31	10.21	10.27	1760050
2012-08-30	10.25	10.35	10.12	10.16	2688455
2012-08-31	10.22	10.42	10.15	10.41	3058105
2012-09-04	10.30	10.52	10.11	10.17	5157945
2012-09-05	10.27	10.30	9.73	9.86	6134660
2012-09-06	9.98	10.06	9.87	9.94	3532630
2012-09-07	10.02	10.11	9.93	10.02	4050405
2012-09-10	10.00	10.03	9.74	9.80	1966465
2012-09-11	9.78	9.83	9.60	9.75	3416035
2012-09-12	9.77	9.94	9.77	9.89	5611965
2012-09-13	9.83	10.25	9.83	10.15	4322700
2012-09-14	10.05	10.41	10.05	10.33	6456710
2012-09-17	10.26	10.29	9.87	10.04	9520545
2012-09-18	10.11	10.21	10.01	10.04	2123515
2012-09-19	10.21	10.72	10.21	10.39	7907420
2012-09-20	10.20	10.30	10.13	10.19	2334625
2012-09-21	10.25	10.48	10.09	10.10	4320760
2012-09-24	10.01	10.33	10.01	10.31	4836570
2012-09-25	10.20	10.70	10.20	10.50	5306925
2012-09-26	10.42	10.60	10.31	10.57	3977430
2012-09-27	10.61	11.06	10.60	10.99	6760225
2012-09-28	10.89	11.48	10.89	11.23	8677245
2012-10-01	11.16	11.21	11.05	11.16	3705240
2012-10-02	11.27	11.28	10.86	11.00	2625110
2012-10-03	11.23	11.23	10.83	10.83	3721620
2012-10-04	10.96	11.00	10.75	10.78	3817070
2012-10-05	10.89	10.94	10.74	10.76	3563425
2012-10-08	10.71	10.80	10.55	10.62	3148090
2012-10-09	10.55	10.62	10.37	10.40	3557600
2012-10-10	10.39	10.58	10.25	10.39	2136730
2012-10-11	10.55	10.59	10.36	10.49	2716045
2012-10-12	10.48	10.65	10.41	10.55	1589325
2012-10-15	10.54	10.64	10.42	10.59	1005285
2012-10-16	10.50	10.68	10.38	10.54	2527595
2012-10-17	10.45	10.66	10.45	10.57	1689560
2012-10-18	10.63	10.72	10.46	10.52	2019285
2012-10-19	10.46	10.63	10.45	10.60	2788290
2012-10-22	10.71	10.76	10.61	10.73	1772085
2012-10-23	10.62	10.80	10.59	10.73	1407350
2012-10-24	10.93	10.93	10.75	10.82	1919115
2012-10-25	10.88	10.88	10.75	10.80	1896630
2012-10-26	10.78	10.87	10.68	10.80	1675135
2012-10-31	10.70	10.91	10.68	10.80	1829920
2012-11-01	11.00	11.20	10.78	11.19	2668430
2012-11-02	11.18	11.20	10.85	10.86	2453840
2012-11-05	10.87	10.96	10.80	10.90	2684780
2012-11-06	10.95	11.22	10.94	11.20	3112650
2012-11-07	11.20	11.38	11.02	11.03	3276675
2012-11-08	11.11	11.19	10.89	10.95	3206480
2012-11-09	10.95	10.95	10.68	10.77	2498280
2012-11-12	10.77	10.79	10.51	10.56	2153200
2012-11-13	10.46	10.63	10.41	10.46	2653640
2012-11-14	10.47	10.59	10.04	10.06	4578620
2012-11-15	9.76	9.99	9.30	9.46	12697010
2012-11-16	9.46	9.46	8.72	8.82	11476560
2012-11-19	9.11	9.15	8.94	9.01	9158935
2012-11-20	9.01	9.09	8.86	8.92	3596780
2012-11-21	8.82	9.02	8.74	8.81	3180840
2012-11-23	8.80	8.84	8.59	8.63	3307985
2012-11-26	8.68	8.85	8.60	8.81	4137660
2012-11-27	8.78	8.89	8.70	8.83	4291140
2012-11-28	8.76	8.86	8.61	8.77	3632165
2012-11-29	8.77	8.86	8.68	8.78	2993285
2012-11-30	8.80	8.86	8.64	8.77	2240125
2012-12-03	8.77	8.81	8.70	8.74	2699680
2012-12-04	8.76	8.79	8.25	8.29	10515965
2012-12-05	8.40	8.40	8.19	8.21	5419480
2012-12-06	8.20	8.28	7.87	8.02	11503220
2012-12-07	8.02	8.12	7.79	7.80	11901055
2012-12-10	7.82	7.82	7.40	7.43	20418645
2012-12-11	7.48	7.75	7.47	7.60	13530215
2012-12-12	7.58	7.75	7.58	7.68	8938785
2012-12-13	7.67	7.76	7.53	7.65	8988370
2012-12-14	7.64	7.80	7.60	7.75	9030685
2012-12-17	7.75	7.85	7.56	7.84	6287295
2012-12-18	7.85	7.99	7.80	7.90	6239135
2012-12-19	7.91	8.49	7.88	8.39	12884740
2012-12-20	8.34	8.39	8.21	8.36	5027675
2012-12-21	8.20	8.41	8.12	8.40	5389465
2012-12-24	8.38	8.50	8.24	8.31	2633295
2012-12-26	8.31	8.43	8.30	8.39	3532740
2012-12-27	8.40	8.46	8.28	8.36	3048155
2012-12-28	8.37	8.58	8.34	8.47	2789560
2012-12-31	8.46	8.57	8.42	8.51	3902470
2013-01-02	8.71	8.87	8.47	8.50	4456480
2013-01-03	8.59	8.67	8.47	8.56	3474165
2013-01-04	8.56	8.71	8.52	8.68	2335520
2013-01-07	8.60	8.68	8.60	8.60	3222855
2013-01-08	8.65	8.68	8.48	8.50	2566580
2013-01-09	8.55	8.61	8.43	8.48	3764715
2013-01-10	8.56	8.89	8.52	8.85	6231400
2013-01-11	8.59	8.93	8.57	8.92	4843300
2013-01-14	8.79	8.99	8.79	8.85	4233750
2013-01-15	8.82	8.87	8.66	8.73	1604615
2013-01-16	8.75	8.87	8.72	8.75	1972240
2013-01-17	8.76	8.88	8.69	8.80	3733395
2013-01-18	8.86	8.90	8.77	8.86	2120025
2013-01-22	8.88	8.92	8.71	8.84	2983780
2013-01-23	8.86	9.02	8.78	8.98	3778515
2013-01-24	8.97	9.15	8.86	9.04	4625820
2013-01-25	9.38	9.43	9.23	9.38	5212725
2013-01-28	9.28	9.50	9.23	9.47	4143210
2013-01-29	9.48	9.62	9.32	9.40	3517030
2013-01-30	9.43	9.52	9.36	9.48	3008615
2013-01-31	9.46	9.49	9.20	9.28	3483530
2013-02-01	9.40	9.50	9.23	9.43	2626260
2013-02-04	9.46	9.46	9.08	9.26	3303125
2013-02-05	9.21	9.21	9.06	9.14	3192720
2013-02-06	9.11	9.16	9.06	9.13	5327655
2013-02-07	9.86	9.92	9.57	9.75	14566655
2013-02-08	9.95	10.49	9.82	10.40	12409775
2013-02-11	10.26	10.36	10.17	10.24	3366165
2013-02-12	10.22	10.24	10.15	10.18	2507120
2013-02-13	10.19	10.29	10.19	10.24	1392435
2013-02-14	10.17	10.24	10.17	10.21	2196585
2013-02-15	10.24	10.30	10.17	10.28	2382325
2013-02-19	10.33	10.85	10.28	10.64	6219040
2013-02-20	10.63	10.74	10.58	10.58	5184885
2013-02-21	10.50	10.50	10.22	10.34	3854885
2013-02-22	10.44	10.44	10.27	10.38	2378245
2013-02-25	10.58	10.63	10.34	10.35	3534820
2013-02-26	10.35	10.43	10.23	10.33	2592160
2013-02-27	10.38	10.47	10.29	10.37	2359350
2013-02-28	10.42	10.42	10.20	10.26	2989435
2013-03-01	10.19	10.44	10.11	10.13	5116770
2013-03-04	10.13	10.40	9.90	10.40	4217045
2013-03-05	10.42	10.83	10.32	10.63	6669420
2013-03-06	10.52	10.70	10.44	10.60	2501520
2013-03-07	10.66	10.86	10.50	10.77	4654635
2013-03-08	10.80	10.92	10.75	10.85	2656755
2013-03-11	10.85	11.01	10.68	10.94	2876625
2013-03-12	10.93	10.93	10.77	10.78	3527050
2013-03-13	10.71	10.78	10.64	10.68	1153520
2013-03-14	10.77	10.77	10.45	10.60	2545055
2013-03-15	10.51	10.54	9.97	10.33	5783945
2013-03-18	10.25	10.52	10.15	10.46	1641710
2013-03-19	10.55	10.77	10.48	10.61	2296765
2013-03-20	10.69	10.92	10.61	10.90	2023130
2013-03-21	10.85	10.93	10.77	10.89	1385380
2013-03-22	10.89	11.08	10.76	11.00	2090820
2013-03-25	11.03	11.10	10.94	11.00	1441890
2013-03-26	11.06	11.07	10.87	10.99	1112525
2013-03-27	10.91	11.03	10.80	11.02	1703485
2013-03-28	10.97	11.03	10.88	10.95	2285640
2013-04-01	10.95	11.19	10.87	11.02	2472415
2013-04-02	11.14	11.19	10.99	11.14	2871795
2013-04-03	11.12	11.19	10.81	10.87	3794275
2013-04-04	10.92	11.06	10.74	11.03	1807440
2013-04-05	10.94	11.08	10.84	10.95	1317730
2013-04-08	10.91	11.02	10.86	10.95	1484940
2013-04-09	11.03	11.03	10.81	10.95	1685610
2013-04-10	11.02	11.08	10.93	10.97	1686785
2013-04-11	10.97	11.00	10.59	10.67	4348750
2013-04-12	10.70	10.72	10.54	10.66	3451815
2013-04-15	10.54	10.61	10.34	10.35	2531075
2013-04-16	10.50	10.54	10.30	10.45	1940530
2013-04-17	10.40	10.52	10.39	10.41	2373295
2013-04-18	10.40	10.44	10.27	10.39	1546875
2013-04-19	10.46	10.63	10.41	10.46	1406815
2013-04-22	10.48	10.53	10.29	10.47	1313380
2013-04-23	10.43	10.75	10.35	10.70	2333530
2013-04-24	10.67	10.93	10.64	10.91	3216925
2013-04-25	10.96	11.03	10.86	11.01	1543210
2013-04-26	10.93	11.04	10.82	10.98	898165
2013-04-29	11.12	11.30	11.06	11.16	1900040
2013-04-30	11.18	11.28	11.01	11.28	1183615
2013-05-01	11.24	11.26	11.14	11.16	1239175
2013-05-02	11.20	11.45	11.19	11.38	1309555
2013-05-03	11.42	11.49	11.30	11.47	1103855
2013-05-06	11.49	11.68	11.44	11.61	1184720
2013-05-07	11.68	11.68	11.55	11.62	589655
2013-05-08	11.65	11.79	11.52	11.71	1353235
2013-05-09	11.55	11.97	11.45	11.71	2772330
2013-05-10	11.69	11.86	11.55	11.59	1491935
2013-05-13	11.52	11.77	11.52	11.63	3164465
2013-05-14	11.70	11.99	11.64	11.96	1778095
2013-05-15	11.93	12.29	11.91	12.08	4240925
2013-05-16	12.20	12.20	11.18	11.61	4849230
2013-05-17	11.73	11.95	11.69	11.88	1515095
2013-05-20	12.36	12.67	12.16	12.58	2884380
2013-05-21	12.53	12.57	12.35	12.50	1433855
2013-05-22	12.51	12.72	12.18	12.19	2124305
2013-05-23	11.94	12.32	11.82	12.31	1840035
2013-05-24	12.33	12.42	12.26	12.41	984390
2013-05-28	12.61	12.78	12.61	12.76	2288845
2013-05-29	12.71	12.71	12.50	12.57	2355405
2013-05-30	12.65	12.83	12.52	12.78	2078785
2013-05-31	12.83	13.02	12.79	12.79	3838845
2013-06-03	12.78	12.80	12.49	12.68	1977225
2013-06-04	12.64	12.87	12.61	12.67	2916410
2013-06-05	12.64	12.80	12.47	12.48	3267665
2013-06-06	12.40	12.62	12.30	12.60	1324295
2013-06-07	12.72	12.77	12.62	12.76	1515000
2013-06-10	12.80	12.87	12.74	12.79	2760510
2013-06-11	12.59	12.72	12.53	12.55	1906015
2013-06-12	12.69	12.75	12.07	12.19	3082185
2013-06-13	12.12	12.34	11.97	12.26	3257315
2013-06-14	12.28	12.31	12.10	12.20	1457220
2013-06-17	12.34	12.50	12.34	12.42	3002850
2013-06-18	12.49	12.53	12.43	12.49	2290200
2013-06-19	12.49	12.60	12.20	12.22	1622090
2013-06-20	12.05	12.21	11.80	11.89	2033680
2013-06-21	11.98	11.98	11.60	11.65	2659500
2013-06-24	11.42	11.44	10.96	11.24	3519650
2013-06-25	11.37	11.47	11.31	11.40	2578540
2013-06-26	11.56	11.79	11.50	11.78	3495290
2013-06-27	11.95	12.28	11.89	12.21	3124905
2013-06-28	12.22	12.71	12.08	12.63	3926055
2013-07-01	12.72	12.81	12.51	12.68	3256440
2013-07-02	12.64	12.94	12.61	12.77	2469130
2013-07-03	12.80	12.88	12.68	12.75	1928635
2013-07-05	12.83	12.93	12.75	12.90	1571515
2013-07-08	12.96	13.03	12.86	12.89	2351780
2013-07-09	12.98	13.10	12.80	12.90	1466395
2013-07-10	12.93	13.01	12.87	12.97	1498150
2013-07-11	13.09	13.09	12.91	12.98	2970485
2013-07-12	12.92	12.96	12.88	12.91	2335910
2013-07-15	12.99	13.04	12.92	12.97	2435450
2013-07-16	13.00	13.14	12.98	13.00	2725425
2013-07-17	13.00	13.19	12.91	13.11	2360005
2013-07-18	13.15	13.43	13.13	13.26	2876270
2013-07-19	13.27	13.42	13.23	13.36	2987295
2013-07-22	13.34	13.47	13.28	13.32	2274635
2013-07-23	13.53	13.59	13.23	13.26	1854480
2013-07-24	13.26	13.45	13.17	13.38	2132115
2013-07-25	13.52	13.75	13.28	13.42	1723905
2013-07-26	13.40	13.46	13.05	13.15	4484295
2013-07-29	13.08	13.08	12.70	12.78	2086000
2013-07-30	12.84	12.87	12.70	12.70	2251660
2013-07-31	12.80	12.85	12.60	12.74	3686005
2013-08-01	12.90	12.91	12.73	12.81	3672870
2013-08-02	12.80	12.80	12.51	12.77	2233780
2013-08-05	12.78	12.82	12.69	12.73	1664535
2013-08-06	12.71	12.79	12.37	12.51	2972725
2013-08-07	12.45	12.48	12.17	12.19	1923775
2013-08-08	12.19	12.23	12.08	12.12	2615850
2013-08-09	12.12	12.22	12.05	12.08	1787430
2013-08-12	12.09	12.20	12.02	12.12	2486240
2013-08-13	12.20	12.46	12.06	12.18	3977670
2013-08-14	12.25	12.42	12.20	12.29	4721690
2013-08-15	12.65	12.79	12.40	12.63	8629260
2013-08-16	12.68	12.72	12.56	12.71	3901270
2013-08-19	12.90	13.90	12.80	13.41	10035065
2013-08-20	13.70	14.94	13.64	14.84	15055080
2013-08-21	14.73	14.90	14.34	14.49	6574460
2013-08-22	14.58	14.82	14.54	14.80	2760335
2013-08-23	15.02	15.28	14.83	15.08	4828070
2013-08-26	15.30	15.50	15.00	15.22	4883420
2013-08-27	15.01	15.16	14.60	14.67	5066100
2013-08-28	14.64	15.06	14.62	14.93	3008805
2013-08-29	14.90	15.10	14.86	14.96	1650400
2013-08-30	14.81	14.87	14.10	14.15	5391240
2013-09-03	14.36	14.75	14.21	14.70	4590695
2013-09-04	14.64	14.70	14.35	14.58	3283350
2013-09-05	14.59	14.70	14.37	14.44	3560780
2013-09-06	14.44	14.73	14.38	14.69	3157960
2013-09-09	14.72	14.88	14.35	14.37	5332465
2013-09-10	14.54	14.66	14.44	14.66	2932125
2013-09-11	14.65	14.95	14.61	14.81	3993980
2013-09-12	14.85	15.36	14.83	14.95	3163680
2013-09-13	14.93	14.98	14.37	14.46	2797530
2013-09-16	14.69	15.15	14.64	14.98	4773345
2013-09-17	15.02	15.26	14.75	14.84	1957945
2013-09-18	14.86	14.95	14.60	14.79	3119205
2013-09-19	14.83	15.29	14.83	15.04	2884875
2013-09-20	14.99	15.04	14.69	14.82	2880100
2013-09-23	14.82	15.04	14.43	14.55	4020330
2013-09-24	14.64	14.65	14.21	14.40	3905630
2013-09-25	14.55	14.83	14.38	14.41	3055785
2013-09-26	14.40	14.58	14.40	14.45	2198360
2013-09-27	14.40	14.44	14.26	14.34	1984565
2013-09-30	14.40	14.70	14.21	14.52	5760065
2013-10-01	14.59	14.60	14.30	14.50	3165120
2013-10-02	14.39	14.57	14.35	14.50	3042690
2013-10-03	14.53	14.58	14.33	14.50	5336895
2013-10-04	14.52	14.64	14.46	14.52	3724665
2013-10-07	14.51	14.81	14.05	14.21	9026385
2013-10-08	14.20	14.25	13.25	13.27	7011415
2013-10-09	13.32	13.96	13.31	13.81	8370070
2013-10-10	13.96	13.96	13.77	13.89	3439980
2013-10-11	13.86	14.08	13.78	13.91	2689205
2013-10-14	13.77	13.98	13.72	13.91	3052740
2013-10-15	13.79	14.10	13.78	13.88	3886705
2013-10-16	13.92	14.09	13.85	14.01	1906410
2013-10-17	13.95	14.00	13.90	13.95	3148260
2013-10-18	13.86	14.18	13.84	14.06	2584465
2013-10-21	14.21	14.36	14.13	14.28	2653730
2013-10-22	14.44	14.96	14.40	14.56	6104935
2013-10-23	14.60	14.65	14.12	14.17	3264145
2013-10-24	14.28	14.48	14.10	14.39	2749950
2013-10-25	14.61	14.68	14.40	14.57	3848185
2013-10-28	14.34	14.40	13.01	13.07	10158515
2013-10-29	13.20	13.99	13.18	13.78	4839475
2013-10-30	13.90	14.02	13.20	13.34	4784670
2013-10-31	13.39	13.69	12.90	13.50	4253235
2013-11-01	13.61	13.77	13.33	13.42	2107755
2013-11-04	13.50	13.56	13.25	13.36	2086900
2013-11-05	13.40	13.50	13.05	13.30	1897880
2013-11-06	13.27	13.37	12.98	13.04	3255545
2013-11-07	13.16	13.26	12.58	12.82	4331450
2013-11-08	13.35	13.36	12.72	13.33	3544395
2013-11-11	13.33	13.59	13.20	13.37	2428535
2013-11-12	13.36	13.45	13.21	13.42	2562320
2013-11-13	13.40	14.04	13.31	13.88	6194310
2013-11-14	12.60	13.59	12.60	13.27	9296825
2013-11-15	13.27	13.61	13.17	13.60	3924750
2013-11-18	13.72	14.11	13.47	13.50	4241930
2013-11-19	13.59	13.63	13.21	13.28	2552990
2013-11-20	13.46	13.46	13.13	13.23	3617995
2013-11-21	13.39	13.49	13.19	13.47	3391875
2013-11-22	13.55	13.55	13.17	13.26	3043975
2013-11-25	13.33	13.53	13.14	13.45	3715925
2013-11-26	13.41	13.66	13.21	13.48	4012065
2013-11-27	13.54	14.19	13.42	14.11	4482905
2013-11-29	14.20	14.51	14.20	14.36	3685100
2013-12-02	14.24	14.53	14.23	14.44	3057455
2013-12-03	14.33	14.43	13.76	13.86	3853300
2013-12-04	13.79	13.99	13.74	13.92	2025255
2013-12-05	13.86	14.05	13.82	13.97	2521905
2013-12-06	14.00	14.59	13.89	14.14	5522740
2013-12-09	14.21	14.34	14.10	14.25	2423875
2013-12-10	14.13	14.53	14.01	14.51	2740690
2013-12-11	14.56	14.91	13.91	13.95	7017455
2013-12-12	13.97	14.29	13.95	14.13	2607520
2013-12-13	14.20	14.26	14.02	14.08	1743405
2013-12-16	14.39	14.28	14.12	14.18	1932440
2013-12-17	14.33	14.43	14.17	14.33	2414765
2013-12-18	14.28	14.70	14.28	14.53	5549645
2013-12-19	14.44	14.79	14.30	14.62	3606890
2013-12-20	14.60	15.00	14.53	14.90	4128195
2013-12-23	15.05	15.23	14.76	15.10	2353500
2013-12-24	15.18	15.42	14.92	15.15	2285345
2013-12-26	15.40	15.36	15.17	15.24	2375180
2013-12-27	15.40	15.97	15.16	15.69	3529390
2013-12-30	15.71	15.90	15.43	15.65	2134415
2013-12-31	15.77	15.85	15.60	15.72	1785560
2014-01-02	15.70	15.87	15.40	15.66	3160295
2014-01-03	15.74	15.74	15.52	15.64	3312065
2014-01-06	15.62	15.69	15.35	15.61	6845540
2014-01-07	15.60	16.12	15.52	15.94	3429580
2014-01-08	16.09	16.60	16.00	16.48	3545055
2014-01-09	16.62	16.87	15.93	15.95	4480210
2014-01-10	16.00	16.39	15.85	16.35	2596065
2014-01-13	16.36	16.50	15.60	15.68	2527165
2014-01-14	15.70	16.17	15.54	15.90	2448885
2014-01-15	16.05	16.12	15.64	15.87	2286370
2014-01-16	15.86	16.02	15.72	15.98	1656330
2014-01-17	16.08	16.14	15.72	15.89	3129545
2014-01-21	16.05	16.25	15.90	16.15	1741050
2014-01-22	16.26	16.39	16.00	16.25	3550860
2014-01-23	15.70	15.96	15.36	15.57	5401975
2014-01-24	15.45	15.57	14.50	14.89	7206835
2014-01-27	14.89	14.96	14.47	14.88	2967220
2014-01-28	15.00	15.51	14.98	15.25	2830670
2014-01-29	15.14	15.32	14.87	15.05	3341800
2014-01-30	15.24	15.42	15.07	15.20	1394990
2014-01-31	14.92	15.17	14.79	14.99	1491150
2014-02-03	15.09	15.20	14.38	14.46	2280280
2014-02-04	14.50	14.79	14.24	14.37	2412075
2014-02-05	14.37	14.53	13.78	14.32	3623785
2014-02-06	14.27	14.50	14.06	14.30	2290375
2014-02-07	14.50	14.74	13.96	14.57	4639340
2014-02-10	14.60	14.88	14.31	14.48	5368965
2014-02-11	14.40	14.74	14.32	14.34	3423900
2014-02-12	14.40	14.57	14.24	14.31	6585425
2014-02-13	14.55	14.99	14.20	14.48	8996000
2014-02-14	14.32	14.68	14.32	14.66	3719710
2014-02-18	14.79	14.91	14.58	14.72	3809980
2014-02-19	14.72	14.93	14.53	14.60	3813785
2014-02-20	14.50	14.61	14.16	14.24	3447275
2014-02-21	14.22	14.55	14.09	14.19	5609315
2014-02-24	13.95	14.00	13.60	13.60	3867495
2014-02-25	13.51	13.65	13.29	13.31	6590765
2014-02-26	13.35	13.83	13.32	13.55	6844320
2014-02-27	13.60	14.21	13.60	13.90	2009545
2014-02-28	13.90	13.99	13.65	13.83	3857320
2014-03-03	13.63	13.80	13.32	13.56	5004435
2014-03-04	13.79	13.88	13.60	13.76	4413085
2014-03-05	13.76	14.13	13.72	14.08	2548165
2014-03-06	14.21	14.71	14.11	14.51	4403915
2014-03-07	14.63	14.72	14.29	14.32	5138535
2014-03-10	14.20	14.20	13.82	14.00	3470195
2014-03-11	14.12	14.16	13.65	13.66	2875370
2014-03-12	13.52	13.62	13.24	13.52	2704425
2014-03-13	13.56	13.66	13.10	13.22	4546165
2014-03-14	13.13	13.21	12.97	13.02	3376990
2014-03-17	13.22	13.25	12.78	12.95	5410655
2014-03-18	12.97	13.26	12.89	13.19	3309480
2014-03-19	13.08	13.13	12.69	12.79	5406340
2014-03-20	12.76	12.85	12.58	12.67	4205560
2014-03-21	12.95	13.02	12.61	12.90	3812765
2014-03-24	13.04	13.07	12.76	12.98	6367570
2014-03-25	13.14	13.19	12.86	12.95	3891985
2014-03-26	13.04	13.29	12.93	13.26	5666635
2014-03-27	13.25	13.44	12.69	13.00	7766470
2014-03-28	13.08	13.64	13.00	13.63	5915915
2014-03-31	13.77	13.99	13.43	13.46	3409975
2014-04-01	13.55	14.01	13.55	13.96	2864510
2014-04-02	14.00	14.30	13.20	13.25	4890395
2014-04-03	13.30	13.47	12.91	13.11	4892990
2014-04-04	13.20	13.20	12.76	12.89	3293385
2014-04-07	12.80	13.02	12.65	12.94	3587990
2014-04-08	13.01	13.46	12.94	13.44	2847040
2014-04-09	13.56	13.70	13.42	13.58	3547095
2014-04-10	13.65	13.79	13.50	13.66	3935975
2014-04-11	13.60	13.99	13.58	13.64	4733335
2014-04-14	13.66	13.96	13.57	13.83	2945360
2014-04-15	13.76	13.96	13.72	13.91	3893770
2014-04-16	14.00	14.10	13.75	13.95	1582750
2014-04-17	13.99	14.26	13.78	14.24	2157590
2014-04-21	14.36	15.02	14.26	14.81	3897520
2014-04-22	14.96	14.96	14.72	14.83	4270710
2014-04-23	14.85	14.85	14.53	14.74	2727370
2014-04-24	14.85	14.85	14.53	14.68	3116920
