NVMI Historical Prices

Summary

Key Stock Metrics

154.00

(April 4, 2025)

52-Week Low

475.00

(January 22, 2026)

52-Week High

475.00

(January 22, 2026)

All-Time High

460.91

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-04-11	18.00	22.19	17.63	21.94	4895500
2000-04-12	21.63	21.69	18.00	18.50	783800
2000-04-13	18.75	19.75	17.95	18.00	143400
2000-04-14	18.00	18.25	17.88	18.02	226700
2000-04-17	18.31	18.31	17.95	18.00	58300
2000-04-18	18.00	18.25	17.95	18.00	104000
2000-04-19	18.13	18.13	17.95	18.00	78000
2000-04-20	18.00	18.11	14.50	15.00	35400
2000-04-24	14.58	15.75	14.38	14.63	29900
2000-04-25	16.00	16.00	11.00	13.00	155900
2000-04-26	13.19	13.75	12.88	13.31	130800
2000-04-27	13.25	14.50	13.25	14.13	177200
2000-04-28	14.38	14.50	14.06	14.38	94300
2000-05-01	15.00	17.38	15.00	16.75	99700
2000-05-02	16.31	18.50	16.31	17.88	155100
2000-05-03	18.00	19.00	17.38	18.25	105000
2000-05-04	17.88	19.38	17.69	19.25	29200
2000-05-05	18.50	20.11	18.25	18.63	45000
2000-05-08	18.50	18.63	17.31	17.31	27200
2000-05-09	17.50	17.63	17.50	17.50	121200
2000-05-10	17.25	17.25	14.63	16.38	86200
2000-05-11	16.25	16.44	15.00	15.94	75400
2000-05-12	15.63	16.63	15.63	16.38	13900
2000-05-15	16.50	16.50	15.75	15.75	31900
2000-05-16	16.00	16.00	14.52	14.63	34400
2000-05-17	14.50	14.63	13.50	13.50	60500
2000-05-18	12.75	13.00	12.13	12.50	140100
2000-05-19	12.13	12.38	11.75	12.00	16200
2000-05-22	12.09	12.13	10.63	10.75	157400
2000-05-23	11.69	11.81	10.88	10.88	26800
2000-05-24	11.25	11.38	9.63	9.75	116100
2000-05-25	10.50	11.25	9.88	10.75	85300
2000-05-26	10.97	11.38	10.56	10.56	7200
2000-05-30	10.88	10.88	10.56	10.75	61500
2000-05-31	10.72	10.88	9.88	10.50	91300
2000-06-01	10.00	10.00	9.00	9.88	350300
2000-06-02	10.25	11.25	10.25	10.64	6200
2000-06-05	11.00	11.13	10.75	10.88	14700
2000-06-06	10.88	10.88	10.38	10.75	112000
2000-06-07	10.88	11.50	10.38	11.50	137700
2000-06-08	11.88	13.00	11.81	12.00	212100
2000-06-09	12.50	12.50	11.88	12.00	85000
2000-06-12	12.25	13.13	11.88	13.00	72400
2000-06-13	13.19	13.63	13.13	13.38	67600
2000-06-14	13.56	15.63	13.56	15.00	178800
2000-06-15	15.00	15.25	13.88	14.63	36800
2000-06-16	14.97	15.13	14.88	14.88	13200
2000-06-19	14.94	15.38	14.88	14.88	6900
2000-06-20	14.88	14.88	14.88	14.88	4100
2000-06-21	15.06	15.06	13.88	14.25	55100
2000-06-22	14.13	14.25	14.00	14.00	24200
2000-06-23	14.00	14.13	13.25	13.63	38400
2000-06-26	13.75	16.50	13.38	16.00	148500
2000-06-27	15.66	16.00	14.00	14.00	20900
2000-06-28	14.00	15.31	14.00	14.69	48600
2000-06-29	14.50	15.75	13.63	15.25	76400
2000-06-30	15.00	16.50	15.00	16.06	33700
2000-07-03	16.25	16.25	15.75	15.75	6000
2000-07-05	16.13	16.13	14.88	15.63	49300
2000-07-06	15.63	15.88	15.00	15.00	33000
2000-07-07	15.88	15.88	15.50	15.75	30800
2000-07-10	15.50	17.38	15.50	17.00	51100
2000-07-11	16.88	18.00	16.88	17.50	23100
2000-07-12	17.88	19.50	17.88	18.81	76700
2000-07-13	18.66	19.75	18.50	19.00	24600
2000-07-14	19.22	19.25	18.50	19.00	3600
2000-07-17	19.06	19.06	18.38	18.50	25000
2000-07-18	18.00	18.25	15.88	16.63	47900
2000-07-19	16.75	16.88	16.13	16.63	25500
2000-07-20	16.88	16.88	15.94	15.94	9800
2000-07-21	15.94	16.25	15.94	16.19	16000
2000-07-24	16.38	16.38	15.38	15.38	19300
2000-07-25	16.00	16.00	15.44	15.88	4600
2000-07-26	16.13	16.13	14.00	14.25	35100