2014-04-25	14.54	14.83	14.08	14.22	4539460
2014-04-28	14.15	14.36	13.40	13.60	6525530
2014-04-29	13.60	13.91	13.47	13.89	3451440
2014-04-30	13.85	13.86	13.50	13.62	2158215
2014-05-01	13.70	14.21	13.61	14.00	1774840
2014-05-02	13.91	14.21	13.87	13.97	2653615
2014-05-05	13.83	14.08	13.81	14.03	1037655
2014-05-06	14.02	14.10	13.84	13.88	1240485
2014-05-07	13.91	14.06	13.33	13.41	2200890
2014-05-08	13.43	13.78	13.40	13.53	2310480
2014-05-09	13.47	13.57	12.98	13.43	3254300
2014-05-12	13.57	14.47	13.43	14.29	4792385
2014-05-13	14.25	14.35	14.03	14.29	2856015
2014-05-14	14.20	14.38	14.00	14.21	4509600
2014-05-15	13.96	14.54	13.82	14.25	5471490
2014-05-16	14.30	14.35	13.95	14.13	2646585
2014-05-19	14.09	14.30	14.05	14.14	4814790
2014-05-20	14.14	14.34	14.14	14.20	4988185
2014-05-21	14.33	14.46	14.23	14.33	2595855
2014-05-22	14.40	14.41	14.22	14.29	1248025
2014-05-23	14.28	14.28	14.02	14.21	1807855
2014-05-27	14.35	14.35	14.05	14.23	1875245
2014-05-28	14.33	14.33	14.14	14.21	1820640
2014-05-29	14.31	14.31	14.16	14.29	1681220
2014-05-30	14.34	14.36	14.11	14.23	1553095
2014-06-02	14.24	14.28	13.88	14.04	1251035
2014-06-03	13.98	14.01	13.83	13.93	986400
2014-06-04	13.85	14.34	13.85	14.21	1866785
2014-06-05	14.17	14.28	14.06	14.21	1259905
2014-06-06	14.20	14.25	14.01	14.17	2742755
2014-06-09	14.20	14.40	14.18	14.28	1483295
2014-06-10	14.33	14.50	14.33	14.48	3454695
2014-06-11	14.47	14.57	14.38	14.51	4751430
2014-06-12	14.58	15.24	14.52	15.17	10242410
2014-06-13	15.15	15.20	14.84	15.08	9392810
2014-06-16	14.93	15.08	14.73	15.02	1943050
2014-06-17	15.04	15.43	15.04	15.14	3192430
2014-06-18	15.10	15.30	15.01	15.26	2338180
2014-06-19	15.23	15.41	15.10	15.41	1353995
2014-06-20	15.46	15.46	15.26	15.44	2304135
2014-06-23	15.44	15.44	15.20	15.34	1623645
2014-06-24	15.26	15.63	15.22	15.52	2320280
2014-06-25	15.38	15.52	15.32	15.42	2537155
2014-06-26	15.45	15.75	15.41	15.66	2227280
2014-06-27	15.58	15.75	15.39	15.54	1516185
2014-06-30	15.54	15.74	15.48	15.67	1766280
2014-07-01	15.70	15.82	15.68	15.78	1073640
2014-07-02	15.80	15.93	15.66	15.76	1870130
2014-07-03	15.89	15.94	15.66	15.88	606095
2014-07-07	15.94	15.94	15.46	15.59	927475
2014-07-08	15.48	15.57	14.72	15.15	2335990
2014-07-09	15.07	15.28	14.98	15.21	1551370
2014-07-10	14.94	15.30	14.80	15.22	1296890
2014-07-11	15.23	15.45	15.10	15.27	1417535
2014-07-14	15.44	15.80	15.43	15.60	1651415
2014-07-15	15.61	15.72	15.36	15.68	1340795
2014-07-16	15.80	16.44	15.77	16.34	4413400
2014-07-17	16.32	16.47	16.11	16.15	3230295
2014-07-18	16.34	16.53	16.20	16.40	1708950
2014-07-21	16.44	16.70	16.36	16.59	1900645
2014-07-22	16.77	17.04	16.69	16.98	2447695
2014-07-23	17.09	17.09	16.64	16.82	1527450
2014-07-24	16.75	17.00	16.48	16.93	1293865
2014-07-25	17.00	17.08	16.69	16.73	1869835
2014-07-28	16.86	17.29	16.59	17.18	3621290
2014-07-29	17.22	17.35	16.96	17.00	2730940
2014-07-30	17.01	17.29	16.81	17.16	1610560
2014-07-31	16.94	17.11	16.67	16.81	1843625
2014-08-01	16.80	16.80	16.15	16.44	1980410
2014-08-04	16.56	16.72	16.37	16.68	2007935
2014-08-05	16.69	16.78	16.49	16.55	1412015
2014-08-06	16.43	16.56	16.30	16.52	1627360
2014-08-07	16.47	16.79	16.37	16.59	1645710
2014-08-08	16.63	16.78	16.42	16.58	1935265
2014-08-11	16.73	16.81	16.59	16.70	1480185
2014-08-12	16.51	16.76	16.32	16.53	2148015
2014-08-13	16.72	17.00	16.48	16.81	3198215
2014-08-14	17.00	17.17	16.34	17.08	3473045
2014-08-15	17.08	17.48	17.00	17.39	2803555
2014-08-18	17.53	17.93	17.44	17.82	3129525
2014-08-19	17.72	17.91	17.61	17.72	1580485
2014-08-20	17.72	17.87	17.61	17.62	952305
2014-08-21	17.68	17.85	17.56	17.64	1500135
2014-08-22	17.64	17.77	17.45	17.55	745750
2014-08-25	17.66	17.93	17.61	17.91	1848705
2014-08-26	17.96	18.21	17.82	18.02	2282345
2014-08-27	17.93	18.15	17.73	17.91	1978095
2014-08-28	17.79	17.98	17.56	17.66	1148495
2014-08-29	17.70	17.79	17.57	17.61	1237365
2014-09-02	17.54	17.72	17.50	17.58	1563215
2014-09-03	17.69	17.78	17.55	17.65	2308805
2014-09-04	17.76	18.14	17.76	17.96	1515735
2014-09-05	17.96	17.98	17.85	17.93	1591470
2014-09-08	17.90	18.07	17.73	17.79	1453835
2014-09-09	17.72	17.96	17.58	17.63	1581735
2014-09-10	17.53	17.72	17.43	17.58	1182210
2014-09-11	17.46	17.75	17.44	17.73	695745
2014-09-12	17.72	17.75	17.62	17.66	918685
2014-09-15	17.72	17.72	17.19	17.32	1197400
2014-09-16	17.20	17.70	17.11	17.63	1284570
2014-09-17	17.78	17.78	17.52	17.63	1304270
2014-09-18	17.74	17.91	17.66	17.89	1046280
2014-09-19	17.88	18.02	17.51	17.77	2030320
2014-09-22	17.65	17.80	17.29	17.40	1507310
2014-09-23	17.34	17.70	17.30	17.46	870500
2014-09-24	17.58	17.75	17.46	17.66	1328725
2014-09-25	17.55	17.60	16.92	16.99	1670925
2014-09-26	17.07	17.37	17.02	17.14	1431935
2014-09-29	16.95	17.35	16.77	17.00	1821235
2014-09-30	17.10	17.16	16.86	17.13	1811595
2014-10-01	17.21	17.22	16.36	16.59	1794990
2014-10-02	16.56	16.79	16.28	16.48	1432225
2014-10-03	16.64	16.87	16.60	16.67	1300570
2014-10-06	16.81	17.06	16.65	16.84	1507395
2014-10-07	16.74	17.05	16.70	16.73	1888665
2014-10-08	16.81	17.18	16.53	17.00	4031595
2014-10-09	17.05	17.38	16.98	17.00	3361755
2014-10-10	17.09	17.32	16.55	16.68	4649245
2014-10-13	16.64	17.01	16.50	16.60	4047980
2014-10-14	16.78	17.50	16.61	17.17	2839850
2014-10-15	17.02	17.89	16.77	17.80	5661505
2014-10-16	17.37	17.76	17.18	17.62	4082450
2014-10-17	17.82	17.98	17.52	17.61	1579220
2014-10-20	17.66	18.11	17.61	18.04	2409280
2014-10-21	18.32	18.99	18.32	18.44	2943350
2014-10-22	18.42	18.84	18.35	18.39	1778235
2014-10-23	18.61	18.75	18.39	18.42	2286325
2014-10-24	18.28	18.69	18.16	18.55	1536480
2014-10-27	18.36	18.52	18.15	18.39	2376245
2014-10-28	18.39	18.64	18.31	18.55	1847530
2014-10-29	18.74	18.82	18.37	18.40	2117720
2014-10-30	18.45	18.98	18.43	18.80	2309680
2014-10-31	18.99	19.16	18.92	18.94	1968700
2014-11-03	19.10	19.12	18.71	18.77	2130635
2014-11-04	18.63	19.01	18.54	18.81	3995805
2014-11-05	19.01	19.10	18.55	18.67	1481875
2014-11-06	18.73	18.82	18.36	18.56	1578555
2014-11-07	18.50	18.67	18.36	18.36	1715305
2014-11-10	18.53	18.69	18.48	18.62	2814945
2014-11-11	18.79	19.02	18.68	18.77	2406820
2014-11-12	18.88	19.24	18.85	18.99	2598835
2014-11-13	18.94	19.42	18.81	19.24	1506565
2014-11-14	19.88	20.26	19.59	20.13	3265195
2014-11-17	20.13	20.36	19.97	20.22	1929645
2014-11-18	20.20	20.40	19.96	20.38	1914075
2014-11-19	20.23	20.42	19.93	20.03	1572975
2014-11-20	20.17	20.67	20.04	20.54	3010580
2014-11-21	20.88	21.26	20.74	21.05	3397750
2014-11-24	21.00	21.36	20.71	21.00	3174290
2014-11-25	20.90	21.10	20.68	20.84	1638960
2014-11-26	20.79	21.18	20.72	21.16	1425195
2014-11-28	21.41	21.49	20.99	21.13	1342160
2014-12-01	20.98	21.19	20.75	20.97	1858580
2014-12-02	21.07	21.14	20.75	20.93	1161045
2014-12-03	20.94	20.99	20.61	20.64	1265845
2014-12-04	20.84	20.84	20.29	20.39	2133055
2014-12-05	20.39	20.48	20.19	20.27	1835420
2014-12-08	20.38	20.39	19.42	19.72	2430915
2014-12-09	19.20	20.10	19.05	19.98	3008095
2014-12-10	20.04	20.33	19.28	19.31	1876170
2014-12-11	19.51	20.26	19.20	20.16	2319160
2014-12-12	19.90	20.40	19.65	19.89	1704930
2014-12-15	19.93	20.14	19.76	19.95	1493455
2014-12-16	19.99	19.99	19.55	19.79	2153505
2014-12-17	19.91	19.99	19.46	19.55	1292435
2014-12-18	19.76	20.59	19.76	20.46	2276940
2014-12-19	20.62	20.64	20.32	20.39	1963265
2014-12-22	20.60	20.85	20.44	20.53	1645600
2014-12-23	20.52	20.60	19.92	20.08	1228205
2014-12-24	20.05	20.69	19.95	20.26	386655
2014-12-26	20.28	20.60	19.97	20.32	1236785
2014-12-29	20.39	20.56	19.87	19.89	1212410
2014-12-30	19.80	20.03	19.67	19.80	1332770
2014-12-31	19.90	20.01	19.65	19.83	854675
2015-01-02	19.96	20.15	19.37	19.76	1635210
2015-01-05	19.79	20.20	19.69	19.88	1051180
2015-01-06	19.96	20.50	19.72	20.22	2099605
2015-01-07	20.40	21.29	20.34	20.52	3240405
2015-01-08	20.58	21.00	20.53	20.63	2123740
2015-01-09	20.61	20.95	20.45	20.72	1509180
2015-01-12	20.92	20.98	20.53	20.80	2335020
2015-01-13	20.88	21.30	20.73	20.97	1941200
2015-01-14	20.75	21.39	20.66	20.97	2212500
2015-01-15	21.12	21.58	20.93	21.34	2840685
2015-01-16	21.31	22.16	21.28	21.74	3740655
2015-01-20	21.94	22.68	21.80	22.21	2732550
2015-01-21	22.27	22.55	22.10	22.48	1493210
2015-01-22	22.77	22.77	22.00	22.37	2699865
2015-01-23	22.38	22.92	22.38	22.58	1809700
2015-01-26	22.60	22.75	21.96	22.21	4037000
2015-01-27	22.06	22.22	21.82	22.03	2156650
2015-01-28	22.15	22.37	21.59	21.72	1834045
2015-01-29	21.69	22.09	21.46	21.83	1802620
2015-01-30	21.67	21.98	21.45	21.85	1657810
2015-02-02	21.91	22.65	21.59	22.58	1772585
2015-02-03	22.47	22.97	22.20	22.96	1897795
2015-02-04	22.98	23.69	22.93	23.31	2487745
2015-02-05	23.25	23.26	22.85	23.18	1821350
2015-02-06	23.27	23.27	22.31	22.33	2160295
2015-02-09	22.02	22.02	21.13	21.39	4344475
2015-02-10	22.08	23.25	21.87	22.97	6610380
2015-02-11	22.79	23.34	22.74	23.21	3275205
2015-02-12	23.39	23.49	22.37	22.70	2405520
2015-02-13	22.72	22.87	22.38	22.60	1657630
2015-02-17	22.60	23.03	22.36	23.00	1206860
2015-02-18	23.02	23.06	22.74	23.00	676180
2015-02-19	23.07	23.11	22.09	22.12	1622030
2015-02-20	22.20	22.20	21.69	22.02	1138290
2015-02-23	22.11	22.40	21.87	22.33	2082960
2015-02-24	22.24	22.25	21.40	21.91	2385750
2015-02-25	21.93	21.97	20.34	20.40	2805085
2015-02-26	20.40	21.41	20.40	20.95	3415465
2015-02-27	21.06	21.20	19.77	20.01	3520190
2015-03-02	20.24	20.35	19.32	19.42	5135630
2015-03-03	19.24	19.73	19.06	19.26	4445185
2015-03-04	19.03	19.57	19.03	19.41	3464960
2015-03-05	19.57	20.28	19.51	20.22	2477350
2015-03-06	20.33	20.55	20.00	20.15	1942500
2015-03-09	20.14	20.33	19.98	20.00	2723635
2015-03-10	19.96	20.11	19.63	19.90	1827585
2015-03-11	19.85	19.85	19.47	19.49	1491320
2015-03-12	19.67	19.67	18.84	18.97	2578565
2015-03-13	18.85	19.42	18.83	19.15	2755320
2015-03-16	19.40	19.95	19.31	19.86	2927930
2015-03-17	19.88	20.12	19.60	19.90	1705845
2015-03-18	19.94	20.42	19.82	20.02	2785475
2015-03-19	20.12	20.17	19.43	19.64	2360400
2015-03-20	19.66	20.37	19.60	20.13	2458745
2015-03-23	20.35	20.90	20.31	20.77	2019240
2015-03-24	20.63	20.88	20.41	20.53	1827475
2015-03-25	20.56	20.79	19.89	19.99	1842060
2015-03-26	20.02	20.48	19.75	20.29	1778345
2015-03-27	20.41	20.95	20.29	20.77	2555470
2015-03-30	20.80	21.12	20.51	21.00	1772485
2015-03-31	20.77	21.47	20.63	21.06	4246600
2015-04-01	20.95	21.64	20.95	21.41	1771420
2015-04-02	21.58	22.35	21.44	22.30	5241745
2015-04-06	22.20	22.40	21.83	22.21	2523720
2015-04-07	22.20	23.29	21.98	22.40	4078690
2015-04-08	22.73	24.20	22.73	23.41	6599325
2015-04-09	23.90	24.14	23.31	24.03	3785525
2015-04-10	23.88	24.56	23.68	23.76	4443695
2015-04-13	23.70	23.87	23.37	23.56	1786985
2015-04-14	23.52	23.60	22.70	23.30	3474380
2015-04-15	23.40	23.60	22.97	23.15	2091005
2015-04-16	23.20	23.47	22.88	23.25	3989545
2015-04-17	22.92	23.25	22.12	22.54	3682315
2015-04-20	22.80	22.86	22.40	22.78	1383780
2015-04-21	22.99	23.33	22.92	23.05	1460945
2015-04-22	23.24	23.31	22.49	22.93	3298350
2015-04-23	22.88	23.79	22.74	23.79	3759990
2015-04-24	23.81	24.84	23.51	24.44	2961330
2015-04-27	24.60	24.88	24.44	24.65	2612750
2015-04-28	24.80	24.83	24.26	24.75	1744785
2015-04-29	24.75	25.56	24.50	25.00	3137940
2015-04-30	25.18	25.65	24.99	25.64	3504625
2015-05-01	25.67	25.73	25.05	25.28	3119705
2015-05-04	25.46	26.16	25.28	25.60	2909280
2015-05-05	25.61	25.67	25.02	25.06	2974465
2015-05-06	25.12	25.18	24.40	24.66	3169565
2015-05-07	24.90	25.63	24.80	25.50	5173545
2015-05-08	26.00	26.08	25.30	25.85	2867890
2015-05-11	25.80	25.99	25.41	25.78	2807685
2015-05-12	25.85	26.00	25.52	25.55	2838080
2015-05-13	25.51	26.30	25.48	26.00	5432965
2015-05-14	27.33	28.79	27.21	28.17	15265890
2015-05-15	28.17	28.51	27.84	28.22	4428110
2015-05-18	28.15	28.49	27.90	28.26	2988910
2015-05-19	28.60	28.68	28.01	28.06	2964730
2015-05-20	28.37	29.02	28.21	28.83	6477850
2015-05-21	29.11	30.06	28.92	29.89	5669925
2015-05-22	29.99	29.99	29.20	29.24	4994860
2015-05-26	29.78	29.87	28.82	28.88	5015085
2015-05-27	29.10	29.12	28.40	28.77	4925145
2015-05-28	28.44	28.90	27.93	28.35	3840745
2015-05-29	28.38	28.70	28.12	28.28	2529155
2015-06-01	28.74	29.22	28.30	28.83	4527030
2015-06-02	28.63	29.03	28.62	28.89	4590045
2015-06-03	29.26	29.28	28.77	28.83	3545585
2015-06-04	28.67	28.88	28.54	28.64	3896850
2015-06-05	28.52	29.39	28.52	29.12	7133435
2015-06-08	29.19	30.00	28.58	28.81	4473905
2015-06-09	28.74	29.02	28.18	28.84	2173340
2015-06-10	28.91	29.49	28.80	29.42	2983515
2015-06-11	29.57	30.14	29.30	29.71	6066800
2015-06-12	29.60	30.27	29.26	30.00	6368325
2015-06-15	29.52	30.07	29.25	29.64	4753260
2015-06-16	29.37	30.28	29.37	29.97	3092135
2015-06-17	30.40	30.98	30.20	30.25	4643120
2015-06-18	30.20	30.37	29.90	30.15	3042840
2015-06-19	29.92	30.03	29.43	29.88	3059000
2015-06-22	30.18	30.24	28.92	28.98	5035665
2015-06-23	29.38	30.25	29.00	30.08	4890675
2015-06-24	29.95	30.08	29.49	29.64	2563580
2015-06-25	29.80	29.90	29.22	29.40	2088200
2015-06-26	29.30	29.36	28.08	28.90	5834080
2015-06-29	28.60	28.73	28.07	28.12	3572275
2015-06-30	28.65	29.09	28.54	28.97	5428995
2015-07-01	28.69	29.25	28.57	28.83	3883165
2015-07-02	28.72	29.12	28.42	28.99	3202150
2015-07-06	28.15	28.29	26.20	26.80	10172030
2015-07-07	26.10	26.39	23.22	25.96	17581785
2015-07-08	24.50	26.90	24.40	26.47	7532525
2015-07-09	27.54	28.79	27.54	28.19	10241290
2015-07-10	28.44	28.79	27.34	27.99	5614275
2015-07-13	28.46	28.60	27.85	28.21	4087580
2015-07-14	27.92	29.85	27.92	29.04	5844240
2015-07-15	28.57	29.32	28.15	28.38	4745525
2015-07-16	28.89	30.19	28.60	30.15	5096920
2015-07-17	30.60	30.90	29.90	30.19	5377300
2015-07-20	30.07	30.12	29.40	30.03	2857915
2015-07-21	30.00	30.50	29.63	30.21	3044805
2015-07-22	29.42	30.19	29.40	30.03	3188285
2015-07-23	30.38	30.77	30.02	30.12	3578780
2015-07-24	30.12	30.20	29.46	29.73	3482635
2015-07-27	28.34	28.70	27.26	27.72	7740835
2015-07-28	27.99	28.49	27.71	28.09	5424845
2015-07-29	28.38	28.72	28.11	28.29	3417770
2015-07-30	28.20	28.80	27.82	28.21	2262450
2015-07-31	28.21	28.66	27.35	27.73	3704680
2015-08-03	27.82	28.12	27.06	27.77	3678600
2015-08-04	28.09	29.07	28.02	28.68	3199565
2015-08-05	28.78	29.50	28.71	29.11	3070300
2015-08-06	29.21	29.64	28.97	29.21	1927000
2015-08-07	29.42	29.98	29.10	29.56	2869175
2015-08-10	29.88	29.99	29.28	29.84	3717030
2015-08-11	29.32	29.59	28.02	28.31	5089690
2015-08-12	27.60	28.35	26.75	28.24	6764475
2015-08-13	27.65	27.73	26.16	26.78	8585435
2015-08-14	26.42	26.92	25.13	25.21	5997605
2015-08-17	24.75	25.05	24.26	24.80	6005440
2015-08-18	24.10	24.80	23.30	24.50	7360205
2015-08-19	24.27	24.80	23.90	24.42	3154010
2015-08-20	24.11	24.40	23.68	23.95	4849165
2015-08-21	23.49	24.21	22.83	22.84	6055535
2015-08-24	20.80	22.23	20.56	21.43	8467795
2015-08-25	22.72	23.43	22.41	22.50	6933505
2015-08-26	23.08	23.08	21.42	22.29	5679250
2015-08-27	22.90	24.40	22.90	24.17	5621025
2015-08-28	23.80	23.99	23.24	23.58	4672275
2015-08-31	23.23	23.40	22.07	22.24	3182490
2015-09-01	21.47	22.39	21.28	22.05	5457325
2015-09-02	22.10	22.26	21.33	21.90	3792960
2015-09-03	22.00	22.38	21.72	21.85	2957255
2015-09-04	21.65	22.14	21.34	21.53	3734305
2015-09-08	22.29	23.02	22.00	22.47	5242635
2015-09-09	22.97	24.16	22.77	22.84	5635790
2015-09-10	22.84	25.09	22.65	23.86	8755995
2015-09-11	23.66	23.76	23.08	23.49	3023285
2015-09-14	23.37	23.49	22.87	22.96	2791485
2015-09-15	22.97	23.59	22.91	22.97	3276965
2015-09-16	23.35	24.05	23.13	23.77	4490795
2015-09-17	24.00	24.00	23.09	23.27	3552590
2015-09-18	23.20	23.55	22.91	23.00	2743170
2015-09-21	23.30	23.55	23.00	23.02	2664505
2015-09-22	22.59	23.08	22.48	22.73	3850395
2015-09-23	22.68	22.95	22.42	22.90	3790615
2015-09-24	22.58	22.88	22.13	22.58	2933580
2015-09-25	22.71	22.85	22.42	22.62	2239025
2015-09-28	22.60	22.97	22.42	22.87	2840230
2015-09-29	22.64	23.91	22.50	23.72	3840770
2015-09-30	23.98	24.81	23.91	24.02	3870380
2015-10-01	24.16	24.30	23.20	23.48	2678965
2015-10-02	23.43	25.05	23.28	24.54	4301610
2015-10-05	24.60	26.20	24.20	25.83	6337765
2015-10-06	25.63	25.90	24.97	25.21	2949635
2015-10-07	25.70	26.06	25.10	25.65	3197260
2015-10-08	25.60	26.56	25.32	26.14	3253830
2015-10-09	26.35	26.49	25.75	25.83	2522600
2015-10-12	26.09	26.80	26.09	26.30	3066385
2015-10-13	26.03	26.69	25.99	26.47	2251605
2015-10-14	26.65	26.80	25.76	25.85	4033195
2015-10-15	26.24	26.78	26.15	26.68	4457410
2015-10-16	26.88	28.16	26.47	27.95	7206360
2015-10-19	27.60	27.95	27.29	27.64	5685135
2015-10-20	27.62	27.88	27.35	27.84	2762885
2015-10-21	27.80	27.80	26.96	27.43	3506655
2015-10-22	27.68	28.14	27.44	27.84	3431015
2015-10-23	28.68	28.74	28.06	28.32	4162700
2015-10-26	28.39	28.63	27.91	28.17	3329470
2015-10-27	28.28	28.77	28.20	28.50	3269065
2015-10-28	28.64	28.64	28.11	28.61	2655685
2015-10-29	28.48	28.63	27.90	28.17	2279435
2015-10-30	28.40	29.39	28.35	28.91	3741640
2015-11-02	28.95	29.29	28.68	28.88	4125735
2015-11-03	28.69	29.00	28.44	28.52	3361195
2015-11-04	28.85	29.58	28.85	29.32	3852520
2015-11-05	29.38	29.80	28.68	28.97	4820770
2015-11-06	29.00	29.54	28.78	29.36	3424180
2015-11-09	29.40	30.09	29.20	29.70	4467460
2015-11-10	29.46	29.66	28.87	29.42	5080855
2015-11-11	29.72	30.30	29.51	30.01	6088915
2015-11-12	31.60	31.87	30.56	30.67	15014470
2015-11-13	30.63	31.19	29.60	29.62	9511600
2015-11-16	29.05	29.54	28.16	29.17	6851595
2015-11-17	29.36	30.30	29.36	30.14	5980185
2015-11-18	30.29	30.95	30.00	30.85	6149450
2015-11-19	31.28	32.16	31.20	31.84	5622665
2015-11-20	32.00	32.95	31.87	32.74	6489425
2015-11-23	33.00	33.67	32.84	32.97	5630355
2015-11-24	32.82	33.10	32.51	33.00	4906940
2015-11-25	34.00	34.07	33.45	33.89	6490045
2015-11-27	33.56	33.57	31.71	32.80	7100795
2015-11-30	33.00	33.33	32.25	33.33	35911110
2015-12-01	32.90	33.07	32.25	32.89	9401655
2015-12-02	33.10	34.40	32.77	34.18	8437630
2015-12-03	34.31	35.22	33.88	34.06	9527460
2015-12-04	34.02	35.98	34.00	35.83	8251200
2015-12-07	35.62	35.79	34.92	35.59	6626855
2015-12-08	34.64	36.26	34.32	36.10	6126960
2015-12-09	35.97	36.33	35.22	35.30	6529850
2015-12-10	35.39	35.99	34.91	35.43	5158230
2015-12-11	35.01	35.28	33.89	34.51	8015490
2015-12-14	34.56	35.54	34.40	35.52	5038505
2015-12-15	35.52	35.52	35.52	35.52	15
2015-12-16	36.66	36.99	36.17	36.87	3668385
2015-12-17	37.00	37.17	36.22	36.47	3732895
2015-12-18	36.41	36.60	35.48	36.36	4965530
2015-12-21	36.50	37.05	35.65	36.00	3408200
2015-12-22	36.20	36.30	35.55	36.28	4908385
2015-12-23	36.70	36.70	36.21	36.42	2653390
2015-12-24	36.36	37.20	36.30	36.77	1690680
2015-12-28	36.44	36.80	35.57	36.35	2321090
2015-12-29	36.48	37.29	36.48	36.95	2020450
2015-12-30	36.81	36.95	36.03	36.13	3423370
2015-12-31	36.01	36.49	35.87	36.25	2461060
2016-01-04	34.43	34.69	33.01	34.42	5597325
2016-01-05	34.61	35.00	34.30	34.77	3657600
2016-01-06	34.40	35.14	34.10	34.73	4790675
2016-01-07	33.06	33.50	32.56	33.07	6584135
2016-01-08	33.42	34.00	32.58	32.69	4829630
2016-01-11	32.00	32.70	31.05	31.76	6052765
2016-01-12	32.06	32.28	31.69	32.17	3872700
2016-01-13	32.40	32.40	31.47	31.56	3320780
2016-01-14	31.40	32.88	31.12	32.70	4399315
2016-01-15	31.61	32.20	30.50	31.00	5006670
2016-01-19	31.66	32.98	31.66	32.33	6923415
2016-01-20	31.37	32.28	30.90	32.06	5101310
2016-01-21	32.11	32.29	31.40	31.83	5604245
2016-01-22	32.44	32.60	30.23	30.70	8354975
2016-01-25	30.80	32.18	30.62	31.70	4171890
2016-01-26	31.15	31.19	30.10	30.48	6158000
2016-01-27	30.55	31.10	30.22	30.81	5028015
2016-01-28	31.06	31.33	30.40	30.75	5184680
2016-01-29	31.12	31.51	30.84	31.23	5937175
2016-02-01	31.17	31.48	30.71	31.30	4101390
2016-02-02	31.00	31.37	30.82	30.95	4571210
2016-02-03	30.99	31.10	29.23	29.90	6048880
2016-02-04	29.89	30.56	29.72	30.14	3576385
2016-02-05	30.28	30.28	27.78	27.89	5864090
2016-02-08	27.34	27.60	26.02	26.63	6303760
2016-02-09	26.34	27.80	25.92	27.28	5764305
2016-02-10	27.59	28.08	27.50	27.64	3109520
2016-02-11	26.81	27.91	26.50	27.37	3083110
2016-02-12	28.09	29.06	27.46	27.69	6145685
2016-02-16	28.68	30.60	28.68	30.13	8989185
2016-02-17	30.40	31.34	29.61	31.19	5609875
2016-02-18	31.40	31.53	30.10	30.45	3792295
2016-02-19	30.21	31.05	30.12	30.79	3997795
2016-02-22	31.38	32.51	31.00	32.02	4728855
2016-02-23	32.07	32.12	30.96	31.47	4012355
2016-02-24	31.16	32.09	30.40	31.98	4241230
2016-02-25	29.38	29.38	26.40	27.25	18389835
2016-02-26	27.55	28.52	27.06	27.08	8210515
2016-02-29	27.03	27.33	26.83	26.92	6594820
2016-03-01	27.22	28.03	27.00	27.75	6708015
2016-03-02	28.14	28.34	26.52	27.18	7382495
2016-03-03	26.98	28.24	26.97	28.01	5128180
2016-03-04	28.25	28.98	28.06	28.35	6709810
2016-03-07	28.33	28.64	27.93	28.32	4964510
2016-03-08	28.14	28.59	27.45	28.32	5890360
2016-03-09	27.87	28.12	27.26	27.54	4894705
2016-03-10	28.03	28.40	27.46	27.88	5435960
2016-03-11	28.40	28.96	28.20	28.82	6150310
2016-03-14	28.64	29.96	28.64	29.32	5719050
2016-03-15	28.98	29.53	28.86	29.26	12737360
2016-03-16	29.18	30.16	28.91	30.15	4934480
2016-03-17	30.20	31.09	30.19	30.38	6871225
2016-03-18	30.26	30.26	29.10	29.57	9659665
2016-03-21	29.54	30.00	29.40	29.74	3923955
2016-03-22	29.69	30.19	29.61	29.90	4189570
2016-03-23	29.73	29.87	28.83	29.15	4911710
2016-03-24	29.00	29.00	28.35	28.90	3784320
2016-03-28	28.88	28.91	27.93	28.00	4462620
2016-03-29	27.98	28.01	27.27	27.77	9414300
2016-03-30	27.97	28.66	27.90	28.53	5835480
2016-03-31	28.62	29.20	28.53	28.72	5425035
2016-04-01	28.46	28.67	28.07	28.60	5314520
2016-04-04	28.59	28.83	27.97	28.26	5512405
2016-04-05	28.05	28.44	27.82	28.26	5386085
2016-04-06	28.34	29.11	28.14	28.94	5133310
2016-04-07	28.85	29.21	28.52	28.97	6181805
2016-04-08	29.13	29.31	28.40	28.65	5382230
2016-04-11	28.95	29.08	27.74	27.78	5677560
2016-04-12	27.87	28.07	27.25	27.44	6424995
2016-04-13	28.00	28.66	27.82	28.55	5364045
2016-04-14	28.70	28.94	28.11	28.29	5045700
2016-04-15	28.35	28.37	27.55	27.66	4760915
2016-04-18	27.37	27.99	27.37	27.80	6088165
2016-04-19	28.02	28.02	27.08	27.56	3856200
2016-04-20	27.40	27.60	27.17	27.19	5357495
2016-04-21	27.53	27.59	26.64	27.23	5961245
2016-04-22	27.00	27.24	26.47	26.61	4930940
2016-04-25	26.60	26.64	26.16	26.62	4461385
2016-04-26	26.62	26.96	26.40	26.72	3898905
2016-04-27	26.58	26.96	26.42	26.63	3570155
2016-04-28	26.70	27.58	26.70	26.98	4869930
2016-04-29	26.93	28.15	26.93	28.14	7755630
2016-05-02	27.88	28.14	27.62	27.88	4228065
2016-05-03	27.60	27.78	27.29	27.54	4423430
2016-05-04	27.37	28.12	27.37	27.90	4494560
2016-05-05	28.01	28.50	27.92	28.10	4690270
2016-05-06	27.99	28.36	27.50	28.06	4870930
2016-05-09	27.90	28.17	27.62	27.79	4290805
2016-05-10	27.80	28.82	27.65	28.68	5219845
2016-05-11	28.71	29.64	28.36	29.03	9073655
2016-05-12	29.83	30.00	27.91	29.16	16863060
2016-05-13	29.35	30.86	29.31	30.68	11649115
2016-05-16	31.10	32.63	31.03	32.32	9242860
2016-05-17	32.29	33.34	32.08	32.70	7891600
2016-05-18	32.75	32.89	32.03	32.71	7114865
2016-05-19	32.56	32.89	31.79	32.25	5252820
2016-05-20	32.50	33.77	32.50	33.36	6120875
2016-05-23	33.20	33.53	32.79	32.84	3024525
2016-05-24	33.21	34.83	33.00	34.80	9125220
2016-05-25	35.21	35.21	34.20	34.60	5804380
2016-05-26	34.60	35.41	34.40	35.37	5749800
2016-05-27	35.50	35.57	34.66	35.16	7172025
2016-05-31	35.39	35.82	35.07	35.57	34692165
2016-06-01	35.20	35.46	34.52	35.23	7837100
2016-06-02	35.15	35.39	34.55	34.72	5843175
2016-06-03	34.78	35.51	34.72	35.11	5719870
2016-06-06	35.16	35.20	34.60	34.90	5162515
2016-06-07	34.75	35.46	34.50	34.96	7254715
2016-06-08	34.94	35.18	34.65	34.96	7163360
2016-06-09	34.70	34.92	33.89	34.30	5642495
2016-06-10	33.81	33.89	32.29	32.40	11401575
2016-06-13	32.20	33.23	32.20	32.64	5952200
2016-06-14	32.55	33.09	32.42	32.89	3851030
2016-06-15	32.96	33.07	32.59	32.86	4409710
2016-06-16	32.70	33.17	32.50	33.06	5819635
2016-06-17	32.84	33.15	32.26	32.62	4311925
2016-06-20	33.27	33.48	32.73	32.99	3887230
2016-06-21	33.08	33.45	32.95	33.15	3717590
2016-06-22	33.32	33.85	33.00	33.51	4260600
2016-06-23	33.92	34.60	33.56	34.58	4029855
2016-06-24	33.09	34.72	33.03	34.42	5964830
2016-06-27	34.10	34.20	33.09	33.33	5346190
2016-06-28	33.74	34.65	33.74	34.60	3545835
2016-06-29	35.00	36.78	34.49	36.30	8494540
2016-06-30	36.96	38.65	36.86	38.64	12487495
2016-07-01	38.65	38.69	36.76	36.91	10599090
2016-07-05	36.80	38.00	36.67	37.37	8051465
2016-07-06	37.16	37.70	37.07	37.22	8203360
2016-07-07	37.00	37.88	37.00	37.69	5873750
2016-07-08	37.83	37.93	36.57	37.03	7472940
2016-07-11	37.83	39.64	37.61	39.32	13901895
2016-07-12	39.92	40.54	39.07	39.47	8766290
2016-07-13	39.53	39.58	38.60	38.73	5305695
2016-07-14	39.03	39.46	38.70	39.10	3853785
2016-07-15	39.18	39.96	38.85	39.04	4052685
2016-07-18	39.34	40.39	39.04	39.89	7441930
2016-07-19	39.65	40.05	39.26	39.76	3330530
2016-07-20	40.00	40.00	39.40	39.81	4838875
2016-07-21	39.64	40.00	39.30	39.47	3740875
2016-07-22	39.60	39.70	38.88	39.20	4344685
2016-07-25	39.22	40.31	38.65	40.22	3727825
2016-07-26	40.28	41.21	40.19	40.90	4693625
2016-07-27	41.12	41.59	40.90	41.43	3626570
2016-07-28	41.56	42.05	40.88	41.21	3816215
2016-07-29	41.13	41.20	40.64	40.85	2533605
2016-08-01	40.85	40.85	39.72	40.54	5400625
2016-08-02	40.46	40.51	39.84	40.07	3688890
2016-08-03	39.93	40.54	39.40	39.72	4447030
2016-08-04	39.84	40.23	39.43	39.68	2742795
2016-08-05	40.10	40.40	39.91	40.32	2957570
2016-08-08	40.32	40.67	39.93	40.07	3049615
2016-08-09	39.91	40.09	39.53	39.80	3397570
2016-08-10	40.00	40.28	39.59	39.88	3881395
2016-08-11	40.27	40.50	39.94	40.06	3462815
2016-08-12	39.99	41.30	39.80	41.17	5542325
2016-08-15	41.81	43.19	41.10	42.30	6192040
2016-08-16	42.67	43.47	42.49	42.64	7475970
2016-08-17	42.85	43.10	42.46	42.67	5662750
2016-08-18	43.40	43.40	39.83	41.52	15799160
2016-08-19	41.28	42.15	40.84	41.95	6664110
2016-08-22	41.80	42.90	41.69	42.51	4539990
2016-08-23	42.71	43.00	42.35	42.63	3829245
2016-08-24	42.57	42.88	42.10	42.22	4848615
2016-08-25	42.00	42.06	41.30	41.70	3876690
2016-08-26	41.90	43.75	41.70	43.54	6458435
2016-08-29	43.40	43.49	42.61	42.71	4667870
2016-08-30	43.13	43.13	41.84	42.20	5067980
2016-08-31	42.31	42.55	41.85	42.39	3803105
2016-09-01	42.38	43.42	42.18	43.18	5644435
2016-09-02	43.40	43.67	42.40	42.98	7736900
2016-09-06	43.50	44.84	43.33	44.40	10868365
2016-09-07	44.38	44.52	43.58	43.79	5701135
2016-09-08	43.80	44.65	43.50	44.34	3581850
2016-09-09	44.00	44.49	42.24	42.63	4699725
2016-09-12	41.66	46.11	41.60	46.01	8781920
2016-09-13	45.74	48.09	45.74	46.25	14067245
2016-09-14	46.47	48.63	46.47	46.95	12458020
2016-09-15	47.15	47.84	46.51	47.55	4491580
2016-09-16	47.50	48.60	47.25	47.61	6091220
2016-09-19	48.43	50.48	48.11	49.80	10960015
2016-09-20	49.99	50.59	48.22	48.83	7443930
2016-09-21	49.60	50.29	49.20	49.91	6630175
2016-09-22	50.25	50.90	49.95	50.41	6428245
2016-09-23	49.62	49.98	49.16	49.48	5099130
2016-09-26	48.64	48.77	47.45	48.24	8470280
2016-09-27	48.77	49.71	48.50	48.83	5160295
2016-09-28	49.00	49.25	48.31	48.70	2975605
2016-09-29	48.49	48.86	48.22	48.41	4203140
2016-09-30	48.69	48.80	47.60	48.16	3846495
2016-10-03	48.75	49.57	48.66	48.97	3238070
2016-10-04	49.34	50.19	49.24	49.72	5010755
2016-10-05	49.74	49.95	49.45	49.63	3155685
2016-10-06	49.49	51.35	48.98	51.20	5403995
2016-10-07	51.00	51.51	50.07	50.59	4046665
2016-10-10	50.90	52.54	50.90	52.27	4335335
2016-10-11	52.27	52.27	50.66	50.84	5732720
2016-10-12	51.03	54.19	50.90	52.28	10183670
2016-10-13	51.65	52.70	50.46	52.40	6806355
2016-10-14	53.18	54.52	51.96	52.27	8334995
2016-10-17	52.30	52.77	51.72	52.22	4159790
2016-10-18	52.93	53.80	52.90	53.11	4400320
2016-10-19	53.48	53.74	52.40	52.78	3114650
2016-10-20	52.78	53.11	52.40	52.90	4203735
2016-10-21	52.67	53.00	52.20	52.71	2216025
2016-10-24	53.60	53.67	53.00	53.44	4643030
2016-10-25	53.63	54.09	53.13	53.92	4885145
2016-10-26	53.65	53.65	53.04	53.15	3037350
2016-10-27	53.64	54.33	52.65	53.41	5147515
2016-10-28	53.40	53.41	52.64	52.99	3555030
2016-10-31	53.10	53.80	51.37	51.40	5611600
2016-11-01	51.80	51.98	49.33	49.81	12937795
2016-11-02	49.75	49.80	48.21	48.59	8325365
2016-11-03	48.62	49.23	47.53	48.68	4543465
2016-11-04	48.08	49.18	48.04	48.69	3481450
2016-11-07	50.29	51.20	50.01	50.24	6053465
2016-11-08	50.20	50.38	49.40	49.79	4383325
2016-11-09	48.29	51.14	48.13	50.37	8053845
2016-11-10	47.95	50.42	44.94	45.72	23144925
2016-11-11	45.80	47.18	43.60	46.91	14222520
2016-11-14	46.85	47.12	43.28	43.58	9822280
2016-11-15	45.52	46.58	45.11	45.62	8587135
2016-11-16	45.26	46.40	44.77	46.03	4311000
2016-11-17	46.03	47.43	45.92	47.37	4772320
2016-11-18	47.41	47.92	45.97	46.16	3805795
2016-11-21	46.22	47.45	46.21	46.83	3903405
2016-11-22	47.02	47.38	46.20	46.36	3983345
2016-11-23	46.25	46.74	45.83	46.32	4377150
2016-11-25	46.62	46.78	44.64	45.42	5806115
2016-11-28	46.10	47.20	45.73	46.36	8601215
2016-11-29	46.23	46.67	45.43	46.01	5076560
2016-11-30	46.14	46.94	44.77	44.82	5370555
2016-12-01	45.02	45.17	43.00	43.56	6062815
2016-12-02	43.51	44.32	43.13	44.12	4174200
2016-12-05	43.40	45.38	43.39	45.23	4256260
2016-12-06	45.32	45.32	43.81	44.53	4271395
2016-12-07	44.55	44.98	43.72	44.63	5656080
2016-12-08	44.54	45.48	44.07	45.04	4643465
2016-12-09	45.18	45.48	44.35	44.71	2953815
2016-12-12	43.80	43.94	42.29	43.72	8485870
2016-12-13	43.72	45.22	43.32	44.09	4961925
2016-12-14	43.87	44.60	43.37	43.50	4978395
2016-12-15	43.00	43.67	42.48	42.67	4301420
2016-12-16	42.80	43.70	42.53	42.60	5707930
2016-12-19	42.64	43.61	42.22	43.35	5129645
2016-12-20	43.40	43.79	43.09	43.38	2272370
2016-12-21	43.49	45.25	43.35	44.62	6415855
2016-12-22	44.30	44.38	43.23	43.42	3893435
2016-12-23	43.20	44.99	43.20	44.73	4290405
2016-12-27	44.90	45.76	44.70	44.80	2809945
2016-12-28	45.31	45.70	44.63	44.78	2735505
2016-12-29	44.86	44.99	44.34	44.60	2206015
2016-12-30	44.51	44.60	42.95	43.07	3387245
2017-01-03	43.88	44.06	43.13	43.63	3990410
2017-01-04	44.00	44.24	43.38	43.74	5602290
2017-01-05	43.97	46.14	43.96	45.84	10843105
2017-01-06	45.88	46.05	45.05	45.39	3913275
2017-01-09	45.56	47.30	45.49	46.98	5665620
2017-01-10	47.59	48.79	47.32	48.00	6168535
2017-01-11	47.49	48.35	47.13	47.85	3325015
2017-01-12	47.78	47.83	46.43	47.09	4771250
2017-01-13	47.36	47.90	46.72	47.54	3432045
2017-01-17	47.89	48.79	47.14	48.62	5859160
2017-01-18	48.33	48.79	46.70	47.16	6038290
2017-01-19	47.26	48.08	47.22	47.80	3188105
2017-01-20	47.84	48.88	47.84	48.47	4805530
2017-01-23	48.42	50.02	48.40	49.72	5483200
2017-01-24	50.60	51.54	49.74	50.89	6537240
2017-01-25	51.20	51.20	50.14	50.32	3422195
2017-01-26	50.40	50.49	49.17	50.39	4093200
2017-01-27	50.26	50.63	49.86	50.58	1778000
2017-01-30	50.07	50.37	49.66	50.10	2000245
2017-01-31	49.92	50.82	49.66	50.78	2268270
2017-02-01	51.28	51.35	50.17	50.76	3350635
2017-02-02	50.48	51.26	50.03	51.20	3412300
2017-02-03	51.37	51.40	50.73	51.00	2829905
2017-02-06	50.85	52.67	50.60	51.73	5455090
2017-02-07	52.01	52.16	51.10	51.61	3358550
2017-02-08	51.85	53.23	51.65	53.10	6189185
2017-02-09	53.17	53.17	51.34	51.51	11710660
2017-02-10	52.25	52.29	51.24	51.48	6985360
2017-02-13	51.76	52.33	50.51	52.16	5638720
2017-02-14	52.11	52.26	50.80	51.22	5472875
2017-02-15	51.80	52.61	51.24	52.37	6198035
2017-02-16	56.68	59.94	55.76	59.75	18686380
2017-02-17	59.15	59.59	57.88	59.45	9800860
2017-02-21	59.26	59.50	58.00	58.69	6323120
2017-02-22	58.71	61.56	58.43	60.81	11210850
2017-02-23	61.00	61.08	57.50	59.80	12117240
2017-02-24	59.40	61.32	59.12	59.99	8635430
2017-02-27	59.51	61.36	59.50	60.35	5279990
2017-02-28	60.58	61.70	60.40	61.01	5818790
2017-03-01	61.50	61.73	59.24	60.52	7256980
2017-03-02	59.70	60.00	56.90	57.88	11563435
2017-03-03	57.70	58.95	57.44	58.69	5144695
2017-03-06	58.80	58.81	57.45	58.46	4512190
2017-03-07	58.14	58.90	57.81	58.42	4526415
2017-03-08	58.92	59.30	58.16	58.29	4251360
2017-03-09	58.00	58.48	57.72	58.25	3730360
2017-03-10	58.26	58.32	57.60	57.88	3391350
2017-03-13	58.19	58.20	57.18	57.97	4982360
2017-03-14	57.32	57.99	57.23	57.89	3724425
2017-03-15	57.79	57.89	56.88	57.37	4042150
2017-03-16	57.68	57.69	56.58	56.65	4397970
2017-03-17	57.23	58.40	57.00	58.30	6865920
2017-03-20	58.30	59.35	58.21	58.82	6475165
2017-03-21	59.19	59.68	56.33	56.53	5718010
2017-03-22	56.73	57.57	56.06	57.24	5416890
2017-03-23	57.31	58.04	56.87	57.25	4733045
2017-03-24	57.42	58.18	57.19	57.80	4393265
2017-03-27	57.11	58.53	57.01	57.85	4402895
2017-03-28	58.35	58.56	57.77	57.87	3379655
2017-03-29	57.97	58.03	56.55	56.66	4868990
2017-03-30	56.86	57.30	56.43	56.47	5090135
2017-03-31	56.40	57.14	56.07	56.80	3978570
2017-04-03	56.67	57.38	56.66	57.04	4308125
2017-04-04	56.95	57.26	54.31	54.62	8246155
2017-04-05	55.04	56.47	54.50	55.29	7334160
2017-04-06	55.53	55.83	54.60	55.20	3955530
2017-04-07	55.00	56.00	54.70	55.44	3908025
2017-04-10	55.58	55.78	54.30	54.47	4593395
2017-04-11	54.51	55.18	53.52	53.60	6346705
2017-04-12	53.75	54.38	52.87	53.09	4864040
2017-04-13	53.00	53.47	52.54	53.14	4798840
2017-04-17	53.20	53.63	53.06	53.24	2735160
2017-04-18	53.22	53.60	52.28	52.84	5442425
2017-04-19	52.69	53.00	51.13	52.58	7032955
2017-04-20	52.90	53.31	52.40	53.23	3748705
2017-04-21	53.62	53.91	53.09	53.79	4889100
2017-04-24	54.54	55.11	54.37	54.83	6412925
2017-04-25	55.24	55.76	54.87	55.59	5293415
2017-04-26	55.72	55.76	53.01	53.08	8400920
2017-04-27	53.38	54.25	52.96	53.14	5673630
2017-04-28	53.34	53.37	52.26	53.08	4097805
2017-05-01	53.07	54.21	53.07	53.96	2861955
2017-05-02	54.41	54.49	52.98	53.12	4812970
2017-05-03	53.21	53.87	53.01	53.67	3632005
2017-05-04	54.20	54.20	52.86	53.07	4212060
2017-05-05	53.00	53.29	51.81	52.90	5297510
2017-05-08	52.70	53.96	52.40	53.79	4545480
2017-05-09	54.00	55.10	54.00	54.38	6846100
2017-05-10	55.05	56.37	54.86	55.81	11278070
2017-05-11	57.58	57.94	54.27	55.35	17743655
2017-05-12	55.45	55.89	54.06	54.26	8091270
2017-05-15	54.49	57.33	54.26	56.85	8661835
2017-05-16	57.00	59.07	56.80	57.94	9237760
2017-05-17	57.16	57.36	55.70	56.60	11649760
2017-05-18	56.19	57.83	55.24	56.55	8246350
2017-05-19	57.00	58.19	56.71	57.35	6675995
2017-05-22	57.92	59.38	57.58	58.74	8821515
2017-05-23	59.34	60.36	58.21	58.46	7102005
2017-05-24	58.36	58.73	56.72	57.72	6997140
2017-05-25	58.36	59.32	58.00	58.68	7413450
2017-05-26	58.69	59.51	58.38	58.47	3591820
2017-05-30	58.40	58.85	57.21	57.69	4608040
2017-05-31	57.70	57.93	56.45	56.96	6043930
2017-06-01	57.04	57.72	56.76	57.71	3936290
2017-06-02	57.49	58.35	57.23	58.33	3012560
2017-06-05	58.51	59.89	58.40	58.71	5014685
2017-06-06	58.75	61.00	58.71	60.58	9077010
2017-06-07	60.60	63.00	60.20	62.93	9682015
2017-06-08	64.07	64.62	61.65	62.73	13081415
2017-06-09	63.02	64.08	59.45	60.72	10833735
2017-06-12	60.31	61.87	59.30	61.29	6952830
2017-06-13	61.97	62.11	60.10	60.34	6481780
2017-06-14	61.00	61.19	58.34	58.95	5324750
2017-06-15	58.44	58.90	57.09	58.53	5545115
2017-06-16	58.80	59.42	58.25	59.39	5117500
2017-06-19	59.96	62.69	59.72	62.59	7476730
2017-06-20	62.24	63.60	62.21	63.30	7352055
2017-06-21	63.32	65.45	62.90	64.75	5178925
2017-06-22	64.36	65.32	63.60	65.06	5420830
2017-06-23	64.00	66.76	63.80	66.71	6792990
2017-06-26	66.74	67.51	63.84	64.13	7513680
2017-06-27	64.33	64.33	62.00	62.30	6130655
2017-06-28	62.52	63.55	61.63	63.49	5975335
2017-06-29	62.90	63.30	59.83	60.42	7191890
2017-06-30	61.01	61.52	59.61	60.13	4892660
2017-07-03	60.52	60.86	58.97	59.37	3799755
2017-07-05	58.85	59.55	58.02	58.83	7791260
2017-07-06	58.60	60.11	58.46	59.36	6085710
2017-07-07	59.60	59.89	58.75	59.16	3700085
2017-07-10	59.50	60.30	59.07	60.20	4744880
2017-07-11	60.51	61.79	60.20	61.73	6452420
2017-07-12	62.18	63.11	62.00	62.89	5366820
2017-07-13	63.06	63.50	61.26	61.47	5864495
2017-07-14	61.49	62.60	61.05	62.07	4270750
2017-07-17	62.00	62.08	60.06	60.40	6240050
2017-07-18	60.40	61.89	60.03	61.84	5029765
2017-07-19	62.80	63.55	61.14	61.39	5197790
2017-07-20	61.40	62.15	61.17	61.73	4238925
2017-07-21	61.42	62.20	61.29	61.44	3844070
2017-07-24	61.85	62.76	61.52	62.30	3372535
2017-07-25	62.38	62.49	61.07	61.78	4265075
2017-07-26	62.02	63.10	61.67	62.43	4615445
2017-07-27	63.20	64.18	61.11	62.03	8203540
2017-07-28	61.66	63.25	61.30	62.76	3842230
2017-07-31	63.23	63.36	61.40	62.26	5465010
2017-08-01	62.80	62.99	61.36	61.68	4047755
2017-08-02	61.30	61.51	58.75	59.87	7686080
2017-08-03	60.18	60.94	59.58	60.43	3825225
2017-08-04	60.80	61.49	60.44	60.89	3405255
2017-08-07	61.00	61.75	60.50	61.56	6366285
2017-08-08	62.00	62.63	61.07	61.84	6258015
2017-08-09	61.19	63.28	60.49	63.01	8493465
2017-08-10	59.80	60.20	56.66	56.85	30735630
2017-08-11	56.28	56.50	54.64	56.19	14543760
2017-08-14	57.07	57.59	55.60	55.72	7364135
2017-08-15	55.77	55.92	54.85	55.21	7338660
2017-08-16	55.66	56.70	55.53	55.71	6379310
2017-08-17	55.99	56.56	54.56	54.72	7113670
2017-08-18	54.76	54.78	54.00	54.07	5641465
2017-08-21	54.43	55.27	54.00	54.95	5793150
2017-08-22	55.45	55.89	54.63	55.40	5099420
2017-08-23	54.85	55.60	54.65	55.21	3783990
2017-08-24	55.73	55.74	53.43	54.12	8010250
2017-08-25	54.45	54.46	53.27	53.47	7002990
2017-08-28	53.42	53.50	52.52	53.37	5135205
2017-08-29	52.18	53.19	51.89	53.03	5911595
2017-08-30	53.40	55.28	53.34	55.11	7767665
2017-08-31	55.17	55.60	54.81	55.17	6301230
2017-09-01	55.27	55.28	53.65	53.98	4629980
2017-09-05	53.75	54.37	53.06	53.82	5488945
2017-09-06	54.19	54.53	53.86	54.21	3892430
2017-09-07	54.60	55.12	54.03	55.02	4026580
2017-09-08	54.72	55.43	54.55	54.61	4200415
2017-09-11	55.20	55.36	54.12	54.36	5527630
2017-09-12	54.40	54.45	53.95	54.27	4995890
2017-09-13	54.16	54.60	53.90	54.05	5651840
2017-09-14	53.89	54.20	53.21	53.70	5045315
2017-09-15	53.41	55.06	52.54	54.21	10701455
2017-09-18	55.50	58.72	55.38	58.66	16454100
2017-09-19	58.76	59.11	57.20	57.46	8969690
2017-09-20	57.65	57.78	56.10	56.71	6564410
2017-09-21	56.87	56.96	55.04	55.52	7515270
2017-09-22	55.17	55.60	53.60	54.32	8313645
2017-09-25	53.79	54.00	51.80	52.74	9982665
2017-09-26	53.00	53.16	51.60	51.64	9471075
2017-09-27	52.51	52.51	51.03	51.55	6387365
2017-09-28	51.23	51.71	50.64	51.47	4854280
2017-09-29	51.43	53.08	51.26	52.76	7229265
2017-10-02	53.03	53.44	52.30	53.32	4410160
2017-10-03	53.59	54.95	53.34	54.43	8959400
2017-10-04	54.22	54.34	53.69	54.19	8347470
2017-10-05	54.19	54.77	53.68	54.62	4886290
2017-10-06	54.30	55.37	54.30	55.34	4740300
2017-10-09	55.40	55.40	54.50	55.13	4821670
2017-10-10	55.57	55.58	53.26	53.87	7641645
2017-10-11	53.56	53.84	53.08	53.76	5290475
2017-10-12	53.82	54.91	53.82	54.35	4499800
2017-10-13	54.65	55.96	54.56	55.93	4855865
2017-10-16	56.40	56.68	55.93	56.52	6638185
2017-10-17	56.64	56.68	55.42	55.97	5496975
2017-10-18	56.20	56.20	55.28	55.55	5286370
2017-10-19	55.00	55.96	54.64	55.34	3681755
2017-10-20	55.80	56.39	55.26	55.33	3121360
2017-10-23	55.09	55.70	54.60	55.02	4194325
2017-10-24	55.20	56.76	54.72	56.11	5736345
2017-10-25	56.00	56.83	54.39	55.04	7085645
2017-10-26	55.40	55.66	54.24	55.21	5831855
2017-10-27	55.32	56.87	54.80	56.71	7497600
2017-10-30	56.17	56.47	55.02	55.30	6369495
2017-10-31	55.00	56.60	54.93	56.38	4187965
2017-11-01	56.82	56.92	55.11	55.19	7687700
2017-11-02	55.13	56.42	54.43	55.22	4414355
2017-11-03	55.00	57.09	55.00	56.10	7000185
2017-11-06	60.00	62.00	59.60	61.94	15865960
2017-11-07	61.70	62.34	61.17	61.32	7137700
2017-11-08	61.20	64.13	61.00	62.84	7165305
2017-11-09	62.51	63.30	61.40	62.57	5526655
2017-11-10	61.92	62.18	60.46	60.57	9782400
2017-11-13	60.23	61.70	60.20	60.43	5689535
2017-11-14	60.12	60.37	58.84	59.71	5341520
2017-11-15	59.40	60.86	59.20	60.49	7695350
2017-11-16	62.16	66.44	61.02	65.25	18272225
2017-11-17	68.00	75.02	68.00	73.50	30247980
2017-11-20	72.40	72.60	67.70	68.81	17399025
2017-11-21	69.70	71.18	68.78	69.00	10954160
2017-11-22	68.81	71.08	68.81	69.54	10056140
2017-11-24	68.40	69.40	68.15	68.84	3529090
2017-11-27	68.20	68.62	66.51	66.71	4924970
2017-11-28	66.48	67.32	65.30	66.40	7322385
2017-11-29	66.13	66.24	63.64	64.88	8590310
2017-11-30	64.61	66.16	63.64	65.74	7594065
2017-12-01	64.93	65.72	63.67	64.78	5920595
2017-12-04	65.20	67.18	64.74	65.78	6715125
2017-12-05	65.13	65.60	63.25	63.60	6989635
2017-12-06	62.40	64.30	62.40	63.66	7331105
2017-12-07	64.05	64.70	63.31	64.07	5625300
2017-12-08	65.29	65.87	64.03	64.30	8501820
2017-12-11	65.03	68.98	64.84	68.95	8863415
2017-12-12	68.36	69.34	66.32	68.90	6758215
2017-12-13	70.00	72.90	69.90	71.56	8152615
2017-12-14	71.00	72.74	70.92	71.29	6474965
2017-12-15	71.03	71.31	69.82	71.16	9315850
2017-12-18	72.22	73.91	72.02	72.68	6885405
2017-12-19	72.48	74.07	71.80	72.37	7534180
2017-12-20	72.32	72.66	71.10	72.49	4798545
2017-12-21	74.33	75.53	74.02	74.27	7250720
2017-12-22	75.14	75.20	72.61	73.13	3711940
2017-12-26	72.57	73.20	70.47	72.31	4225455
2017-12-27	72.42	72.78	71.61	72.33	2827120
2017-12-28	72.29	72.56	69.04	69.99	9306250
2017-12-29	69.78	70.02	67.54	69.01	8368370
2018-01-02	69.60	71.08	68.80	69.67	9631325
2018-01-03	70.00	70.11	68.16	68.40	7184640
2018-01-04	68.95	69.60	67.32	68.00	6269670
2018-01-05	69.95	70.00	68.25	68.85	7141325
2018-01-08	69.06	69.59	67.32	68.95	6264060
2018-01-09	69.79	69.80	67.27	67.81	5283225
2018-01-10	67.50	67.56	66.50	66.98	4580045
2018-01-11	67.09	67.59	65.16	65.48	8983835
2018-01-12	65.92	66.48	64.83	65.77	5285110
2018-01-16	66.48	66.99	64.02	64.42	8110040
2018-01-17	64.78	65.56	64.44	64.88	5158665
2018-01-18	65.03	65.03	63.34	64.44	6630545
2018-01-19	66.03	66.39	64.60	65.11	7068835
2018-01-22	65.15	66.32	64.20	66.30	5086585
2018-01-23	66.48	67.54	65.80	66.91	6163080
2018-01-24	67.10	68.75	64.42	64.93	10022985
2018-01-25	65.47	66.49	65.03	65.92	5617270
2018-01-26	66.18	68.21	66.16	67.18	7286325
2018-01-29	68.60	68.60	65.25	65.34	9695535
2018-01-30	64.68	65.22	63.36	64.56	5849895
2018-01-31	65.44	65.71	64.00	64.03	5287540
2018-02-01	63.61	64.43	62.67	63.21	5193795
2018-02-02	63.00	64.25	62.33	63.48	5923270
2018-02-05	63.00	65.18	62.49	62.49	7673335
2018-02-06	61.10	63.32	60.92	62.77	8168535
2018-02-07	62.37	62.95	61.42	61.80	8770390
2018-02-08	58.88	63.00	57.87	57.92	15298480
2018-02-09	58.34	59.33	56.77	58.33	12109495
2018-02-12	58.65	59.29	57.56	58.98	5429785
2018-02-13	58.31	60.45	58.30	60.02	4894695
2018-02-14	59.97	61.52	59.90	61.21	4231585
2018-02-15	61.99	62.25	60.85	61.91	4265130
2018-02-16	61.96	62.42	61.35	61.49	3317500
2018-02-20	60.85	62.65	60.76	62.16	5518380
2018-02-21	62.71	63.24	61.27	61.35	5948665
2018-02-22	61.60	62.67	61.20	61.89	4222950
2018-02-23	62.54	62.60	61.12	62.33	3786715
2018-02-26	62.60	63.38	61.54	61.71	4190155
2018-02-27	61.53	61.78	58.85	59.26	6828450
2018-02-28	59.74	60.10	58.54	58.67	5833575
2018-03-01	58.80	59.04	56.80	57.31	7662325
2018-03-02	56.63	57.94	55.80	57.74	7319840
2018-03-05	57.80	59.24	57.74	58.96	5676540
2018-03-06	59.68	60.29	59.41	60.14	4597695
2018-03-07	59.42	61.46	59.34	61.26	4685765
2018-03-08	61.78	62.84	61.43	62.69	8654980
2018-03-09	62.89	63.76	62.26	62.51	5170845
2018-03-12	62.51	63.55	62.39	62.86	4068210
2018-03-13	62.91	63.46	61.20	62.32	4541690
2018-03-14	62.87	63.64	62.44	62.83	4651570
2018-03-15	63.58	65.80	63.40	65.12	7635340
2018-03-16	64.83	65.68	64.62	65.39	8573570
2018-03-19	64.01	64.87	62.06	63.59	7013545
2018-03-20	63.59	64.01	62.24	62.92	3332380
2018-03-21	62.76	64.37	62.20	63.95	4696685
2018-03-22	62.40	62.95	59.94	60.50	7074535
2018-03-23	60.37	60.79	59.07	59.13	3488950
2018-03-26	60.54	60.54	57.96	59.48	5164320
2018-03-27	59.48	59.48	55.79	56.15	9162805
2018-03-28	56.52	56.52	54.12	54.91	10619915
2018-03-29	55.34	56.78	54.96	56.08	6507740
2018-04-02	56.40	57.11	54.58	55.17	3544480
2018-04-03	55.64	56.01	53.80	54.24	6103455
2018-04-04	52.80	55.58	52.38	55.39	4920685
2018-04-05	55.69	56.50	55.27	55.61	4190205
2018-04-06	54.84	55.93	54.10	54.55	3157600
2018-04-09	55.13	57.52	55.04	56.10	5208365
2018-04-10	57.45	57.89	55.64	56.50	5107280
2018-04-11	56.14	57.40	56.00	56.35	2534045
2018-04-12	55.20	55.75	54.44	55.16	6278430
2018-04-13	55.40	55.55	53.97	54.60	4354055
2018-04-16	54.33	55.12	53.76	54.54	3621425
2018-04-17	54.40	56.00	54.25	55.64	3647425
2018-04-18	55.60	56.39	54.84	55.44	3872360
2018-04-19	55.15	55.27	53.95	55.03	4555360
2018-04-20	54.49	54.56	52.40	53.26	8251830
2018-04-23	52.99	53.64	52.06	52.16	4470920
2018-04-24	52.39	52.48	50.37	50.82	7718675
2018-04-25	51.17	51.31	49.69	49.81	5932480
2018-04-26	50.58	51.15	50.03	50.11	4134860
2018-04-27	50.65	51.20	49.84	50.79	3183970
2018-04-30	51.19	52.18	51.10	51.41	3196325
2018-05-01	51.52	52.51	51.50	52.19	2441605
2018-05-02	52.07	52.10	50.80	50.95	4288880
2018-05-03	50.80	51.23	49.75	49.84	5801680
2018-05-04	49.60	50.66	48.80	50.31	4877630
2018-05-07	50.64	51.34	50.55	51.11	3435480
2018-05-08	51.10	51.87	51.04	51.63	3514620
2018-05-09	51.59	52.32	51.50	51.99	3203830
2018-05-10	52.27	53.61	52.23	53.38	4758610
2018-05-11	53.90	54.00	52.90	53.54	3559230
2018-05-14	53.83	54.21	53.34	53.91	4963360
2018-05-15	53.37	53.86	52.23	53.27	5254225
2018-05-16	53.31	53.88	52.71	53.20	9079555
2018-05-17	50.17	50.44	48.01	49.23	24784750
2018-05-18	48.64	49.84	48.64	49.27	5483335
2018-05-21	49.38	49.57	46.29	46.72	10938610
2018-05-22	46.49	47.90	46.49	47.08	6837830
2018-05-23	46.60	47.55	46.18	46.51	5686010
2018-05-24	46.42	46.55	44.46	44.61	10477260
2018-05-25	44.79	46.06	44.62	45.71	8082550
2018-05-29	45.43	46.48	45.40	46.06	8214980
2018-05-30	46.08	46.17	44.96	45.40	5657995
2018-05-31	45.27	45.79	45.13	45.66	5233230
2018-06-01	45.86	46.97	45.62	46.50	5420500
2018-06-04	46.93	47.74	46.71	47.48	6415850
2018-06-05	48.00	48.00	47.10	47.67	5505055
2018-06-06	47.62	48.16	46.81	47.59	5394335
2018-06-07	47.49	48.34	47.41	47.93	5382475
2018-06-08	47.36	48.80	46.71	48.72	5914570
2018-06-11	49.06	51.21	48.97	50.64	9945615
2018-06-12	51.14	52.87	51.06	51.49	9296490
2018-06-13	51.80	52.56	50.55	51.04	5359025
2018-06-14	50.89	51.22	50.29	51.01	4479420
2018-06-15	50.38	51.15	50.02	50.98	8591955
2018-06-18	50.15	50.59	49.72	50.47	4660415
2018-06-19	48.59	50.50	48.54	49.84	5324090
2018-06-20	50.68	51.26	49.65	50.98	4728205
2018-06-21	50.52	51.44	50.12	50.84	3436080
2018-06-22	51.24	52.17	51.01	51.88	4806590
2018-06-25	50.83	51.25	49.00	49.67	6511790
2018-06-26	49.91	50.70	49.60	50.00	6041670
2018-06-27	50.11	50.42	48.50	48.77	4410770
2018-06-28	48.40	49.53	47.75	49.33	4617740
2018-06-29	49.94	50.88	49.72	50.53	4654420
2018-07-02	49.89	50.39	49.52	50.13	3838690
2018-07-03	51.60	51.79	49.88	49.92	3408285
2018-07-05	50.02	51.30	49.91	51.25	4592855
2018-07-06	51.06	52.57	51.05	52.24	5705525
2018-07-09	53.00	53.96	52.75	53.51	5465660
2018-07-10	53.60	54.09	52.60	53.05	3639470
2018-07-11	52.04	53.50	51.80	53.10	4242145
2018-07-12	53.43	53.62	52.76	53.42	3893915
2018-07-13	53.60	53.60	52.78	53.22	1748220
2018-07-16	53.44	53.98	52.90	53.61	2536915
2018-07-17	52.84	53.83	52.30	53.28	2689980
2018-07-18	53.40	53.40	51.63	52.32	3606035
2018-07-19	51.97	53.13	51.56	52.42	3118590
2018-07-20	52.90	53.20	52.46	52.85	2712080
2018-07-23	52.54	52.73	51.71	52.26	2526315
2018-07-24	52.84	53.29	52.68	52.75	2596275
2018-07-25	53.09	54.13	53.03	54.07	2143375
2018-07-26	53.29	53.76	53.23	53.53	2139530
2018-07-27	53.29	53.68	52.20	52.98	2649055
2018-07-30	53.12	53.12	51.51	51.92	2706925
2018-07-31	51.26	51.70	49.96	51.60	3123105
2018-08-01	51.30	52.23	51.00	51.74	1876890
2018-08-02	50.91	51.16	50.42	51.01	3914325
2018-08-03	51.30	52.07	50.99	51.63	2641385
2018-08-06	51.41	51.80	51.26	51.56	2812380
2018-08-07	51.82	53.36	51.82	52.31	4379395
2018-08-08	52.00	52.52	50.32	50.59	4876510
2018-08-09	47.60	48.35	44.78	45.04	20878790
2018-08-10	45.20	45.21	43.64	44.93	9065520
2018-08-13	44.79	44.93	42.72	43.16	11197660
2018-08-14	42.68	43.00	41.17	41.64	10727640
2018-08-15	40.00	40.83	39.07	40.13	11772320
2018-08-16	40.06	40.94	39.85	40.05	5992780
2018-08-17	39.82	41.61	39.78	41.33	7199615
2018-08-20	41.80	42.57	41.56	41.97	5192655
2018-08-21	42.17	42.75	42.11	42.25	3236230
2018-08-22	42.14	42.64	41.74	42.32	2467315
2018-08-23	42.26	42.63	41.12	41.15	3048680
2018-08-24	41.41	41.69	40.77	41.50	2909840
2018-08-27	42.05	42.63	41.84	42.36	4418700
2018-08-28	42.70	42.96	41.73	42.31	2523730
2018-08-29	42.19	42.28	41.44	41.89	3638120
2018-08-30	41.30	41.32	38.36	38.88	13425705
2018-08-31	38.11	39.81	37.78	39.54	8485585
2018-09-04	39.30	39.83	38.00	39.45	6137840
2018-09-05	38.40	38.65	37.74	37.95	6341810
2018-09-06	37.85	38.89	37.85	38.24	4180750
2018-09-07	37.91	39.29	37.84	38.67	3180475
2018-09-10	38.20	38.40	37.54	37.68	4715915
2018-09-11	37.13	37.93	36.92	37.76	3150255
2018-09-12	37.60	38.71	36.99	38.32	4671040
2018-09-13	39.05	40.49	38.94	40.35	6920255
2018-09-14	40.40	40.61	40.09	40.39	4333235
2018-09-17	39.57	40.29	39.19	39.67	5057055
2018-09-18	39.65	40.52	39.53	39.80	4496400
2018-09-19	39.80	41.30	39.75	40.94	4917620
2018-09-20	41.24	43.38	40.74	42.64	6924820
2018-09-21	43.80	43.86	42.83	42.95	6793610
2018-09-24	41.91	42.63	41.62	42.01	3370050
2018-09-25	42.31	43.33	42.05	43.11	3140345
2018-09-26	43.49	44.67	43.30	44.32	4646345
2018-09-27	44.27	45.15	43.66	45.11	7151395
2018-09-28	44.90	45.98	44.87	45.65	6330155
2018-10-01	46.11	47.50	45.88	46.79	7543525
2018-10-02	45.70	45.82	43.22	44.36	10149965
2018-10-03	44.76	45.02	44.24	44.53	2682595
2018-10-04	43.66	43.68	42.51	42.92	4415335
2018-10-05	42.83	43.49	42.77	43.10	4670115
2018-10-08	41.62	43.75	41.39	43.36	3598280
2018-10-09	43.19	43.67	42.51	43.42	3168220
2018-10-10	42.79	42.98	41.88	42.10	7636830
2018-10-11	41.12	42.57	41.00	42.28	7774405
2018-10-12	43.64	44.47	43.42	44.18	5817380
2018-10-15	43.09	43.89	42.52	43.59	2937125
2018-10-16	44.00	45.15	43.84	45.05	3473430
2018-10-17	44.96	45.00	43.84	44.20	2671145
2018-10-18	43.40	43.69	42.03	42.40	4275860
2018-10-19	43.44	43.88	41.76	42.03	4101215
2018-10-22	43.58	44.03	42.44	42.86	4350030
2018-10-23	40.93	42.53	40.27	42.19	3781270
2018-10-24	41.08	41.49	38.58	38.60	6291305
2018-10-25	39.00	39.95	38.80	39.90	4524425
2018-10-26	37.70	41.10	37.61	40.24	5313055
2018-10-29	41.08	41.08	38.67	39.42	3754425
2018-10-30	39.43	40.30	38.41	40.02	2977130
2018-10-31	41.01	41.85	40.68	41.57	3285625
2018-11-01	42.40	45.12	42.01	44.12	5529930
2018-11-02	45.00	45.25	43.77	44.53	3921175
2018-11-05	45.20	46.58	44.74	45.26	4203735
2018-11-06	45.47	46.69	45.07	45.73	2539185
2018-11-07	46.65	47.51	46.39	47.01	3704380
2018-11-08	46.54	47.70	45.80	46.28	4755635
2018-11-09	44.80	45.00	43.31	44.38	7250350
2018-11-12	43.99	43.99	41.73	42.52	4724920
2018-11-13	43.33	44.02	42.52	42.84	4171855
2018-11-14	43.39	44.27	43.08	43.94	4503560
2018-11-15	45.70	48.40	45.70	46.28	8773040
2018-11-16	45.97	47.60	45.83	46.68	4182730
2018-11-19	45.85	47.79	45.85	46.66	4715000
2018-11-20	45.20	46.32	45.00	45.36	3992100
2018-11-21	45.82	47.89	45.82	46.72	3293555
2018-11-23	46.09	46.21	44.20	45.15	2662635
2018-11-26	45.71	46.64	45.52	46.00	2101605
2018-11-27	45.82	46.25	45.02	46.07	2513290
2018-11-28	46.63	47.34	44.78	46.72	3917495
2018-11-29	45.62	46.09	44.18	44.65	4396400
2018-11-30	44.65	45.92	44.65	45.41	5326130
2018-12-03	46.83	47.69	46.34	47.07	5074535
2018-12-04	46.99	47.50	45.78	45.89	4237520
2018-12-06	44.61	48.09	44.00	47.69	5665600
2018-12-07	47.57	48.77	46.93	47.32	4965570
2018-12-10	46.84	48.12	46.50	47.36	3695435
2018-12-11	48.11	48.98	47.17	47.58	3190020
2018-12-12	48.83	50.19	48.17	49.42	4479435
2018-12-13	50.15	51.43	49.64	50.67	5970425
2018-12-14	49.53	50.39	49.22	49.60	4584780
2018-12-17	49.20	49.26	47.33	47.72	3015910
2018-12-18	48.04	48.17	46.37	46.50	3231410
2018-12-19	47.57	48.30	46.14	46.67	4229140
2018-12-20	47.00	47.59	45.84	47.16	3929240
2018-12-21	49.98	50.60	48.26	48.89	11931775
2018-12-24	48.38	49.97	48.35	49.01	2533130
2018-12-26	49.31	49.40	47.26	48.70	3157405
2018-12-27	47.84	49.35	47.47	49.28	5237375
2018-12-28	48.45	48.79	46.50	47.38	3775005
2018-12-31	47.82	48.78	46.78	47.07	2161865
2019-01-02	46.16	46.58	45.22	45.95	3898045
2019-01-03	45.31	45.71	43.77	44.18	3222450
2019-01-04	45.24	47.76	45.05	45.95	5759475
2019-01-07	47.00	48.20	46.13	47.90	3464380
2019-01-08	48.15	48.71	47.53	48.48	3105520
2019-01-09	48.80	51.74	48.61	51.69	6162970
2019-01-10	50.76	51.19	49.79	51.03	4140315
2019-01-11	50.69	50.88	48.30	48.68	4153030
2019-01-14	48.43	49.28	47.84	48.02	3706840
2019-01-15	48.66	49.52	48.37	49.40	3490635
2019-01-16	49.60	51.02	49.60	50.84	4471250
2019-01-17	50.48	51.00	49.83	50.44	2687990
2019-01-18	50.99	51.73	50.23	50.54	3919140
2019-01-22	49.82	49.94	48.49	49.02	3207070
2019-01-23	49.41	49.90	48.70	49.26	2310515
2019-01-24	49.48	49.92	47.56	48.08	4800830
2019-01-25	49.19	49.23	48.26	48.52	4915920
2019-01-28	48.17	48.83	47.28	48.25	2745060
2019-01-29	47.75	48.15	47.00	47.62	2160440
2019-01-30	48.35	48.81	47.44	48.61	3408890
2019-01-31	48.80	50.49	48.80	50.39	4649235
2019-02-01	49.86	51.20	49.54	49.96	3136450
2019-02-04	49.96	50.97	49.96	50.33	1567860
2019-02-05	50.37	51.40	50.37	51.35	1533925
2019-02-06	50.71	50.77	48.59	48.63	2989325
2019-02-07	48.40	48.50	47.07	47.54	3560475
2019-02-08	47.40	48.20	47.06	47.98	1768125
2019-02-11	48.47	49.10	48.01	48.03	2236250
2019-02-12	48.36	49.13	48.12	48.88	2352890
2019-02-13	49.08	49.59	47.70	48.11	3687505
2019-02-14	47.92	48.32	47.45	48.23	1613715
2019-02-15	48.35	48.35	45.20	45.52	5531260
2019-02-19	47.00	47.74	45.84	45.93	6565280
2019-02-20	46.37	47.52	45.90	46.52	5595980
2019-02-21	45.86	46.00	43.26	43.78	13446405
2019-02-22	44.20	45.00	44.09	44.53	6351380
2019-02-25	45.45	45.92	44.14	44.84	7100140
2019-02-26	44.28	45.28	44.05	44.97	3421595
2019-02-27	44.93	45.35	44.65	45.12	2622780
2019-02-28	45.01	45.18	44.20	44.64	3791595
2019-03-01	45.00	45.13	42.47	43.48	6436810
2019-03-04	43.80	43.82	42.66	43.79	4417635
2019-03-05	43.66	46.12	43.66	45.79	4789510
2019-03-06	45.84	46.83	45.48	46.36	3381610
2019-03-07	45.45	45.86	44.74	44.89	3866325
2019-03-08	44.12	46.20	43.80	45.31	3140195
2019-03-11	45.85	47.12	45.78	46.59	3140820
2019-03-12	46.71	47.00	45.99	46.55	2561155
2019-03-13	46.41	48.62	46.02	48.17	3932490
2019-03-14	47.48	47.90	46.75	47.71	2253155
2019-03-15	48.10	48.82	48.10	48.47	3897525
2019-03-18	48.95	49.19	47.90	48.70	2298610
2019-03-19	49.00	49.19	48.22	48.86	2506815
2019-03-20	48.14	48.60	47.19	47.40	3324350
2019-03-21	47.31	48.32	47.19	48.00	3539515
2019-03-22	47.64	47.86	46.37	46.47	2464955
2019-03-25	46.30	46.98	45.78	46.75	3340370
2019-03-26	46.87	47.83	46.85	47.08	2334270
2019-03-27	47.23	47.67	46.96	47.05	2638765
2019-03-28	47.08	47.34	46.47	47.25	1617560
2019-03-29	47.87	48.35	47.53	48.29	3374120
2019-04-01	48.98	51.46	48.76	51.20	5152500
2019-04-02	50.92	51.83	50.55	51.66	3504700
2019-04-03	51.80	54.03	51.73	53.51	5359615
2019-04-04	53.40	54.19	53.31	53.95	3854605
2019-04-05	54.33	56.55	54.01	55.94	5734770
2019-04-08	55.60	55.79	54.20	55.75	5049050
2019-04-09	55.59	56.17	54.95	55.34	3334585
2019-04-10	55.24	55.32	53.81	54.59	4224700
2019-04-11	54.71	54.77	54.20	54.72	1654950
2019-04-12	55.09	55.62	54.63	54.89	2348760
2019-04-15	54.73	54.88	53.52	54.11	1914785
2019-04-16	54.48	54.57	52.98	53.15	2328775
2019-04-17	53.50	54.24	53.29	53.66	2846100
2019-04-18	53.69	53.80	52.67	53.20	2443125
2019-04-22	52.58	53.76	52.40	53.61	1576250
2019-04-23	53.60	54.91	53.56	54.83	3252415
2019-04-24	54.33	54.89	53.48	54.84	2242535
2019-04-25	54.76	55.79	54.29	55.59	3458065
2019-04-26	55.41	56.59	55.04	56.15	3215325
2019-04-29	56.36	56.98	56.22	56.73	1855105
2019-04-30	56.73	57.46	56.28	56.91	3132250
2019-05-01	57.28	57.70	56.83	57.07	2514320
2019-05-02	56.37	57.84	55.68	56.08	3985160
2019-05-03	56.00	57.94	55.78	57.09	3938220
2019-05-06	54.42	56.45	54.26	56.28	4119675
2019-05-07	55.57	55.73	52.10	52.83	8552810
2019-05-08	52.83	53.10	50.04	52.88	5180825
2019-05-09	51.59	52.54	50.87	52.33	4103195
2019-05-10	52.42	53.12	51.64	52.89	4955675
2019-05-13	50.78	51.41	50.47	50.91	5583975
2019-05-14	51.71	52.81	51.07	52.47	4643490
2019-05-15	52.30	53.39	51.80	52.41	3634645
2019-05-16	55.00	56.40	54.54	55.82	7836890
2019-05-17	54.85	54.90	52.83	53.31	5164170
2019-05-20	52.40	52.40	50.84	51.52	4829705
2019-05-21	52.09	52.84	51.68	52.52	3744235
2019-05-22	52.40	52.53	51.25	52.16	4241220
2019-05-23	51.29	52.17	50.60	52.03	3994235
2019-05-24	52.17	52.40	50.87	51.20	4427875
2019-05-28	51.27	51.74	50.13	50.17	11847360
2019-05-29	49.65	50.38	49.23	49.69	3760360
2019-05-30	49.59	50.53	49.35	49.85	3368550
2019-05-31	49.30	50.73	49.20	49.72	3494815
2019-06-03	49.92	50.18	48.57	48.93	4200115
2019-06-04	49.58	50.25	48.71	50.18	3494805
2019-06-05	50.68	50.89	48.64	49.11	3382580
2019-06-06	49.25	50.75	48.84	50.49	2591155
2019-06-07	50.77	52.09	50.64	51.65	2865145
2019-06-10	52.13	52.86	51.50	52.57	3371465
2019-06-11	53.56	54.08	53.00	53.96	3757600
2019-06-12	53.37	53.72	53.11	53.51	3450595
2019-06-13	53.60	53.97	53.31	53.48	2741565
2019-06-14	53.04	53.48	52.85	53.19	4835190
2019-06-17	54.00	54.00	52.41	52.75	2587010
2019-06-18	53.24	54.11	53.04	53.23	2120680
2019-06-19	53.24	53.48	51.63	51.99	3700730
2019-06-20	53.01	54.01	52.70	53.05	2444850
2019-06-21	52.94	53.37	52.39	52.49	3014790
2019-06-24	52.84	52.94	52.23	52.39	1518225
2019-06-25	51.95	52.00	50.53	50.92	2286005
2019-06-26	50.98	51.92	50.92	51.31	1985935
2019-06-27	51.70	52.39	51.39	52.27	1687870
2019-06-28	52.53	52.60	50.90	51.15	1949415
2019-07-01	52.75	53.06	52.27	52.54	2525895
2019-07-02	52.68	53.30	52.10	52.34	2267140
2019-07-03	52.58	53.15	52.08	53.11	1862790
2019-07-05	52.60	53.25	51.72	52.30	1792435
2019-07-08	52.06	52.18	51.36	51.56	1903150
2019-07-09	50.90	51.71	50.82	51.51	1499780
2019-07-10	52.28	52.92	51.83	52.52	1885530
2019-07-11	52.78	52.80	52.00	52.68	1585460
2019-07-12	52.96	53.42	51.87	51.97	1809365
2019-07-15	52.23	52.45	51.22	51.25	2031605
2019-07-16	51.44	52.15	51.28	51.88	1538435
2019-07-17	51.41	51.45	50.11	50.49	2084295
2019-07-18	50.37	50.38	49.55	49.60	3289235
2019-07-19	50.16	50.50	48.69	48.76	3211785
2019-07-22	49.20	49.24	48.36	48.59	2037810
2019-07-23	48.62	49.39	48.62	49.01	1874975
2019-07-24	49.05	49.51	48.81	49.03	1717270
2019-07-25	49.10	49.10	47.06	48.02	2644755
2019-07-26	48.61	48.65	47.58	47.79	2520140
2019-07-29	47.67	47.75	46.07	46.16	4566065
2019-07-30	46.10	47.28	45.60	46.56	2927755
2019-07-31	46.53	46.84	45.21	46.16	2742955
2019-08-01	46.50	47.19	44.40	44.99	3518260
2019-08-02	44.35	44.95	43.06	43.94	4582290
2019-08-05	42.54	43.04	41.80	42.38	5050630
2019-08-06	43.27	43.52	42.43	42.53	4595430
2019-08-07	42.20	43.47	41.89	43.17	3868005
2019-08-08	46.00	48.99	45.43	47.60	10193220
2019-08-09	47.13	49.22	47.07	48.58	6526555
2019-08-12	47.37	47.80	47.00	47.03	3885050
2019-08-13	47.10	52.36	47.08	52.17	9491120
2019-08-14	50.60	52.95	50.56	52.43	7882810
2019-08-15	52.45	52.45	50.03	50.94	5031645
2019-08-16	51.52	51.92	50.42	51.70	3936615
2019-08-19	52.42	52.58	51.47	52.45	2884140
2019-08-20	50.70	51.51	49.78	49.82	3877525
2019-08-21	50.49	51.32	50.21	50.67	2724780
2019-08-22	50.70	50.70	49.33	49.42	2695130
2019-08-23	49.16	49.74	48.78	49.45	2951980
2019-08-26	49.94	50.08	49.16	49.79	4569140
2019-08-27	50.34	51.45	50.26	51.31	4225990
2019-08-28	51.00	51.20	49.93	50.10	2622510
2019-08-29	50.76	51.20	50.29	50.74	2983435
2019-08-30	50.97	51.16	50.40	51.00	4345080
2019-09-03	50.78	51.93	50.07	51.69	4057160
2019-09-04	52.47	54.91	52.43	53.68	5379705
2019-09-05	54.18	54.70	53.70	54.21	3360170
2019-09-06	54.40	56.45	54.33	55.76	6190795
2019-09-09	55.80	56.43	55.67	56.07	2920160
2019-09-10	55.63	56.00	53.98	54.54	3668480
2019-09-11	54.63	55.54	54.09	55.14	2711140
2019-09-12	55.46	55.64	54.52	54.71	1977010
2019-09-13	54.80	55.66	54.48	55.05	2643240
2019-09-16	54.43	54.88	53.85	54.08	2449060
2019-09-17	54.18	54.39	53.15	54.03	3098635
2019-09-18	54.22	54.39	53.28	54.00	2363810
2019-09-19	53.90	55.07	53.83	54.25	3217210
2019-09-20	54.03	54.84	53.61	53.89	3096880
2019-09-23	53.43	53.69	53.07	53.34	2858520
2019-09-24	53.82	53.82	52.12	52.62	1900140
2019-09-25	52.19	53.30	51.79	53.06	3148760
2019-09-26	53.18	55.09	53.00	54.67	2730750
2019-09-27	54.67	55.58	51.12	52.14	8153930
2019-09-30	52.67	55.13	52.60	53.24	6133330
2019-10-01	53.21	53.52	51.07	52.55	3513935
2019-10-02	52.40	52.79	51.44	52.03	2971085
2019-10-03	52.30	53.07	51.87	52.59	3247825
2019-10-04	52.67	53.13	52.40	52.73	2743445
2019-10-07	52.70	53.29	52.44	52.88	2728275
2019-10-08	52.15	52.38	50.59	50.93	4078105
2019-10-09	51.14	51.68	50.75	51.28	2254980
2019-10-10	51.47	52.26	51.08	51.79	2757765
2019-10-11	52.78	54.84	52.40	53.76	4062930
2019-10-14	53.29	55.88	53.10	55.32	3978505
2019-10-15	55.48	57.40	55.45	57.26	5890225
2019-10-16	56.86	59.00	56.64	58.95	7028180
2019-10-17	58.81	59.00	57.30	57.77	3539390
2019-10-18	57.79	58.26	56.97	57.21	3296825
2019-10-21	58.02	58.20	56.20	56.28	2811630
2019-10-22	56.65	57.04	54.58	54.85	3868515
2019-10-23	54.53	54.97	53.80	54.17	4462690
2019-10-24	54.68	57.20	54.55	56.58	3886595
2019-10-25	56.58	57.16	55.96	56.23	3334410
2019-10-28	56.43	57.56	56.08	56.73	2061185
2019-10-29	56.63	56.91	55.95	56.66	1955835
2019-10-30	56.82	57.33	56.24	57.23	1830545
2019-10-31	57.24	57.60	56.54	57.17	2337610
2019-11-01	57.60	58.59	57.07	57.91	2582345
2019-11-04	59.65	61.85	59.65	61.54	5558965
2019-11-05	61.70	61.80	58.63	58.81	4430575
2019-11-06	58.88	60.61	58.54	59.86	3169240
2019-11-07	60.34	60.79	59.67	60.03	2168990
2019-11-08	59.70	59.90	59.13	59.81	1174015
2019-11-11	59.47	59.47	58.54	59.05	1545825
2019-11-12	59.60	59.70	58.80	59.30	1781790
2019-11-13	58.18	59.35	58.03	59.00	2363110
2019-11-14	59.13	59.13	57.44	57.94	2252110
2019-11-15	58.35	58.94	58.09	58.25	1361285
2019-11-18	58.07	58.51	57.60	58.05	1628955
2019-11-19	58.42	58.51	57.17	57.70	2624610
2019-11-20	57.00	57.89	56.71	57.56	3101970
2019-11-21	59.00	61.10	57.73	58.88	7266270
2019-11-22	59.68	62.35	59.68	62.08	6484540
2019-11-25	61.00	61.00	59.80	60.92	6672740
2019-11-26	60.72	63.20	60.39	62.90	6323435
2019-11-27	62.43	64.00	61.10	63.85	5106470
2019-11-29	62.61	63.81	62.36	63.06	4006605
2019-12-02	63.19	63.40	62.49	62.75	3120380
2019-12-03	61.68	63.58	61.15	63.46	3319440
2019-12-04	64.67	65.00	63.33	63.66	3223460
2019-12-05	63.04	64.19	62.58	62.84	3294090
2019-12-06	63.30	63.30	61.74	61.93	2180155
2019-12-09	61.80	62.25	61.46	61.61	2462215
2019-12-10	61.87	62.19	61.50	61.85	3069090
2019-12-11	62.58	63.10	62.04	62.10	2697150
2019-12-12	61.64	62.29	60.30	60.85	3867420
2019-12-13	61.20	61.27	60.42	60.80	4166555
2019-12-16	61.30	61.81	60.41	60.93	3912435
2019-12-17	60.95	61.15	59.69	60.91	3725430
2019-12-18	61.09	61.14	60.13	60.32	3731575
2019-12-19	60.62	62.12	60.39	61.44	4234835
2019-12-20	61.77	61.77	60.80	61.04	3369170
2019-12-23	60.96	61.20	60.47	60.67	2066415
2019-12-24	60.86	60.86	60.14	60.17	1287205
2019-12-26	60.49	61.68	60.41	61.26	4171505
2019-12-27	61.63	61.63	60.66	61.22	1884265
2019-12-30	61.45	61.47	60.59	60.72	1713210
2019-12-31	61.13	61.43	60.52	61.33	1711730
2020-01-02	62.76	67.58	62.72	65.74	6867545
2020-01-03	64.66	66.37	64.44	64.93	3287395
2020-01-06	64.73	64.91	63.86	64.81	2796640
2020-01-07	64.91	66.15	64.58	65.61	2578565
2020-01-08	65.36	66.81	65.36	66.20	2141435
2020-01-09	66.80	67.83	66.51	67.67	3511490
2020-01-10	67.87	68.46	67.64	67.78	2850015
2020-01-13	68.35	70.20	68.35	69.91	4160340
2020-01-14	69.90	70.27	69.21	69.78	4023220
2020-01-15	70.00	70.28	69.10	69.14	3155530
2020-01-16	69.06	70.10	68.29	70.03	3254800
2020-01-17	70.39	70.40	69.09	69.96	3912125
2020-01-21	69.68	69.68	67.84	68.16	4950990
2020-01-22	68.50	68.92	67.97	68.03	2514925
2020-01-23	67.08	67.80	66.43	66.99	4300575
2020-01-24	67.25	67.83	65.41	65.63	4986185
2020-01-27	63.57	64.90	63.50	64.42	5761700
2020-01-28	64.91	65.74	64.53	65.58	3364015
2020-01-29	66.29	66.72	65.81	66.67	3063575
2020-01-30	65.78	66.49	65.43	65.60	2599040
2020-01-31	65.35	65.35	63.94	64.15	4016790
2020-02-03	64.80	66.47	64.65	65.90	4653690
2020-02-04	67.78	69.24	67.20	68.55	5432205
2020-02-05	69.44	69.59	67.02	67.57	3258535
2020-02-06	68.04	69.53	67.22	69.38	3843420
2020-02-07	69.35	69.46	67.45	67.95	4953920
2020-02-10	68.21	71.10	68.06	70.50	4883205
2020-02-11	71.29	71.65	70.01	70.19	2519670
2020-02-12	70.54	70.70	69.43	69.66	3155985
2020-02-13	69.53	70.97	69.09	70.87	3255765
2020-02-14	71.74	71.74	70.31	70.93	2218685
2020-02-18	70.60	71.23	70.25	70.55	2675675
2020-02-19	70.96	72.20	70.84	71.36	2968805
2020-02-20	70.72	71.35	68.63	69.97	3926920
2020-02-21	70.00	70.09	68.76	69.00	2003150
2020-02-24	66.56	67.90	65.65	67.00	3144060
2020-02-25	68.21	69.78	67.00	67.58	3550885
2020-02-26	69.58	70.34	68.00	69.17	4518850
2020-02-27	66.44	67.25	63.08	64.39	6481715
2020-02-28	62.70	64.92	62.24	63.74	5806940
2020-03-02	63.87	64.29	61.35	62.01	7089250
2020-03-03	62.62	64.60	62.02	63.89	7586990
2020-03-04	64.40	67.78	64.40	67.34	4144620
2020-03-05	66.60	69.69	66.50	68.19	5864695
2020-03-06	65.86	67.60	65.58	67.24	5042115
2020-03-09	63.68	65.48	63.00	64.25	4673000
2020-03-10	65.70	65.92	63.83	64.94	4045860
2020-03-11	63.76	67.17	63.61	64.82	4903625
2020-03-12	61.21	62.72	58.11	59.52	7047245
2020-03-13	62.90	64.00	60.43	63.98	5558940
2020-03-16	59.64	61.33	56.61	56.67	7904125
2020-03-17	57.81	60.40	56.30	59.15	5258870
2020-03-18	56.43	57.83	53.17	54.09	6866435
2020-03-19	54.14	60.01	54.14	58.24	6184520
2020-03-20	60.20	62.68	56.59	57.01	6520435
2020-03-23	58.34	61.37	57.05	59.76	5151520
2020-03-24	61.84	65.60	60.61	64.77	5387580
2020-03-25	64.68	65.34	61.40	61.58	4961740
2020-03-26	62.75	64.73	62.41	63.59	4281775
2020-03-27	61.02	61.60	60.00	60.27	3476325
2020-03-30	60.27	62.20	60.19	61.38	4210865
2020-03-31	62.36	64.30	61.43	64.19	4565565
2020-04-01	62.35	66.63	62.00	64.68	4607170
2020-04-02	64.00	66.32	64.00	66.22	2563835
2020-04-03	65.24	67.53	64.81	65.00	3990480
2020-04-06	67.19	67.72	64.45	67.52	3556625
2020-04-07	68.02	68.28	65.21	65.39	4613420
2020-04-08	65.88	66.23	64.44	65.06	2895215
2020-04-09	65.51	66.27	64.20	65.47	2902750
2020-04-13	65.25	67.97	65.11	67.71	3920975
2020-04-14	69.50	70.11	68.08	68.37	3269355
2020-04-15	67.64	70.15	67.64	69.96	1806290
2020-04-16	70.22	72.69	70.02	72.44	4357595
2020-04-17	73.00	73.50	68.57	69.73	3938975
2020-04-20	69.21	70.76	69.08	69.77	2762800
2020-04-21	69.08	70.28	67.41	68.88	2670945
2020-04-22	70.24	70.32	69.03	69.73	2436415
2020-04-23	70.20	70.20	67.92	68.57	2871250
2020-04-24	69.51	69.86	67.99	69.79	1917625
2020-04-27	71.28	72.56	70.47	71.85	2655125
2020-04-28	72.16	72.79	70.16	70.67	3767530
2020-04-29	70.47	71.75	69.51	70.68	2736380
2020-04-30	69.92	70.78	67.98	68.99	3699850
2020-05-01	67.74	68.12	64.88	65.07	3491280
2020-05-04	66.15	66.87	65.40	65.92	2783155
2020-05-05	68.36	69.51	67.49	67.85	3225140
2020-05-06	68.20	69.87	68.04	68.40	1819765
2020-05-07	68.97	69.85	68.58	69.46	2118860
2020-05-08	70.78	72.30	70.77	71.95	2224385
2020-05-11	72.05	73.02	71.05	71.22	2514510
2020-05-12	71.88	73.43	71.64	72.13	2550450
2020-05-13	72.98	75.20	72.71	74.19	4688595
2020-05-14	71.77	74.51	71.77	74.41	3068970
2020-05-15	73.78	74.97	73.64	74.88	2786370
2020-05-18	77.00	77.20	74.74	76.38	3454020
2020-05-19	77.00	79.97	76.17	79.14	6416000
2020-05-20	77.80	79.90	76.37	78.06	7633575
2020-05-21	77.72	80.41	77.58	80.35	4120430
2020-05-22	76.88	77.05	73.08	74.45	6236010
2020-05-26	76.42	79.08	76.25	77.27	4499815
2020-05-27	77.23	77.52	75.00	75.42	4205920
2020-05-28	75.00	75.18	73.12	73.25	4222800
2020-05-29	73.70	76.75	72.20	76.58	5543775
2020-06-01	77.97	79.57	74.29	79.52	6184885
2020-06-02	79.78	83.29	78.40	81.73	7653275
2020-06-03	84.04	85.00	82.41	82.92	6976750
2020-06-04	83.04	84.80	80.25	81.00	7779440
2020-06-05	82.98	85.47	82.04	85.07	7682015
2020-06-08	85.00	85.19	80.82	81.83	6782000
2020-06-09	81.60	82.86	80.65	81.91	4069870
2020-06-10	82.74	85.38	80.90	85.00	8340095
2020-06-11	82.24	83.15	80.68	82.29	15086605
2020-06-12	83.11	83.73	80.77	81.90	7045530
2020-06-15	81.00	83.12	80.36	82.64	4937055
2020-06-16	84.86	84.86	81.94	82.53	4901175
2020-06-17	83.18	83.42	81.23	81.47	5175425
2020-06-18	81.91	82.97	81.38	81.86	2728035
2020-06-19	83.20	83.77	81.65	82.64	4721015
2020-06-22	83.30	83.64	82.01	83.64	2890165
2020-06-23	85.00	87.57	84.64	87.01	7226230
2020-06-24	87.40	88.37	84.71	87.49	4968455
2020-06-25	86.41	87.72	85.70	87.21	3156540
2020-06-26	87.29	88.36	86.63	87.61	2975775
2020-06-29	87.01	87.01	85.27	86.53	3008335
2020-06-30	86.88	87.56	85.35	85.88	3062155
2020-07-01	85.60	86.35	85.00	85.55	3518135
2020-07-02	87.36	87.54	85.89	86.18	4309685
2020-07-06	88.13	89.84	87.23	88.01	5185250
2020-07-07	87.88	89.94	87.52	88.86	4686305
2020-07-08	90.57	91.20	89.74	90.91	4837760
2020-07-09	98.85	100.65	95.60	96.65	10859125
2020-07-10	98.20	98.40	94.77	96.89	6865655
2020-07-13	97.10	98.50	94.89	95.40	4821465
2020-07-14	92.38	95.39	91.77	95.21	3926510
2020-07-15	96.11	96.11	94.19	94.44	3619135
2020-07-16	91.60	91.65	89.32	90.00	4295935
2020-07-17	90.62	91.71	90.25	91.45	2801220
2020-07-20	92.00	94.78	91.40	94.18	2289390
2020-07-21	96.00	97.21	93.81	94.37	2772065
2020-07-22	93.52	94.57	92.42	93.02	2656040
2020-07-23	93.06	93.11	90.43	91.08	3009285
2020-07-24	88.29	89.74	86.80	89.67	4207770
2020-07-27	90.36	91.05	89.67	90.38	2726070
2020-07-28	88.82	91.43	88.82	90.06	1910315
2020-07-29	90.06	91.57	89.87	90.48	2852110
2020-07-30	90.22	90.93	89.61	90.24	2296820
2020-07-31	90.79	91.91	90.08	91.68	2573775
2020-08-03	92.79	94.37	92.79	93.80	2571205
2020-08-04	93.43	95.96	93.43	95.96	3070395
2020-08-05	96.02	97.42	95.48	96.17	1968470
2020-08-06	97.13	97.39	95.66	96.41	3436180
2020-08-07	94.20	94.91	92.26	93.30	3554970
2020-08-10	92.89	93.20	90.66	91.28	2718560
2020-08-11	92.19	92.31	90.40	90.90	2277530
2020-08-12	91.22	95.39	91.22	94.91	2615060
2020-08-13	93.36	94.00	90.34	92.97	3586910
2020-08-14	93.02	93.62	91.67	92.28	1920920
2020-08-17	92.61	95.46	92.55	94.91	1727990
2020-08-18	96.00	96.72	95.42	95.96	1801465
2020-08-19	96.00	96.20	94.05	95.14	2110440
2020-08-20	95.00	95.97	94.62	95.86	1608335
2020-08-21	95.55	97.12	95.12	97.00	1397445
2020-08-24	98.00	99.76	97.74	98.58	1838455
2020-08-25	99.96	103.10	99.43	102.83	3110910
2020-08-26	102.60	103.53	101.88	102.80	2667795
2020-08-27	103.50	103.50	101.35	102.38	2437890
2020-08-28	101.81	103.00	100.65	100.83	3001490
2020-08-31	98.34	99.60	97.12	97.44	3743675
2020-09-01	98.07	99.05	96.20	98.36	3648030
2020-09-02	99.54	100.86	98.46	98.72	2520705
2020-09-03	97.81	97.99	95.17	97.07	3251140
2020-09-04	95.77	97.68	93.37	97.05	3203110
2020-09-08	92.77	93.93	91.30	91.55	3175345
2020-09-09	93.56	95.25	93.12	94.40	1922090
2020-09-10	93.62	95.20	91.40	91.90	2071990
2020-09-11	92.15	92.82	90.32	91.14	1422795
2020-09-14	92.67	94.21	92.15	93.09	1713100
2020-09-15	94.00	95.86	94.00	95.50	1389140
2020-09-16	95.78	96.14	94.20	94.86	1858290
2020-09-17	92.19	94.39	92.00	94.00	2491325
2020-09-18	97.04	97.39	92.36	93.21	4514475
2020-09-21	92.87	96.10	92.73	95.98	3453920
2020-09-22	96.01	97.14	94.92	96.86	1728235
2020-09-23	96.19	96.60	94.07	94.20	2004595
2020-09-24	93.38	94.93	92.60	94.04	2289855
2020-09-25	93.15	95.01	92.88	94.43	1683925
2020-09-28	94.17	94.17	91.48	92.79	2601510
2020-09-29	92.91	92.91	89.93	90.15	2864605
2020-09-30	89.80	91.52	88.83	90.93	2325585
2020-10-01	91.81	93.21	90.96	92.72	1710205
2020-10-02	91.28	92.09	88.12	89.10	1648269
2020-10-05	89.80	90.95	89.16	90.62	1484285
2020-10-06	90.14	91.10	89.22	89.39	1708616
2020-10-07	89.60	89.99	86.10	86.94	3037498
2020-10-08	86.50	88.94	85.04	88.42	2616355
2020-10-09	89.30	91.09	89.03	90.60	1703631
2020-10-12	91.79	92.88	90.85	91.50	2458732
2020-10-13	90.40	91.84	90.01	90.87	2128747
2020-10-14	91.46	91.46	89.40	89.57	2207382
2020-10-15	88.05	88.66	86.38	88.33	2069601
2020-10-16	88.99	89.99	87.91	88.52	1990252
2020-10-19	89.20	90.34	87.13	87.35	2385425
2020-10-20	88.08	89.01	87.10	88.37	2301010
2020-10-21	88.10	89.38	87.70	88.24	1497297
2020-10-22	88.26	89.50	87.14	87.57	2086783
2020-10-23	87.43	87.52	84.98	85.87	2272280
2020-10-26	85.31	86.79	85.17	86.71	1164234
2020-10-27	87.16	89.07	86.17	88.42	1650313
2020-10-28	87.60	89.18	85.96	86.24	2363483
2020-10-29	87.31	89.62	87.01	88.21	2008017
2020-10-30	87.05	87.66	85.91	86.79	1998941
2020-11-02	86.25	86.38	82.94	84.33	2574393
2020-11-03	82.93	86.70	82.93	85.91	2354123
2020-11-04	89.82	94.25	88.82	93.68	3539361
2020-11-05	96.10	96.10	89.88	91.58	3421970
2020-11-06	91.91	92.31	89.77	92.04	1908682
2020-11-09	91.36	91.63	87.80	87.84	3560283
2020-11-10	87.90	90.20	85.40	87.55	3366124
2020-11-11	88.39	90.66	88.16	89.59	2603755
2020-11-12	90.89	91.52	86.86	87.34	3368190
2020-11-13	89.23	89.76	87.27	88.27	2511874
2020-11-16	87.88	88.48	86.18	87.10	2264157
2020-11-17	87.73	88.45	85.88	86.85	2396768
2020-11-18	87.29	88.06	84.88	85.50	3358786
2020-11-19	87.25	90.50	87.00	89.22	4215186
2020-11-20	91.02	94.08	91.02	93.51	3584059
2020-11-23	94.68	95.74	93.43	94.79	2987443
2020-11-24	97.00	98.40	96.58	97.52	4046429
2020-11-25	95.52	96.25	92.61	93.80	3324602
2020-11-27	93.51	93.95	92.16	93.34	1407095
2020-11-30	93.13	93.15	90.13	90.37	3213824
2020-12-01	90.71	91.39	89.43	89.98	1983813
2020-12-02	89.57	89.77	87.14	88.13	2340037
2020-12-03	87.95	88.64	87.52	87.83	1823020
2020-12-04	89.00	90.15	87.08	87.38	2285179
2020-12-07	89.14	91.14	88.82	89.41	3041874
2020-12-08	91.20	91.82	90.26	91.61	1958060
2020-12-09	91.01	91.56	88.59	89.01	2985393
2020-12-10	88.06	88.07	86.22	87.37	2472604
2020-12-11	87.29	89.50	87.24	88.26	2438753
2020-12-14	87.41	87.90	85.65	86.88	2105717
2020-12-15	87.06	87.30	84.80	85.58	3455292
2020-12-16	86.75	88.75	86.61	88.39	2813152
2020-12-17	90.82	91.99	89.81	90.89	2936196
2020-12-18	91.91	95.46	91.90	94.79	6555793
2020-12-21	92.56	94.69	92.56	92.93	2257757
2020-12-22	93.04	93.40	91.49	92.50	1259482
2020-12-23	92.80	93.28	90.72	92.58	904090
2020-12-24	91.55	93.00	90.95	92.66	646437
2020-12-28	92.65	93.39	90.18	91.13	1698748
2020-12-29	92.32	95.00	92.32	93.44	2141112
2020-12-30	94.90	96.79	94.22	95.93	1919428
2020-12-31	96.05	97.04	94.93	95.77	1383711
2021-01-04	96.06	98.13	95.30	96.74	2159377
2021-01-05	96.93	101.86	96.81	101.57	2934227
2021-01-06	99.96	105.80	99.96	103.61	3650015
2021-01-07	104.84	112.75	104.70	111.89	4522331
2021-01-08	111.62	114.80	110.83	114.57	3378076
2021-01-11	111.00	111.97	109.04	109.20	3377736
2021-01-12	108.75	110.07	106.06	107.45	2398226
2021-01-13	105.60	107.79	105.51	107.05	2723292
2021-01-14	108.49	108.53	104.64	104.77	3573882
2021-01-15	105.33	106.70	104.13	105.08	1308577
2021-01-19	107.74	110.37	107.54	110.10	2234109
2021-01-20	112.73	113.58	111.07	112.95	2511857
2021-01-21	115.00	116.09	113.25	116.03	2981271
2021-01-22	114.69	117.56	113.79	116.76	1829712
2021-01-25	125.84	128.38	123.50	124.29	4031555
2021-01-26	122.29	122.84	120.12	121.93	1923241
2021-01-27	119.54	122.33	118.33	119.09	2043521
2021-01-28	117.94	118.16	115.10	117.24	2182297
2021-01-29	114.76	116.86	113.47	114.99	2953090
2021-02-01	116.20	119.63	116.20	118.25	1525899
2021-02-02	120.45	123.49	120.12	123.37	2316252
2021-02-03	122.75	123.65	121.46	122.93	1525035
2021-02-04	121.08	122.89	120.83	122.28	2499759
2021-02-05	122.13	126.00	121.75	124.02	2139619
2021-02-08	124.80	126.86	123.52	124.13	2012009
2021-02-09	130.81	133.75	129.90	132.42	3759813
2021-02-10	133.20	133.20	127.48	131.05	1825615
2021-02-11	132.36	134.33	131.89	132.47	979248
2021-02-12	131.18	133.23	130.57	132.12	1048014
2021-02-16	128.53	129.55	125.36	126.98	2738843
2021-02-17	126.10	128.57	123.62	126.90	1893979
2021-02-18	121.50	124.78	118.85	124.32	2197120
2021-02-19	124.78	126.58	122.72	123.89	1797076
2021-02-22	120.17	121.00	117.41	117.46	2767694
2021-02-23	114.98	120.83	112.45	120.25	2640020
2021-02-24	114.24	118.34	112.15	117.50	4499228
2021-02-25	114.77	114.81	107.22	108.66	4536491
2021-02-26	108.00	110.29	104.26	109.85	5243441
2021-03-01	111.48	111.49	108.19	110.59	3670484
2021-03-02	111.41	113.18	109.78	110.13	3323229
2021-03-03	109.84	111.63	106.69	107.23	3012243
2021-03-04	106.22	109.25	104.96	106.26	3133581
2021-03-05	107.56	109.09	105.20	108.26	2453460
2021-03-08	105.72	106.87	101.75	102.08	2935357
2021-03-09	105.51	111.15	104.20	110.68	4184693
2021-03-10	112.36	113.10	105.21	105.70	2754539
2021-03-11	110.29	111.02	108.32	108.39	2736452
2021-03-12	106.49	108.08	105.07	107.95	1576188
2021-03-15	106.64	107.64	105.38	107.08	1160911
2021-03-16	107.90	109.87	107.43	108.30	1658717
2021-03-17	107.76	108.74	104.93	108.26	2803433
2021-03-18	105.42	105.96	104.62	104.99	2131861
2021-03-19	104.85	109.69	104.73	109.07	4599508
2021-03-22	109.30	112.00	109.30	110.06	2114841
2021-03-23	108.50	108.53	106.39	106.53	1742376
2021-03-24	106.06	106.50	102.30	102.69	2033038
2021-03-25	100.91	103.40	100.61	101.55	2479724
2021-03-26	101.78	104.64	99.40	103.94	2810443
2021-03-29	102.40	104.21	101.42	103.09	2216530
2021-03-30	102.72	103.70	100.90	102.90	1566438
2021-03-31	103.79	105.60	103.06	103.26	2176707
2021-04-01	107.22	109.65	106.47	106.60	1488606
2021-04-05	107.50	107.50	104.01	105.54	837999
2021-04-06	105.54	107.66	105.14	107.27	1038006
2021-04-07	103.33	104.29	100.50	103.39	2474471
2021-04-08	104.62	106.15	104.18	104.93	1091047
2021-04-09	105.27	105.48	102.11	103.94	1517623
2021-04-12	102.34	105.08	102.25	104.75	1809442
2021-04-13	103.82	107.21	103.68	106.21	1289665
2021-04-14	108.34	109.79	106.65	106.90	1928130
2021-04-15	106.28	106.66	104.92	105.84	1229397
2021-04-16	105.91	107.33	105.67	106.80	1238202
2021-04-19	107.31	109.11	106.54	106.83	1414381
2021-04-20	106.83	106.85	105.52	106.73	2008508
2021-04-21	106.10	109.10	106.01	108.93	1631819
2021-04-22	109.20	112.48	109.00	111.35	2603334
2021-04-23	113.54	114.90	112.43	112.62	1128862
2021-04-26	110.50	112.51	110.10	112.38	1094927
2021-04-27	111.17	112.63	110.79	111.70	1772481
2021-04-28	112.49	115.30	112.19	114.27	1719151
2021-04-29	116.37	116.81	114.05	115.10	1444318
2021-04-30	112.34	113.17	111.67	112.06	1589207
2021-05-03	111.85	113.32	110.30	110.41	899871
2021-05-04	110.85	112.18	108.37	109.11	1885972
2021-05-05	109.10	109.68	107.57	107.69	843553
2021-05-06	107.66	109.78	107.02	109.76	1206694
2021-05-07	110.46	111.98	109.63	109.86	1281742
2021-05-10	109.50	109.59	105.47	105.54	1772158
2021-05-11	103.06	107.05	102.16	106.45	1623329
2021-05-12	105.65	107.77	104.09	104.63	2092686
2021-05-13	103.56	105.73	101.45	101.51	2221784
2021-05-14	103.04	105.90	102.89	105.34	1921449
2021-05-17	104.92	104.99	103.05	104.90	2194084
2021-05-18	107.42	109.63	104.40	108.61	2684227
2021-05-19	106.73	110.99	106.08	110.26	1801604
2021-05-20	114.42	119.28	114.10	119.07	3361934
2021-05-21	120.00	120.84	117.27	117.39	1675482
2021-05-24	115.93	116.36	113.13	113.50	2688671
2021-05-25	115.68	115.77	112.76	114.47	2143201
2021-05-26	116.49	117.48	115.78	116.32	1696175
2021-05-27	116.03	117.04	114.15	116.36	3862450
2021-05-28	116.84	118.48	116.16	117.93	1665603
2021-06-01	118.78	119.61	115.20	118.58	2695560
2021-06-02	117.62	118.38	114.39	115.41	1798749
2021-06-03	113.76	115.56	113.20	113.66	2254776
2021-06-04	113.16	114.88	112.94	114.44	1667550
2021-06-07	114.19	114.19	112.18	113.89	1151096
2021-06-08	115.16	115.53	112.56	113.23	1912210
2021-06-09	113.73	113.73	110.12	110.32	2382471
2021-06-10	110.87	113.95	110.36	113.11	2131539
2021-06-11	113.30	113.95	112.24	113.09	2140670
2021-06-14	113.41	114.41	112.02	114.16	1683729
2021-06-15	112.88	113.51	110.48	111.13	1471614
2021-06-16	109.45	110.06	107.72	108.89	1907403
2021-06-17	109.68	111.12	108.89	110.85	1799739
2021-06-18	110.63	111.33	106.00	107.41	8191774
2021-06-21	107.60	108.82	106.91	107.94	1331862
2021-06-22	106.60	108.54	105.85	105.93	1901552
2021-06-23	106.26	108.91	106.26	106.53	1928882
2021-06-24	107.62	108.67	107.09	107.60	2302691
2021-06-25	107.92	108.36	105.29	106.80	2492834
2021-06-28	108.22	112.35	108.10	111.30	3215148
2021-06-29	111.30	114.82	110.00	114.74	2071938
2021-06-30	114.21	115.63	113.72	115.25	2598107
2021-07-01	115.00	116.52	113.34	113.71	1609380
2021-07-02	113.50	115.14	112.54	113.31	1559724
2021-07-06	110.97	111.00	108.56	109.62	2176931
2021-07-07	110.76	110.98	106.61	107.41	1764154
2021-07-08	105.54	106.13	104.21	105.36	2678668
2021-07-09	106.85	108.53	105.40	108.33	2303803
2021-07-12	109.05	110.36	108.37	108.93	1215628
2021-07-13	110.40	113.62	109.87	112.17	1600053
2021-07-14	113.27	114.02	112.56	112.83	1237618
2021-07-15	112.48	114.57	112.48	114.41	1746217
2021-07-16	114.68	114.77	111.30	112.10	1183505
2021-07-19	110.72	112.78	110.01	112.25	1175464
2021-07-20	112.66	114.04	111.11	113.22	1253791
2021-07-21	112.44	113.17	110.21	113.04	1204850
2021-07-22	113.31	113.38	111.64	112.55	967161
2021-07-23	108.50	108.98	102.92	103.53	6860152
2021-07-26	96.84	97.67	88.96	89.40	11486581
2021-07-27	83.58	88.98	82.50	88.32	10665784
2021-07-28	94.94	101.29	93.71	100.14	8759314
2021-07-29	101.33	102.45	98.85	100.90	3353418
2021-07-30	99.62	103.50	99.36	102.21	2570775
2021-08-02	102.87	106.18	102.40	105.04	2238059
2021-08-03	95.85	96.53	91.92	93.06	6823186
2021-08-04	93.65	95.87	92.22	93.02	3509214
2021-08-05	89.35	89.35	87.13	87.71	4628431
2021-08-06	87.60	88.62	86.02	87.00	2664943
2021-08-09	88.41	93.01	88.10	92.45	2885358
2021-08-10	92.53	93.90	90.13	91.35	2206089
2021-08-11	92.93	93.12	90.99	93.00	2432572
2021-08-12	90.86	92.18	90.12	92.00	2268214
2021-08-13	90.73	91.87	89.25	89.66	2208137
2021-08-16	86.89	86.89	84.19	85.34	3868526
2021-08-17	82.44	85.15	81.57	83.76	4841821
2021-08-18	83.37	84.57	82.29	83.76	3935824
2021-08-19	80.74	81.23	77.98	78.92	5844992
2021-08-20	78.97	81.73	78.67	80.63	6359496
2021-08-23	82.47	85.77	82.15	85.02	3628232
2021-08-24	89.57	93.13	89.28	92.65	6290376
2021-08-25	90.65	92.14	89.62	91.95	3444839
2021-08-26	91.52	91.70	90.37	91.26	1948461
2021-08-27	92.00	94.39	92.00	92.76	2508161
2021-08-30	84.59	90.06	84.56	89.62	6454348
2021-08-31	93.62	97.65	92.50	97.42	5775692
2021-09-01	97.42	99.40	96.35	96.90	3943608
2021-09-02	95.00	96.47	94.35	94.91	2930000
2021-09-03	94.00	94.35	91.98	92.99	3504727
2021-09-07	96.31	97.59	95.35	95.73	3683268
2021-09-08	92.79	93.80	89.96	90.78	4485739
2021-09-09	85.33	89.99	84.50	88.91	6814615
2021-09-10	88.64	90.72	87.10	88.45	5137415
2021-09-13	87.52	89.71	86.62	88.18	3551775
2021-09-14	86.24	86.69	84.41	84.52	5382454
2021-09-15	83.00	85.48	82.54	84.96	5132230
2021-09-16	84.06	85.11	83.15	84.34	5001975
2021-09-17	83.81	83.93	81.50	82.88	3903715
2021-09-20	80.41	82.68	78.86	80.06	3420321
2021-09-21	79.97	80.58	79.15	79.95	2399899
2021-09-22	80.50	82.26	80.50	81.33	3181394
2021-09-23	81.75	82.06	80.83	81.59	2109647
2021-09-24	80.37	81.49	79.67	81.34	3191511
2021-09-27	81.53	84.16	80.65	83.99	3838142
2021-09-28	83.64	85.50	81.60	84.69	8369506
2021-09-29	84.79	86.73	81.63	81.70	5597470
2021-09-30	83.50	86.54	83.00	85.40	5797579
2021-10-01	84.96	85.51	82.33	83.80	2995025
2021-10-04	82.07	82.77	80.85	82.14	3253001
2021-10-05	83.18	83.97	82.21	83.18	2979913
2021-10-06	82.55	88.88	82.30	88.71	5890605
2021-10-07	90.00	96.19	89.95	96.06	9066637
2021-10-08	95.74	97.36	94.89	96.32	6593165
2021-10-11	97.93	98.41	94.55	96.00	7077881
2021-10-12	95.87	97.11	94.40	94.86	4384688
2021-10-13	96.11	98.00	95.02	95.73	2163001
2021-10-14	96.22	96.62	94.58	95.46	1848637
2021-10-15	95.11	96.70	94.32	95.56	2893508
2021-10-18	95.16	99.60	95.12	97.90	3599797
2021-10-19	99.10	100.75	98.30	100.39	5106745
2021-10-20	101.00	103.20	100.44	101.37	5030498
2021-10-21	100.99	102.57	100.45	101.75	3081057
2021-10-22	105.01	107.99	101.71	102.24	3073002
2021-10-25	103.69	104.65	102.22	102.48	2060875
2021-10-26	101.70	102.35	98.55	98.90	2539502
2021-10-27	97.77	102.34	97.54	100.35	2347396
2021-10-28	99.18	100.63	99.02	99.98	1629719
2021-10-29	98.25	99.12	96.91	97.59	2636392
2021-11-01	98.52	103.42	98.50	102.68	2365641
2021-11-02	101.59	102.57	100.03	100.29	1965275
2021-11-03	100.90	102.55	100.01	102.38	1736826
2021-11-04	104.10	104.74	101.11	101.28	1700573
2021-11-05	101.67	103.45	100.74	101.51	1322020
2021-11-08	103.47	103.80	102.38	103.51	1488082
2021-11-09	103.11	103.55	100.30	100.83	1771276
2021-11-10	105.02	105.82	102.86	103.18	2527007
2021-11-11	106.95	110.57	106.74	110.27	3394233
2021-11-12	111.35	112.42	109.84	111.15	3082521
2021-11-15	112.53	113.15	109.55	111.18	2620278
2021-11-16	116.12	117.37	109.25	111.19	5487057
2021-11-17	112.63	114.76	111.51	112.49	2943410
2021-11-18	111.52	113.59	110.25	112.44	2560493
2021-11-19	113.48	116.26	112.98	115.55	2102286
2021-11-22	116.23	118.19	112.19	113.26	2472322
2021-11-23	114.02	115.50	110.95	111.56	3046734
2021-11-24	112.38	115.25	110.97	113.65	2418512
2021-11-26	113.10	114.67	112.25	114.33	1924762
2021-11-29	114.09	114.51	107.77	110.12	2898344
2021-11-30	107.63	111.57	107.28	107.73	5506211
2021-12-01	111.73	114.66	110.96	111.81	2764379
2021-12-02	112.70	113.74	105.95	107.47	4455909
2021-12-03	103.24	104.97	98.79	100.05	7168647
2021-12-06	99.81	104.53	98.02	104.08	4247465
2021-12-07	108.52	108.86	106.11	107.34	3319416
2021-12-08	106.16	106.51	104.72	105.77	3555191
2021-12-09	103.74	105.50	102.07	103.30	3587650
2021-12-10	104.21	105.58	102.01	102.84	6962687
2021-12-13	101.96	103.70	100.29	103.01	2625888
2021-12-14	101.63	103.50	100.75	102.85	1818193
2021-12-15	102.23	102.58	98.68	100.46	3978863
2021-12-16	101.00	102.44	98.06	98.84	3498576
2021-12-17	96.99	96.99	91.78	93.75	7555880
2021-12-20	92.47	93.38	89.80	90.28	6277121
2021-12-21	93.86	98.00	92.83	97.26	7412328
2021-12-22	95.50	98.21	95.00	97.62	1902527
2021-12-23	96.65	98.24	95.15	97.84	2136721
2021-12-27	96.83	99.00	96.62	97.44	917554
2021-12-28	96.89	97.80	95.30	97.15	1854191
2021-12-29	96.66	97.14	94.13	95.25	1336348
2021-12-30	96.78	105.86	96.29	103.75	3377933
2021-12-31	101.70	103.51	100.96	101.78	1719351
2022-01-03	101.42	101.71	98.73	100.64	1251427
2022-01-04	99.22	99.22	96.16	97.60	2304544
2022-01-05	95.92	98.51	95.37	95.46	1607668
2022-01-06	96.69	98.69	95.52	97.22	1308566
2022-01-07	98.90	101.67	98.54	99.71	2502838
2022-01-10	100.54	100.96	97.71	100.10	3221558
2022-01-11	101.00	105.30	100.26	103.64	1977337
2022-01-12	107.95	108.19	103.21	106.01	2341034
2022-01-13	103.27	104.43	100.78	101.17	1867854
2022-01-14	102.15	104.40	101.90	103.36	1208875
2022-01-18	102.26	104.08	101.00	101.74	1980157
2022-01-19	104.32	105.35	102.78	103.46	1404111
2022-01-20	107.19	108.28	103.15	103.36	4062445
2022-01-21	102.63	104.13	96.63	96.99	5040184
2022-01-24	95.73	96.00	91.73	95.29	3685696
2022-01-25	95.31	99.41	95.15	98.62	2138568
2022-01-26	99.99	100.45	95.79	96.76	2671638
2022-01-27	96.24	97.46	94.02	94.54	2408202
2022-01-28	95.15	96.44	92.96	96.40	1715219
2022-01-31	98.19	103.42	98.01	103.36	1997693
2022-02-01	102.45	103.40	100.89	102.12	1158161
2022-02-02	102.00	103.14	100.11	101.86	1273166
2022-02-03	100.99	102.22	99.93	100.13	1154710
2022-02-04	98.50	101.32	98.19	100.60	1716242
2022-02-07	99.97	100.92	98.95	99.09	1732898
2022-02-08	99.00	104.38	98.11	103.64	2511429
2022-02-09	105.61	108.11	103.91	107.86	2635411
2022-02-10	104.14	106.76	102.71	103.30	2089942
2022-02-11	102.91	102.96	98.58	99.04	1958789
2022-02-14	97.64	98.55	96.96	97.99	2191529
2022-02-15	98.97	100.05	97.88	99.88	1212703
2022-02-16	100.31	100.95	98.90	100.21	1754373
2022-02-17	100.69	102.75	99.61	99.84	1941566
2022-02-18	99.22	99.53	97.00	98.52	2557825
2022-02-22	95.38	96.18	89.50	91.37	4846651
2022-02-23	93.93	95.79	91.19	91.56	3715511
2022-02-24	88.00	92.90	87.50	92.80	3068644
2022-02-25	94.20	99.97	93.77	99.72	3659222
2022-02-28	97.00	97.81	93.39	95.34	3117761
2022-03-01	95.27	99.13	92.52	93.49	3259984
2022-03-02	93.44	93.44	89.56	92.38	3437056
2022-03-03	92.26	92.70	85.89	86.54	4564123
2022-03-04	85.14	86.74	84.35	85.50	3246310
2022-03-07	85.29	86.77	81.53	81.81	3106602
2022-03-08	82.22	87.21	81.40	84.71	3444531
2022-03-09	86.83	91.76	86.29	88.58	3654682
2022-03-10	84.00	84.00	76.95	81.73	5597701
2022-03-11	82.92	84.27	78.75	79.09	4742719
2022-03-14	71.28	75.78	68.62	71.53	6159044
2022-03-15	69.52	75.79	69.20	74.24	4652219
2022-03-16	87.65	94.14	83.05	93.31	9234260
2022-03-17	88.89	90.00	82.06	85.10	5472068
2022-03-18	85.51	91.94	84.71	90.18	7726070
2022-03-21	86.90	91.03	86.28	88.91	2525098
2022-03-22	94.70	96.85	91.34	94.71	3414408
2022-03-23	94.53	98.26	93.26	95.47	2160957
2022-03-24	93.05	93.78	90.16	92.16	3343917
2022-03-25	90.27	93.80	90.27	93.66	1814335
2022-03-28	95.38	96.86	92.19	93.82	2492829
2022-03-29	95.02	98.50	93.14	93.92	1808824
2022-03-30	92.06	94.26	91.57	92.02	1441931
2022-03-31	90.85	91.79	88.38	89.69	1888006
2022-04-01	96.31	99.98	95.44	95.81	2726643
2022-04-04	99.44	99.53	96.58	98.07	2226096
2022-04-05	96.72	97.28	95.21	96.16	1266795
2022-04-06	95.31	95.87	92.86	94.83	1503726
2022-04-07	93.75	94.87	92.69	92.97	1599471
2022-04-08	92.68	95.09	92.27	93.04	1146199
2022-04-11	101.18	101.18	94.80	95.01	4117408
2022-04-12	96.43	96.66	91.97	92.24	1329794
2022-04-13	93.54	97.42	92.43	95.69	1537021
2022-04-14	95.18	95.44	93.63	95.06	1314284
2022-04-18	93.11	94.03	91.12	93.48	1044740
2022-04-19	90.87	93.73	90.05	93.65	1207051
2022-04-20	92.32	92.52	88.12	88.97	1667419
2022-04-21	88.06	89.44	85.53	85.70	1509326
2022-04-22	86.81	91.25	85.36	85.86	3198682
2022-04-25	84.90	88.94	84.78	88.37	2359093
2022-04-26	88.07	89.45	87.26	87.48	1646146
2022-04-27	88.62	92.18	88.13	89.06	1725316
2022-04-28	90.66	91.85	89.34	91.29	1622597
2022-04-29	96.00	99.32	95.18	95.33	2744579
2022-05-02	94.01	97.26	93.30	94.29	2249246
2022-05-03	95.60	96.97	94.18	95.95	1509177
2022-05-04	94.46	97.32	93.50	96.98	2049791
2022-05-05	92.49	93.49	89.21	91.19	2258281
2022-05-06	90.15	90.92	88.19	88.41	1618717
2022-05-09	86.43	87.26	84.20	84.52	2421642
2022-05-10	88.33	89.78	86.02	88.00	2404005
2022-05-11	88.76	91.42	87.36	87.84	2256207
2022-05-12	85.76	89.44	84.46	87.96	2143148
2022-05-13	90.60	93.05	90.60	92.46	2028696
2022-05-16	93.24	94.97	92.35	93.25	1296585
2022-05-17	96.89	97.88	93.13	94.60	1704072
2022-05-18	94.65	96.12	93.07	93.58	1984535
2022-05-19	95.18	97.00	94.77	95.35	2530845
2022-05-20	97.99	99.61	94.91	96.87	2145513
2022-05-23	97.00	97.18	94.02	97.04	1978729
2022-05-24	99.20	99.38	93.78	95.41	2260918
2022-05-25	97.85	99.43	95.34	97.49	2409954
2022-05-26	99.00	102.34	98.77	101.49	3060833
2022-05-27	103.11	104.09	101.43	104.00	2422686
2022-05-31	106.70	107.15	103.18	103.73	2892073
2022-06-01	103.44	103.77	98.50	100.76	2350701
2022-06-02	101.50	105.37	100.94	104.36	2050498
2022-06-03	103.08	103.09	101.35	102.39	1009228
2022-06-06	106.29	107.24	102.59	103.77	1585788
2022-06-07	103.32	103.60	101.09	103.50	1864453
2022-06-08	107.00	107.19	104.32	106.84	2363868
2022-06-09	104.61	105.91	103.69	103.76	2113384
2022-06-10	108.00	108.77	105.62	105.65	3570195
2022-06-13	103.48	103.96	99.84	101.34	2388301
2022-06-14	103.34	107.08	102.45	105.15	2224620
2022-06-15	102.93	103.54	100.00	102.80	2716736
2022-06-16	97.81	98.20	93.70	94.77	2987061
2022-06-17	96.98	97.20	92.81	93.17	5158909
2022-06-21	91.27	93.33	90.33	92.01	3219084
2022-06-22	89.37	93.37	89.01	91.66	1984015
2022-06-23	91.71	92.83	89.93	90.86	1830728
2022-06-24	92.83	93.71	91.93	93.60	2026987
2022-06-27	97.00	97.65	94.95	95.88	2309676
2022-06-28	96.16	96.74	92.66	93.72	2076279
2022-06-29	92.27	93.59	91.88	92.52	2017342
2022-06-30	91.90	93.45	90.31	93.36	1936781
2022-07-01	92.80	95.56	92.51	93.47	1355221
2022-07-05	92.11	92.79	89.92	92.32	1789719
2022-07-06	91.01	91.07	87.02	89.23	2160383
2022-07-07	88.99	89.46	87.03	88.60	2380356
2022-07-08	88.09	91.45	87.35	90.97	1754244
2022-07-11	87.70	88.29	86.02	86.71	1829280
2022-07-12	86.61	87.86	86.28	86.49	1152947
2022-07-13	86.48	90.43	86.48	89.39	1638093
2022-07-14	88.33	89.19	86.98	87.94	1210229
2022-07-15	86.48	86.91	83.21	86.43	1396239
2022-07-18	88.62	89.68	87.56	87.76	1598625
2022-07-19	89.38	91.69	88.60	90.17	1722254
2022-07-20	91.75	94.37	90.35	94.19	3209352
2022-07-21	98.73	101.92	98.65	99.99	2821346
2022-07-22	96.77	98.32	94.29	95.05	1661621
2022-07-25	95.26	97.72	94.65	96.81	1952497
2022-07-26	96.99	98.66	93.57	94.33	1751605
2022-07-27	95.54	96.90	94.86	96.11	1330165
2022-07-28	95.72	97.78	94.50	96.12	1619516
2022-07-29	92.09	94.07	91.33	92.98	2106732
2022-08-01	90.36	91.61	88.38	91.54	1815188
2022-08-02	88.00	91.90	86.93	90.60	2081641
2022-08-03	90.60	91.32	88.72	90.51	2092256
2022-08-04	89.52	90.27	87.60	89.00	1710091
2022-08-05	87.41	89.20	87.30	88.98	1259107
2022-08-08	88.98	90.57	88.53	89.46	1206733
2022-08-09	89.00	90.13	88.55	89.38	950607
2022-08-10	87.89	89.97	87.89	89.82	1139134
2022-08-11	91.45	93.27	90.83	91.52	946218
2022-08-12	89.25	92.03	89.25	91.88	1121980
2022-08-15	90.53	92.77	90.24	92.43	1009994
2022-08-16	91.00	93.53	91.00	93.18	1534098
2022-08-17	92.13	92.98	91.29	91.58	1413373
2022-08-18	94.81	94.99	85.01	86.11	3301906
2022-08-19	85.42	85.82	84.24	84.70	1540116
2022-08-22	85.84	87.50	85.54	85.72	2186298
2022-08-23	86.60	87.99	85.82	87.55	1392170
2022-08-24	86.16	89.88	86.06	88.19	840565
2022-08-25	90.87	92.92	89.82	92.18	1689122
2022-08-26	95.81	96.21	89.82	90.06	2063506
2022-08-29	88.94	90.20	87.39	87.55	1046009
2022-08-30	87.34	88.31	86.08	86.95	1281252
2022-08-31	90.52	91.79	88.32	88.51	1755061
2022-09-01	88.44	89.50	87.44	88.13	1574671
2022-09-02	89.56	89.95	88.26	88.52	1197416
2022-09-06	88.19	89.22	86.69	86.79	949995
2022-09-07	85.90	87.46	85.72	87.22	1123399
2022-09-08	84.34	85.62	83.10	85.50	1594292
2022-09-09	86.90	88.63	86.57	87.49	902940
2022-09-12	87.51	88.04	86.55	87.46	1202706
2022-09-13	87.22	88.83	86.81	87.39	1762627
2022-09-14	86.62	87.20	84.69	85.42	1916859
2022-09-15	84.96	85.59	83.96	84.20	1308466
2022-09-16	83.86	84.11	82.15	82.71	2214036
2022-09-19	81.39	82.86	80.87	82.80	938771
2022-09-20	83.46	85.04	83.24	83.98	1025177
2022-09-21	80.97	81.86	79.19	79.76	1600969
2022-09-22	79.88	81.13	78.95	78.95	1045553
2022-09-23	77.85	78.08	76.26	77.55	1418047
2022-09-26	77.96	79.11	77.80	77.88	1170530
2022-09-27	78.51	80.04	77.48	77.97	926989
2022-09-28	76.30	78.47	76.11	78.05	1334867
2022-09-29	75.37	76.05	74.41	75.18	1602765
2022-09-30	75.31	76.76	75.15	75.60	1218609
2022-10-03	75.13	77.08	75.03	76.46	1080784
2022-10-04	78.11	81.15	77.69	79.92	1270698
2022-10-05	80.15	81.78	79.29	80.11	787748
2022-10-06	80.11	81.50	79.70	79.80	1133003
2022-10-07	78.64	79.20	77.38	78.02	863114
2022-10-10	77.27	77.39	74.99	75.16	1107229
2022-10-11	73.67	74.00	71.58	72.88	1655121
2022-10-12	72.29	73.58	71.53	71.89	1163941
2022-10-13	68.30	71.85	67.78	71.17	1187215
2022-10-14	70.72	71.23	67.82	68.60	1434888
2022-10-17	69.64	72.69	69.64	71.17	1472111
2022-10-18	72.68	73.17	69.84	70.68	1231707
2022-10-19	68.76	69.49	66.85	67.04	1285374
2022-10-20	64.38	67.26	63.03	64.69	3485091
2022-10-21	60.71	62.75	60.48	62.43	3790501
2022-10-24	55.60	57.24	53.09	56.28	5906360
2022-10-25	57.98	59.45	57.08	57.32	2865423
2022-10-26	57.36	59.95	57.23	58.82	4071574
2022-10-27	57.29	58.61	56.18	56.72	1889001
2022-10-28	54.12	55.54	53.86	55.41	2436048
2022-10-31	55.01	56.58	54.72	55.62	1865139
2022-11-01	59.35	60.16	58.02	59.57	2916133
2022-11-02	59.71	60.97	58.99	59.29	2739589
2022-11-03	57.34	60.14	57.30	59.15	1504459
2022-11-04	63.53	64.25	61.43	62.52	2743401
2022-11-07	63.79	64.65	61.74	62.63	1593399
2022-11-08	61.03	63.03	59.63	62.13	1349853
2022-11-09	60.76	61.19	59.00	59.22	1678447
2022-11-10	62.10	63.30	61.84	62.27	1915860
2022-11-11	64.59	65.52	63.91	64.76	1555183
2022-11-14	66.00	66.89	64.50	65.24	1331211
2022-11-15	69.68	72.69	69.34	71.60	3121097
2022-11-16	74.76	74.96	70.77	71.33	3585314
2022-11-17	72.69	74.98	69.46	71.00	4514535
2022-11-18	69.00	69.02	66.33	67.44	2536109
2022-11-21	66.06	67.07	64.92	66.28	1491180
2022-11-22	64.05	65.79	63.25	65.50	1161492
2022-11-23	67.00	68.02	66.21	66.63	1203037
2022-11-25	65.51	66.85	65.50	65.63	994796
2022-11-28	65.23	68.68	65.23	66.96	1591817
2022-11-29	69.64	71.33	68.43	68.78	2446876
2022-11-30	70.60	71.98	69.12	71.12	3378479
2022-12-01	68.91	69.38	67.34	68.25	1774538
2022-12-02	67.58	71.80	67.43	70.90	2102742
2022-12-05	71.30	72.40	68.37	69.02	2459232
2022-12-06	68.99	69.38	67.28	68.21	1988284
2022-12-07	66.39	69.51	66.32	68.40	1808189
2022-12-08	71.57	72.94	70.83	71.21	1861894
2022-12-09	71.21	72.09	70.04	70.17	1171228
2022-12-12	70.09	70.44	67.92	69.35	1559337
2022-12-13	71.62	72.82	69.49	69.99	1698276
2022-12-14	71.14	73.60	70.84	72.98	2217340
2022-12-15	73.56	74.92	71.04	71.30	2230340
2022-12-16	71.30	72.05	70.27	71.30	9540904
2022-12-19	71.31	71.74	70.35	70.96	1314433
2022-12-20	68.15	69.79	67.96	69.71	1737388
2022-12-21	69.95	72.62	69.71	72.28	1557274
2022-12-22	72.99	74.07	71.60	72.18	1048042
2022-12-23	72.14	72.75	70.59	71.09	1110047
2022-12-27	72.18	73.97	71.97	73.14	1466342
2022-12-28	73.71	74.34	71.34	71.67	1811174
2022-12-29	71.81	73.46	71.40	73.15	1332849
2022-12-30	72.59	73.95	72.08	72.63	1110928
2023-01-03	76.21	77.96	75.38	76.45	2376470
2023-01-04	80.50	82.94	79.44	82.57	2095445
2023-01-05	80.58	82.78	80.23	82.06	1125080
2023-01-06	81.26	83.00	81.11	81.51	2166185
2023-01-09	83.00	83.21	79.44	79.52	2473216
2023-01-10	81.10	83.09	80.93	82.60	1909884
2023-01-11	81.44	84.84	81.32	84.10	3019828
2023-01-12	84.08	85.46	83.57	85.27	1135633
2023-01-13	86.22	89.46	86.00	88.36	2354440
2023-01-17	87.10	89.84	87.00	89.06	3982032
2023-01-18	91.33	91.96	88.48	88.50	1512383
2023-01-19	88.60	90.48	88.60	89.25	858950
2023-01-20	89.89	90.30	88.15	89.09	1358622
2023-01-23	89.56	91.63	89.50	90.28	911924
2023-01-24	89.86	91.25	89.64	89.95	944587
2023-01-25	89.75	90.45	88.85	90.30	873483
2023-01-26	92.68	93.19	91.08	92.29	1071526
2023-01-27	91.84	92.14	90.96	91.65	816019
2023-01-30	89.62	90.70	89.08	89.58	1364699
2023-01-31	89.57	89.80	88.40	88.61	1262455
2023-02-01	91.28	92.45	89.96	91.77	1156287
2023-02-02	90.89	91.68	89.70	90.73	1323467
2023-02-03	91.26	91.55	89.85	89.90	1044124
2023-02-06	87.42	88.98	87.28	88.36	1959414
2023-02-07	89.81	90.11	87.32	88.32	1894150
2023-02-08	90.12	90.34	87.76	88.36	2386089
2023-02-09	90.70	91.80	88.90	89.20	1583944
2023-02-10	87.77	88.56	86.63	86.70	905118
2023-02-13	88.36	89.08	87.79	87.86	1150885
2023-02-14	87.39	87.39	85.97	86.76	1019089
2023-02-15	85.56	86.58	84.81	86.37	1174352
2023-02-16	87.40	88.90	87.19	87.81	1786261
2023-02-17	86.30	86.90	85.32	85.84	716386
2023-02-21	84.76	86.30	83.90	85.21	1882117
2023-02-22	85.31	86.43	84.90	86.05	1588343
2023-02-23	88.00	89.80	80.16	82.89	3580438
2023-02-24	79.00	80.73	77.67	78.64	2801507
2023-02-27	79.60	79.95	78.10	78.98	1490435
2023-02-28	77.15	78.25	76.85	77.64	1531494
2023-03-01	83.15	83.35	81.27	81.52	3741074
2023-03-02	83.15	86.57	82.82	85.59	2833818
2023-03-03	86.13	87.88	85.78	85.90	1381723
2023-03-06	86.24	87.28	85.57	86.46	1012095
2023-03-07	85.56	85.60	83.23	83.80	1957837
2023-03-08	82.09	83.56	82.08	83.06	954853
2023-03-09	81.35	83.22	81.19	81.41	1651581
2023-03-10	81.38	83.59	81.38	82.83	1026310
2023-03-13	82.54	84.92	82.54	83.77	906902
2023-03-14	82.94	85.33	82.69	85.31	807617
2023-03-15	83.74	84.84	82.50	83.83	1221480
2023-03-16	82.87	85.54	82.87	85.51	967253
2023-03-17	86.90	87.47	85.16	85.87	1193798
2023-03-20	84.61	86.58	84.47	85.87	987713
2023-03-21	85.58	86.23	85.06	86.08	682957
2023-03-22	86.03	86.67	84.90	85.17	824297
2023-03-23	88.90	90.89	88.48	90.10	1561666
2023-03-24	89.04	90.46	88.84	89.40	695801
2023-03-27	87.68	88.50	87.41	88.35	848213
2023-03-28	90.00	91.19	89.44	90.69	1275272
2023-03-29	88.75	88.89	87.42	88.38	1716596
2023-03-30	87.64	89.10	87.62	88.59	1107175
2023-03-31	88.08	89.49	88.08	88.44	913068
2023-04-03	88.44	90.09	88.44	89.76	1393823
2023-04-04	89.50	90.88	89.50	90.29	1267991
2023-04-05	90.30	90.54	88.26	88.63	888172
2023-04-06	89.20	90.06	88.72	89.76	811643
2023-04-10	88.78	89.57	88.50	89.02	720221
2023-04-11	89.81	90.07	88.91	89.00	708227
2023-04-12	88.94	89.70	87.71	88.04	1248836
2023-04-13	89.80	90.55	89.59	90.06	1750112
2023-04-14	92.00	92.39	90.01	90.44	1737911
2023-04-17	92.51	94.99	92.31	94.50	1693607
2023-04-18	94.11	94.33	92.25	92.55	1493784
2023-04-19	90.09	92.56	89.67	91.19	1755307
2023-04-20	91.30	92.66	90.75	91.32	573955
2023-04-21	90.22	91.12	89.92	90.20	866191
2023-04-24	91.28	91.75	90.20	90.28	1045509
2023-04-25	87.86	87.90	83.75	84.55	2185290
2023-04-26	86.21	86.87	85.68	85.88	852015
2023-04-27	85.88	88.98	85.88	88.53	1467910
2023-04-28	88.60	89.92	88.40	89.13	799078
2023-05-01	88.18	89.57	88.18	89.03	430904
2023-05-02	88.56	89.27	87.78	89.05	1359418
2023-05-03	88.89	88.94	87.21	87.99	793446
2023-05-04	87.92	89.67	87.69	88.81	1210849
2023-05-05	88.39	89.36	87.62	88.89	608734
2023-05-08	89.77	91.25	89.68	91.14	746465
2023-05-09	87.64	88.46	86.59	87.33	1070300
2023-05-10	88.54	89.84	87.38	88.74	1111107
2023-05-11	88.12	88.68	86.58	88.39	1347563
2023-05-12	86.96	87.15	84.89	85.18	1028009
2023-05-15	87.71	90.06	87.11	89.88	2005527
2023-05-16	88.24	89.67	88.20	89.64	846523
2023-05-17	88.38	88.80	87.46	88.17	802682
2023-05-18	89.29	89.35	86.72	87.04	861703
2023-05-19	88.11	88.26	86.88	87.43	1574920
2023-05-22	89.63	89.90	88.53	88.53	1062411
2023-05-23	86.13	86.27	83.66	83.77	1431881
2023-05-24	83.22	84.08	82.35	83.49	1956361
2023-05-25	83.50	87.50	80.79	85.73	1901606
2023-05-26	87.47	91.02	87.39	89.51	1199564
2023-05-30	87.75	89.79	84.13	84.97	1958941
2023-05-31	84.74	85.18	82.89	85.08	1244881
2023-06-01	83.90	86.29	83.90	85.78	1558508
2023-06-02	87.66	88.71	86.42	86.61	1144850
2023-06-05	85.73	87.39	85.22	86.73	826029
2023-06-06	87.97	91.64	87.57	91.38	1317385
2023-06-07	91.21	93.97	91.21	91.42	978616
2023-06-08	91.22	92.37	91.22	92.20	526134
2023-06-09	93.34	93.62	92.11	92.30	998191
2023-06-12	92.23	93.66	92.23	93.37	552101
2023-06-13	95.78	96.96	94.69	95.42	924910
2023-06-14	97.03	99.09	96.48	98.64	1707412
2023-06-15	98.39	99.28	97.64	98.14	1787941
2023-06-16	98.14	99.78	97.90	98.45	1372502
2023-06-20	96.80	96.96	95.12	95.25	946594
2023-06-21	94.88	96.15	94.88	94.98	670240
2023-06-22	94.96	95.11	94.16	94.48	1004676
2023-06-23	93.00	93.21	92.35	93.07	642537
2023-06-26	92.79	94.27	92.26	92.50	640544
2023-06-27	97.05	97.46	95.89	96.84	2784174
2023-06-28	96.49	97.79	95.78	96.14	1514076
2023-06-29	96.46	98.03	96.36	97.99	1409093
2023-06-30	97.47	98.19	96.30	96.69	1425692
2023-07-03	99.24	100.66	98.81	99.31	765725
2023-07-05	98.14	98.49	97.59	98.13	733852
2023-07-06	97.03	97.03	95.31	95.78	874242
2023-07-07	95.37	96.91	95.15	96.45	960138
2023-07-10	96.26	97.83	96.09	97.36	763724
2023-07-11	97.36	100.07	97.36	98.65	850573
2023-07-12	101.81	102.82	101.29	102.80	1547005
2023-07-13	104.82	105.16	104.09	104.95	1490196
2023-07-14	106.00	106.12	104.80	105.34	1573174
2023-07-17	104.41	106.32	103.70	106.22	958263
2023-07-18	105.32	105.80	102.05	103.25	1117285
2023-07-19	103.75	104.34	102.79	102.91	890684
2023-07-20	101.97	102.63	101.31	102.49	848156
2023-07-21	102.32	102.81	101.78	102.21	1294073
2023-07-24	101.63	105.76	101.39	105.58	1317357
2023-07-25	107.00	107.43	105.44	106.19	1330749
2023-07-26	107.00	109.84	106.68	108.99	939378
2023-07-27	109.31	109.48	106.57	107.00	606160
2023-07-28	108.94	108.94	107.00	108.50	1129726
2023-07-31	107.99	109.88	107.58	108.74	737767
2023-08-01	108.63	110.80	108.18	109.67	644036
2023-08-02	107.09	107.44	105.54	106.81	796238
2023-08-03	109.41	110.00	108.86	108.87	632445
2023-08-04	110.40	110.82	108.32	108.53	951417
2023-08-07	109.50	109.54	107.04	108.20	608516
2023-08-08	106.01	107.52	105.73	106.95	711587
2023-08-09	108.25	108.54	106.57	107.40	786227
2023-08-10	108.94	109.97	107.21	107.25	1096582
2023-08-11	104.44	104.44	101.77	103.06	1015454
2023-08-14	102.82	103.55	101.94	103.02	704934
2023-08-15	103.59	103.67	102.33	102.67	580500
2023-08-16	101.40	102.42	100.57	101.53	601452
2023-08-17	103.01	103.19	101.21	101.44	1102790
2023-08-18	98.54	99.11	97.69	98.29	916104
2023-08-21	99.23	100.99	98.60	100.40	876475
2023-08-22	102.10	102.22	100.71	101.86	787122
2023-08-23	101.46	103.17	101.27	102.64	814046
2023-08-24	98.17	101.35	96.75	98.59	1702801
2023-08-25	99.12	99.20	96.73	98.76	1007168
2023-08-28	100.35	104.02	100.35	103.53	1284158
2023-08-29	104.97	105.87	104.07	104.91	1105477
2023-08-30	104.15	105.02	103.46	104.04	528234
2023-08-31	103.00	104.76	103.00	103.48	1273589
2023-09-01	104.51	107.59	104.07	104.45	1614363
2023-09-05	101.94	102.22	100.57	101.40	1195434
2023-09-06	100.44	101.20	99.92	100.22	740056
2023-09-07	98.49	98.77	97.61	97.94	877191
2023-09-08	98.68	98.68	97.33	98.40	740802
2023-09-11	101.41	101.41	101.41	101.41	71929
2023-09-12	102.03	102.49	101.35	101.56	724970
2023-09-13	100.73	101.35	100.49	101.12	668737
2023-09-14	102.35	102.36	101.00	101.76	737097
2023-09-15	101.60	102.21	101.00	101.50	722503
2023-09-18	100.96	102.14	100.82	101.43	846087
2023-09-19	101.60	102.17	101.20	101.32	429661
2023-09-20	99.99	100.20	98.29	98.33	644503
2023-09-21	96.99	97.50	96.19	96.80	722757
2023-09-22	103.85	104.29	101.60	101.84	1307135
2023-09-25	99.04	101.61	99.03	100.82	906862
2023-09-26	100.51	101.21	100.11	100.16	384384
2023-09-27	99.13	99.23	97.98	98.93	638329
2023-09-28	96.35	98.89	96.07	98.57	699171
2023-09-29	101.54	101.54	99.34	100.16	1110605
2023-10-02	100.00	100.39	99.01	99.69	326430
2023-10-03	97.45	99.40	97.45	98.82	619530
2023-10-04	98.05	99.34	98.05	99.17	671238
2023-10-05	98.33	99.25	98.08	99.23	551178
2023-10-06	99.69	101.67	99.69	100.94	1168198
2023-10-09	101.84	104.20	101.66	104.08	1140096
2023-10-10	105.61	106.64	104.89	106.42	1775429
2023-10-11	108.04	109.88	107.90	108.78	1241843
2023-10-12	108.74	108.74	106.11	107.22	854650
2023-10-13	104.66	105.97	104.42	105.50	714311
2023-10-16	104.45	106.68	103.83	106.14	792209
2023-10-17	103.87	104.20	102.58	103.77	881281
2023-10-18	104.22	105.39	103.65	104.05	1014096
2023-10-19	102.79	104.20	102.35	102.75	951237
2023-10-20	101.41	101.89	100.41	100.62	685715
2023-10-23	100.40	101.95	99.42	100.87	1255282
2023-10-24	100.87	107.49	100.87	106.00	1154465
2023-10-25	104.39	105.94	104.01	104.91	739144
2023-10-26	105.35	105.56	104.14	105.08	512488
2023-10-27	107.52	108.26	105.98	106.78	959457
2023-10-30	107.75	109.24	107.62	107.85	1178620
2023-10-31	107.84	109.01	105.69	106.92	1650821
2023-11-01	107.30	108.46	106.56	108.35	959251
2023-11-02	108.96	109.96	108.25	109.76	841136
2023-11-03	110.13	113.12	110.13	112.72	1324639
2023-11-06	112.56	112.56	110.51	111.56	736442
2023-11-07	111.55	112.23	110.83	111.82	705736
2023-11-08	111.65	112.75	111.33	112.12	515372
2023-11-09	112.68	114.79	112.41	112.97	853613
2023-11-10	112.40	114.23	112.32	113.88	592268
2023-11-13	114.93	116.00	114.31	115.13	837388
2023-11-14	114.28	115.16	112.85	114.28	1336422
2023-11-15	116.00	116.33	114.07	115.08	1824838
2023-11-16	111.20	114.72	109.50	112.35	2773297
2023-11-17	116.25	117.77	115.08	117.14	2057640
2023-11-20	116.14	118.90	115.36	118.47	1205909
2023-11-21	115.25	116.71	114.80	116.48	1014117
2023-11-22	117.00	117.47	115.93	116.76	859808
2023-11-24	112.49	115.43	112.36	115.41	1576043
2023-11-27	113.01	115.10	112.84	114.30	1596722
2023-11-28	114.17	115.00	113.34	114.21	1043267
2023-11-29	113.37	114.59	113.32	113.62	771699
2023-11-30	113.37	113.72	111.26	113.48	1262232
2023-12-01	112.01	112.64	109.11	109.38	1969044
2023-12-04	106.70	106.70	103.88	104.18	1991956
2023-12-05	101.18	103.42	100.69	102.73	2589016
2023-12-06	104.97	105.41	102.45	102.56	1521120
2023-12-07	104.89	105.12	104.17	104.76	2022194
2023-12-08	104.80	105.26	104.13	104.54	1101107
2023-12-11	104.80	105.67	104.57	105.02	1740648
2023-12-12	105.88	106.80	105.10	106.67	889476
2023-12-13	107.50	107.99	105.36	106.93	1239215
2023-12-14	105.19	105.22	103.53	104.44	1878657
2023-12-15	104.78	104.78	102.71	102.89	1984156
2023-12-18	102.58	103.04	101.80	102.91	1068661
2023-12-19	103.37	104.86	103.06	103.22	1162961
2023-12-20	103.16	103.90	102.01	102.06	1285575
2023-12-21	103.61	104.43	102.68	104.41	1165083
2023-12-22	82.00	90.46	81.30	87.64	21217615
2023-12-26	92.20	94.46	91.16	92.20	8078185
2023-12-27	88.52	89.47	87.11	87.63	7497544
2023-12-28	89.94	91.22	89.15	89.30	3372062
2023-12-29	91.95	94.13	91.26	93.16	5090373
2024-01-02	92.00	92.97	91.41	92.47	3103736
2024-01-03	93.62	96.54	92.52	96.21	3158755
2024-01-04	94.52	96.33	93.91	95.87	2112233
2024-01-05	93.70	93.71	91.18	91.19	3148170
2024-01-08	88.77	90.53	88.07	90.11	2823177
2024-01-09	89.67	89.77	88.90	89.44	1599466
2024-01-10	89.70	90.14	88.93	88.96	1251007
2024-01-11	90.00	90.80	89.40	90.42	1611080
2024-01-12	89.78	91.20	89.78	91.06	1134050
2024-01-16	89.53	91.75	89.27	89.55	2892134
2024-01-17	86.00	88.39	85.80	88.37	3357115
2024-01-18	88.54	89.67	87.84	89.44	2322454
2024-01-19	89.45	91.82	88.66	91.70	3344930
2024-01-22	88.14	91.30	88.08	90.90	2733619
2024-01-23	96.53	98.45	96.36	98.04	3643901
2024-01-24	101.65	102.67	99.50	100.22	3306242
2024-01-25	102.00	103.63	101.19	103.50	2671687
2024-01-26	102.20	102.58	101.02	102.26	1337086
2024-01-29	102.32	102.39	98.25	99.29	2306989
2024-01-30	96.33	98.56	96.33	97.56	1426543
2024-01-31	96.90	98.66	96.76	97.64	1344853
2024-02-01	100.29	101.76	100.14	100.90	1281156
2024-02-02	98.97	99.86	98.19	98.83	1178435
2024-02-05	100.42	101.24	100.17	100.67	1310049
2024-02-06	105.29	107.61	104.27	107.37	2500475
2024-02-07	103.98	106.41	103.90	106.34	1030189
2024-02-08	105.81	106.03	104.34	104.69	1103298
2024-02-09	106.07	106.79	104.16	106.62	611846
2024-02-12	107.39	108.77	107.32	108.05	1404583
2024-02-13	106.57	106.70	104.20	104.60	1055228
2024-02-14	106.49	107.62	105.89	107.57	746303
2024-02-15	107.58	108.14	106.77	107.79	925069
2024-02-16	109.61	109.90	107.75	107.76	769616
2024-02-20	108.08	109.22	106.80	107.64	1619614
2024-02-21	109.23	109.23	106.28	106.89	2527608
2024-02-22	107.77	109.43	107.19	108.84	1162104
2024-02-23	108.72	109.50	107.52	108.65	715376
2024-02-26	108.30	108.48	107.02	107.48	1015504
2024-02-27	111.90	114.50	111.19	113.14	2121588
2024-02-28	113.65	113.77	112.00	112.28	1664227
2024-02-29	109.05	113.50	106.77	107.92	3556235
2024-03-01	110.00	112.00	109.51	110.49	1557221
2024-03-04	111.90	111.93	108.02	108.88	2592250
2024-03-05	106.60	107.33	104.67	105.94	1619427
2024-03-06	107.00	107.44	102.17	103.58	4607459
2024-03-07	104.01	106.37	103.92	105.86	1351954
2024-03-08	106.13	106.89	105.23	105.93	1584578
2024-03-11	107.11	108.88	106.86	107.51	1370297
2024-03-12	108.22	109.05	107.75	108.92	1662496
2024-03-13	109.10	111.12	109.10	109.93	1492755
2024-03-14	108.72	109.17	106.94	107.53	1091189
2024-03-15	108.12	108.40	106.68	106.93	1571124
2024-03-18	105.99	106.47	104.52	105.76	1231164
2024-03-19	104.87	105.63	103.60	105.50	762324
2024-03-20	106.65	107.63	106.25	107.41	917120
2024-03-21	107.06	108.19	106.04	106.84	907374
2024-03-22	106.82	106.82	105.19	105.52	571019
2024-03-25	103.97	104.83	102.56	103.52	964318
2024-03-26	103.04	104.46	102.56	104.16	1102508
2024-03-27	103.00	103.99	102.86	103.69	847249
2024-03-28	103.72	104.23	103.11	103.47	1733534
2024-04-01	103.47	103.87	98.34	98.71	3090727
2024-04-02	96.01	97.59	95.52	96.85	1706107
2024-04-03	96.81	97.84	95.72	96.75	1208339
2024-04-04	97.52	97.75	96.02	96.07	912792
2024-04-05	96.10	98.25	95.89	96.80	1110209
2024-04-08	97.06	97.15	96.30	96.97	1085514
2024-04-09	100.57	100.75	99.01	100.62	2168590
2024-04-10	99.35	100.30	98.18	99.50	1061744
2024-04-11	98.62	98.87	95.73	97.15	1679019
2024-04-12	95.17	95.17	92.00	92.15	2662403
2024-04-15	93.03	93.47	91.73	92.17	1650875
2024-04-16	91.56	91.71	90.08	90.42	1859464
2024-04-17	90.09	90.40	89.19	89.94	1109896
2024-04-18	91.04	92.73	90.69	92.50	2102178
2024-04-19	92.39	93.64	92.15	93.51	1652265
2024-04-22	93.62	95.36	92.57	94.88	1507231
2024-04-23	93.00	93.58	92.21	93.07	1738930
2024-04-24	94.56	94.82	93.41	94.02	905895
2024-04-25	93.14	94.55	92.72	94.12	547182
2024-04-26	95.58	97.12	95.43	95.99	1192329
2024-04-29	96.43	96.75	95.31	96.63	1174591
2024-04-30	95.05	95.73	93.42	93.47	1148015
2024-05-01	93.76	95.54	93.61	94.02	677595
2024-05-02	96.48	99.23	95.91	98.95	2103992
2024-05-03	100.25	103.88	99.91	103.02	2724344
2024-05-06	103.00	103.22	100.13	101.86	2655797
2024-05-07	97.53	97.73	96.36	96.93	2192780
2024-05-08	96.08	96.73	95.46	96.63	1233953
2024-05-09	99.67	100.71	97.45	98.49	1015787
2024-05-10	98.61	99.69	97.46	98.53	772647
2024-05-13	99.16	101.22	98.62	99.49	2467342
2024-05-14	99.67	99.68	97.88	98.64	1407889
2024-05-15	99.90	99.90	97.76	98.76	1301949
2024-05-16	101.50	104.76	100.87	104.21	1691426
2024-05-17	104.00	107.34	104.00	104.97	1697251
2024-05-20	104.00	104.96	103.43	104.73	1475880
2024-05-21	101.72	101.90	98.50	98.90	2263427
2024-05-22	98.00	100.50	98.00	98.36	1624322
2024-05-23	95.00	98.04	94.39	94.74	2944692
2024-05-24	91.97	92.19	90.00	90.48	3286979
2024-05-28	89.69	91.31	89.65	91.19	3510574
2024-05-29	89.50	90.11	89.11	89.56	1696519
2024-05-30	89.57	91.06	89.57	90.66	1724600
2024-05-31	89.00	89.78	88.51	89.03	1962309
2024-06-03	90.00	90.19	87.57	88.31	2041398
2024-06-04	88.90	89.98	88.15	88.68	2323219
2024-06-05	90.58	94.26	90.12	94.15	2889753
2024-06-06	94.15	94.35	93.23	93.90	1414564
2024-06-07	93.84	94.61	93.52	93.90	1568134
2024-06-10	93.32	94.73	93.05	94.16	977178
2024-06-11	93.50	93.73	92.28	92.69	812628
2024-06-12	93.20	93.50	92.40	92.92	1286074
2024-06-13	92.40	93.50	91.89	92.23	943680
2024-06-14	91.03	92.78	91.03	92.54	1351626
2024-06-17	92.70	92.89	91.88	92.47	1286278
2024-06-18	90.00	91.26	89.41	90.63	1248550
2024-06-20	91.13	91.59	90.41	91.53	1254967
2024-06-21	90.00	90.08	89.03	89.73	1764198
2024-06-24	89.50	92.07	89.21	91.17	1759694
2024-06-25	90.05	93.57	90.00	93.04	2147103
2024-06-26	96.00	96.78	94.95	96.74	2495645
2024-06-27	96.06	96.93	95.51	96.06	1787983
2024-06-28	95.30	96.32	95.00	95.58	1955067
2024-07-01	96.43	96.76	95.94	96.46	1624691
2024-07-02	96.15	96.15	93.36	93.96	1305195
2024-07-03	95.58	96.62	95.44	95.92	484291
2024-07-05	93.20	94.16	91.27	91.96	2061656
2024-07-08	91.38	92.20	90.61	91.73	1692747
2024-07-09	92.45	94.10	92.09	93.54	1769793
2024-07-10	91.01	91.58	90.09	90.13	2025463
2024-07-11	91.20	92.94	91.04	91.82	1211009
2024-07-12	92.64	93.53	91.93	92.88	1239097
2024-07-15	92.37	94.35	92.31	93.74	2050768
2024-07-16	92.92	93.17	91.87	92.97	1207416
2024-07-17	93.38	93.85	92.42	92.94	639213
2024-07-18	93.18	93.22	92.21	92.56	1267859
2024-07-19	91.26	91.88	90.61	91.35	1387641
2024-07-22	93.14	94.50	93.14	93.48	1183960
2024-07-23	91.36	93.38	90.89	93.35	1936806
2024-07-24	95.42	96.18	93.89	94.43	1478723
2024-07-25	95.41	96.86	95.25	95.45	1686953
2024-07-26	92.28	93.21	91.22	92.59	1851772
2024-07-29	90.75	91.48	90.47	91.18	1906294
2024-07-30	91.05	92.20	89.84	91.65	2187773
2024-07-31	93.12	93.73	91.64	92.11	1343646
2024-08-01	91.42	92.11	90.81	91.10	1110656
2024-08-02	89.83	90.15	89.33	89.97	1309239
2024-08-05	87.50	88.50	86.63	87.91	2243429
2024-08-06	86.34	87.44	86.01	86.67	2068624
2024-08-07	87.54	88.67	87.31	87.72	1623712
2024-08-08	87.88	89.73	87.60	89.61	1838514
2024-08-09	89.80	90.62	89.20	90.36	1110163
2024-08-12	90.47	90.48	89.54	89.55	1468565
2024-08-13	89.60	89.81	89.00	89.47	1003883
2024-08-14	87.04	88.25	86.99	87.70	1459865
2024-08-15	88.73	90.26	88.54	90.07	1379998
2024-08-16	88.90	90.41	88.82	89.91	1802598
2024-08-19	90.20	92.95	90.20	92.55	1586483
2024-08-20	91.04	91.41	89.85	90.22	1475220
2024-08-21	90.87	92.68	90.57	92.59	1435117
2024-08-22	85.43	85.70	80.83	82.25	7253848
2024-08-23	82.37	82.52	80.63	82.08	3422936
2024-08-26	81.49	82.59	81.28	82.49	1872395
2024-08-27	83.64	84.34	83.08	83.53	1329042
2024-08-28	82.64	83.24	80.30	80.37	1806627
2024-08-29	81.19	81.50	80.47	80.53	1854141
2024-08-30	81.81	81.81	80.18	80.44	1863245
2024-09-03	78.90	78.90	77.57	78.00	2539831
2024-09-04	79.00	80.22	78.90	79.56	1364797
2024-09-05	79.89	79.91	78.34	78.57	1370520
2024-09-06	78.02	78.26	77.19	77.58	1209338
2024-09-09	77.28	77.95	77.08	77.56	812006
2024-09-10	77.00	77.27	75.85	76.42	1815457
2024-09-11	77.07	78.47	76.50	78.17	1524202
2024-09-12	77.93	78.28	76.96	77.18	1020485
2024-09-13	76.98	77.76	76.98	77.32	1022188
2024-09-16	77.37	77.70	76.60	76.78	1393719
2024-09-17	77.23	78.33	76.99	77.02	747114
2024-09-18	77.29	78.00	76.64	76.70	505455
2024-09-19	78.89	79.59	78.00	79.46	1199368
2024-09-20	79.67	80.05	78.82	78.90	1172223
2024-09-23	79.83	81.65	79.40	80.49	1530118
2024-09-24	85.94	87.09	84.47	86.98	2755318
2024-09-25	86.10	87.86	85.84	86.89	1798359
2024-09-26	94.31	94.48	89.31	91.13	4529818
2024-09-27	93.01	94.89	92.58	93.58	3327106
2024-09-30	97.16	97.19	93.42	93.51	3250263
2024-10-01	93.65	96.69	92.79	96.64	2423939
2024-10-02	103.00	104.40	100.46	104.26	4519147
2024-10-03	101.74	104.08	101.30	101.46	2542156
2024-10-04	103.00	103.31	100.60	102.33	1440297
2024-10-07	101.85	102.83	97.85	99.55	3046645
2024-10-08	93.55	95.67	93.00	94.43	2327805
2024-10-09	88.88	90.27	87.41	89.08	2897797
2024-10-10	88.77	89.36	87.08	88.09	1772719
2024-10-11	86.93	88.89	86.55	88.35	1258024
2024-10-14	85.40	86.99	84.75	85.01	1876343
2024-10-15	83.46	84.56	81.77	82.05	2100382
2024-10-16	83.00	83.39	81.75	81.86	1485128
2024-10-17	80.00	80.49	79.25	79.73	1937551
2024-10-18	84.20	84.57	82.25	82.42	1827127
2024-10-21	80.45	81.59	80.45	81.29	1231410
2024-10-22	80.50	81.49	80.30	81.04	1066760
2024-10-23	81.04	81.04	79.72	80.05	1338521
2024-10-24	79.52	79.76	78.28	78.89	887810
2024-10-25	79.63	80.62	78.81	79.74	1159874
2024-10-28	79.90	81.65	79.61	81.08	1131678
2024-10-29	83.07	83.20	82.02	82.32	1233103
2024-10-30	80.48	81.39	80.01	80.70	895767
2024-10-31	80.51	80.76	79.83	80.51	1011938
2024-11-01	80.34	80.34	79.10	79.12	933337
2024-11-04	79.85	80.86	78.99	79.04	1358672
2024-11-05	79.89	80.84	79.59	80.18	1257199
2024-11-06	79.60	80.62	78.19	80.00	1010190
2024-11-07	81.55	81.93	80.44	81.16	1888785
2024-11-08	76.68	77.24	76.18	76.76	2541048
2024-11-11	77.50	77.81	77.01	77.61	1267138
2024-11-12	77.84	78.59	76.98	78.47	1743929
2024-11-13	77.36	77.57	75.88	76.28	1662189
2024-11-14	81.03	84.61	80.89	84.22	4748143
2024-11-15	85.97	86.79	83.43	85.49	2041932
2024-11-18	87.20	89.25	87.05	88.26	2003481
2024-11-19	86.13	86.72	85.46	85.68	1532851
2024-11-20	86.54	87.61	85.85	87.53	1641468
2024-11-21	87.49	88.85	87.34	88.64	1228461
2024-11-22	87.52	88.17	86.36	86.45	1991525
2024-11-25	86.16	86.62	85.36	85.40	1634372
2024-11-26	86.08	86.48	84.97	86.21	1155781
2024-11-27	87.05	87.66	86.11	86.56	724423
2024-11-29	86.64	88.00	85.94	87.48	607581
2024-12-02	88.50	89.04	87.82	88.87	1237896
2024-12-03	88.70	89.99	88.53	89.36	1243923
2024-12-04	91.03	91.49	90.18	90.79	2265813
2024-12-05	91.13	91.38	90.00	90.36	2226807
2024-12-06	91.94	92.22	91.23	91.29	1100148
2024-12-09	100.00	102.40	99.00	100.96	3078759
2024-12-10	97.47	97.47	95.80	96.48	1305341
2024-12-11	95.88	96.98	95.45	96.90	936142
2024-12-12	95.96	97.19	95.85	96.28	706333
2024-12-13	93.96	95.63	93.78	95.45	1277268
2024-12-16	93.02	94.58	92.93	93.34	1040104
2024-12-17	93.01	94.33	92.64	93.63	1320713
2024-12-18	93.45	93.69	91.04	91.40	956090
2024-12-19	92.19	92.74	91.67	91.81	716908
2024-12-20	91.80	92.90	91.49	92.09	642607
2024-12-23	92.73	93.29	91.72	92.37	799400
2024-12-24	92.94	93.18	92.13	92.22	236216
2024-12-26	91.91	92.65	91.47	92.31	357774
2024-12-27	91.79	91.99	91.00	91.48	459687
2024-12-30	90.30	90.51	89.03	89.25	701656
2024-12-31	89.03	89.81	88.69	89.21	611214
2025-01-02	88.51	89.84	87.67	87.76	767296
2025-01-03	88.33	89.13	88.00	88.25	685362
2025-01-06	89.89	90.72	87.73	88.22	1209221
2025-01-07	89.07	90.91	89.03	89.72	1190229
2025-01-08	91.08	92.29	90.26	92.28	1065841
2025-01-10	93.60	93.68	90.27	91.11	1732588
2025-01-13	94.69	95.91	93.24	94.25	2423707
2025-01-14	95.50	96.15	94.50	96.03	1409853
2025-01-15	99.70	104.80	99.25	103.92	3377098
2025-01-16	100.15	100.43	98.60	99.31	2095877
2025-01-17	99.62	99.87	97.64	99.76	1599607
2025-01-21	100.60	101.40	98.27	100.71	1810530
2025-01-22	100.09	100.31	98.83	99.52	930250
2025-01-23	99.78	100.15	98.52	99.45	1015059
2025-01-24	101.88	103.83	101.08	103.18	1196614
2025-01-27	101.94	103.34	101.29	101.95	991687
2025-01-28	102.14	103.46	100.10	103.42	1033213
2025-01-29	103.59	103.82	100.84	100.89	755352
2025-01-30	101.05	105.58	101.05	104.88	1019287
2025-01-31	104.56	104.88	102.16	102.85	1234159
2025-02-03	101.05	104.72	100.58	103.67	1127004
2025-02-04	102.08	103.50	101.05	101.21	1280168
2025-02-05	102.29	102.50	100.65	101.27	1042179
2025-02-06	103.49	104.10	102.68	103.21	797345
2025-02-07	105.50	105.79	103.36	104.17	697211
2025-02-10	106.11	106.50	104.26	104.93	1131406
2025-02-11	103.85	106.16	103.56	105.49	1117436
2025-02-12	106.05	110.15	105.63	109.14	1561269
2025-02-13	104.87	105.12	101.93	104.81	1903942
2025-02-14	105.47	106.10	103.15	103.50	1497069
2025-02-18	105.57	105.95	103.73	104.63	2192957
2025-02-19	103.88	104.38	102.50	104.17	1040303
2025-02-20	99.12	102.61	98.37	101.42	2009830
2025-02-21	103.47	104.29	101.89	103.22	1507231
2025-02-24	100.50	100.60	96.72	98.89	2495843
2025-02-25	99.60	100.31	98.67	99.61	1170781
2025-02-26	102.23	103.40	100.55	101.27	1383092
2025-02-27	100.69	101.07	98.90	100.45	1016598
2025-02-28	99.70	101.18	98.61	99.72	1529919
2025-03-03	98.33	100.10	96.51	96.63	1322007
2025-03-04	99.56	101.67	98.59	100.60	1824646
2025-03-05	101.99	103.71	101.80	103.16	1671177
2025-03-06	104.16	105.17	101.72	101.99	2439543
2025-03-07	103.00	103.70	100.76	102.78	1693775
2025-03-10	103.25	104.04	102.06	102.40	1958179
2025-03-11	104.27	105.93	103.71	104.42	1773934
2025-03-12	104.50	105.00	102.92	104.88	1090748
2025-03-13	103.87	104.28	103.08	103.54	819378
2025-03-14	104.00	104.50	102.03	102.80	870269
2025-03-17	101.20	102.54	100.50	101.99	2458301
2025-03-18	102.00	102.03	99.84	100.47	1359479
2025-03-19	102.50	102.97	101.46	101.91	1122156
2025-03-20	99.95	100.69	99.44	99.97	1036631
2025-03-21	96.67	97.69	96.20	97.05	1666441
2025-03-24	99.78	101.10	99.60	99.93	1399822
2025-03-25	99.70	100.30	98.95	99.74	697805
2025-03-26	100.30	101.51	99.94	100.79	773238
2025-03-27	100.87	102.48	100.74	101.75	561178
2025-03-28	101.00	101.53	100.46	100.72	743424
2025-03-31	101.19	103.21	100.50	102.92	990243
2025-04-01	105.48	106.40	104.80	106.35	1251912
2025-04-02	105.23	106.67	104.60	106.40	650699
2025-04-03	105.00	105.99	104.32	104.94	1093201
2025-04-04	98.98	100.21	96.93	98.86	3078424
2025-04-07	89.61	95.71	89.22	92.35	4200518
2025-04-08	94.74	95.60	89.90	91.37	2985539
2025-04-09	91.28	93.87	88.54	93.76	4958297
2025-04-10	94.58	96.33	93.02	94.30	1913575
2025-04-11	95.52	99.69	95.02	99.35	2376246
2025-04-14	99.66	100.81	98.36	99.32	1435535
2025-04-15	97.70	98.76	96.68	98.03	874324
2025-04-16	97.39	98.83	96.88	97.41	1061509
2025-04-17	101.75	102.87	98.71	98.73	1353400
2025-04-21	98.37	99.68	98.36	99.64	926257
2025-04-22	101.37	103.11	100.83	102.07	4620891
2025-04-23	102.60	104.49	101.51	103.71	1912574
2025-04-24	103.97	106.11	103.46	105.91	2663833
2025-04-25	105.67	106.80	105.22	105.86	712861
2025-04-28	105.20	105.99	104.57	105.22	2576882
2025-04-29	105.50	106.44	105.22	106.36	662630
2025-04-30	105.90	107.16	105.84	107.06	549544
2025-05-01	107.06	107.69	106.62	106.77	464824
2025-05-02	109.00	109.57	108.36	109.06	599175
2025-05-05	108.71	110.66	108.39	109.80	696945
2025-05-06	108.73	109.74	108.70	108.97	1372732
2025-05-07	108.63	108.69	106.40	106.48	773191
2025-05-08	106.50	107.08	105.47	106.49	659987
2025-05-09	106.00	106.98	103.23	103.44	906661
2025-05-12	107.08	107.66	105.46	106.82	1099708
2025-05-13	105.50	107.20	105.00	106.40	681278
2025-05-14	106.94	107.17	105.46	107.11	762227
2025-05-15	115.85	123.56	115.75	122.76	4246291
2025-05-16	122.61	122.61	119.08	119.58	2017179
2025-05-19	118.00	119.23	116.25	119.10	1794191
2025-05-20	119.91	121.15	119.74	120.99	1089700
2025-05-21	120.70	121.65	120.03	120.53	845160
2025-05-22	119.69	119.81	118.90	119.02	680246
2025-05-23	119.38	119.75	118.43	119.75	1023385
2025-05-27	121.95	124.42	121.52	124.29	1515089
2025-05-28	125.00	126.00	123.57	123.86	1116763
2025-05-29	126.01	126.81	123.92	124.27	1359101
2025-05-30	121.96	122.19	119.80	121.76	1603824
2025-06-02	122.31	123.48	122.27	123.20	801420
2025-06-03	125.81	126.50	125.38	126.06	1882864
2025-06-04	126.50	127.67	126.49	127.22	942573
2025-06-05	128.00	129.08	127.57	128.63	947493
2025-06-06	126.40	127.05	125.02	127.02	609450
2025-06-09	130.02	130.70	129.52	130.19	891244
2025-06-10	130.01	131.34	129.67	131.34	575083
2025-06-11	132.75	133.80	132.38	132.97	1136213
2025-06-12	132.13	133.26	131.96	132.76	1035180
2025-06-13	131.09	131.70	129.36	129.38	1330680
2025-06-16	130.85	132.05	130.34	131.08	864479
2025-06-17	130.34	130.70	129.60	129.61	739648
2025-06-18	129.99	130.01	128.34	128.67	907228
2025-06-20	129.52	130.07	128.46	128.63	1468305

Explore More About NTES

Coins representing dividend payouts and trends

NTES Dividend History

Discover NetEase 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

NTES Stock Split History

Discover NetEase 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

NTES Historical Prices

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

Web Analytics