2000-07-27	15.13	15.13	14.50	14.88	15200
2000-07-28	14.56	15.00	14.50	15.00	11000
2000-07-31	15.25	15.38	14.81	15.38	14600
2000-08-01	15.50	15.56	15.38	15.50	5400
2000-08-02	15.50	15.56	15.38	15.50	18900
2000-08-03	14.88	15.00	14.63	14.63	1900
2000-08-04	14.88	15.38	14.38	14.38	13400
2000-08-07	15.13	15.13	14.38	15.00	4600
2000-08-08	14.50	14.50	14.50	14.50	3200
2000-08-09	14.88	14.88	14.50	14.50	19900
2000-08-10	15.00	15.00	14.13	14.63	5700
2000-08-11	14.88	14.88	14.28	14.81	2200
2000-08-14	14.88	14.88	13.13	13.13	18000
2000-08-15	13.75	13.75	13.31	13.31	5500
2000-08-16	14.00	14.00	13.31	13.31	12300
2000-08-17	13.13	13.50	13.13	13.50	2900
2000-08-18	13.75	14.00	13.50	13.88	7500
2000-08-21	13.75	14.00	13.75	13.88	9000
2000-08-22	13.88	14.00	13.63	13.63	29900
2000-08-23	13.94	13.94	13.38	13.88	30100
2000-08-24	13.13	13.88	13.00	13.13	50000
2000-08-25	13.38	13.50	12.63	12.63	10000
2000-08-28	12.50	13.17	12.50	13.17	5800
2000-08-29	13.25	13.75	12.88	13.75	27000
2000-08-30	13.84	14.00	13.69	14.00	10000
2000-08-31	14.00	14.00	13.50	13.88	2800
2000-09-01	13.63	13.64	13.50	13.50	2900
2000-09-05	14.00	14.00	13.13	13.44	51200
2000-09-06	13.50	13.63	13.50	13.63	7700
2000-09-07	13.50	13.63	13.13	13.31	28300
2000-09-08	13.31	13.31	11.88	12.13	25800
2000-09-11	11.75	12.00	11.19	11.75	31500
2000-09-12	11.50	12.06	11.50	11.94	42100
2000-09-13	12.00	12.38	11.38	11.50	40900
2000-09-14	11.50	12.00	11.50	11.75	24400
2000-09-15	12.13	12.38	12.13	12.38	3800
2000-09-18	12.38	12.38	12.13	12.13	13100
2000-09-19	12.00	12.00	10.63	11.38	37300
2000-09-20	11.50	11.50	11.31	11.38	8600
2000-09-21	11.25	11.50	11.25	11.50	3500
2000-09-22	10.75	11.00	10.56	11.00	14600
2000-09-25	11.38	11.38	10.00	10.00	87900
2000-09-26	10.13	10.13	9.94	10.00	86900
2000-09-27	10.00	10.63	10.00	10.13	27900
2000-09-28	10.00	10.50	10.00	10.06	93700
2000-09-29	10.25	10.25	9.95	10.00	3300
2000-10-02	10.00	10.00	9.00	9.00	129500
2000-10-03	9.06	9.13	8.38	8.50	145200
2000-10-04	8.38	8.50	7.00	7.50	41000
2000-10-05	7.75	7.88	7.50	7.75	145300
2000-10-06	7.88	8.00	7.56	7.56	30700
2000-10-09	7.69	7.75	7.13	7.31	19700
2000-10-10	7.41	7.44	6.88	7.00	66700
2000-10-11	7.13	7.31	6.81	7.25	172300
2000-10-12	7.50	7.94	7.38	7.94	114900
2000-10-13	8.00	10.75	7.94	10.63	39500
2000-10-16	11.31	11.81	11.31	11.75	71700
2000-10-17	11.00	11.00	9.25	9.25	38200
2000-10-18	8.25	9.23	8.00	9.23	20600
2000-10-19	9.75	10.00	8.75	9.38	152100
2000-10-20	9.38	9.38	8.25	8.50	185700
2000-10-23	8.50	8.50	7.88	8.13	178200
2000-10-24	8.38	8.88	8.38	8.38	1000
2000-10-25	8.50	8.63	8.31	8.63	12000
2000-10-26	8.75	8.75	8.25	8.44	3400
2000-10-27	8.38	8.75	8.38	8.75	1700
2000-10-30	9.13	9.75	9.13	9.25	18600
2000-10-31	9.44	9.63	9.44	9.50	5300
2000-11-01	9.44	9.50	9.38	9.44	15400
2000-11-02	9.50	10.63	9.50	10.63	38800
2000-11-03	10.50	11.13	10.13	11.00	12000
2000-11-06	11.25	11.25	10.38	10.38	18600
2000-11-07	10.31	10.31	9.75	10.00	26800
2000-11-08	10.00	10.00	9.75	9.94	12300
2000-11-09	9.75	10.00	9.75	9.75	31200
2000-11-10	9.50	9.63	9.50	9.63	1000
2000-11-13	9.69	9.69	9.50	9.63	12800
2000-11-14	9.88	9.88	9.50	9.63	16300
2000-11-15	9.81	10.13	9.50	9.94	22300
2000-11-16	9.81	10.00	9.75	10.00	15800
2000-11-17	9.88	10.00	9.75	10.00	6000
2000-11-20	9.88	10.06	9.75	10.00	23400
2000-11-21	10.00	10.00	9.88	9.88	6200
2000-11-22	9.88	10.00	9.69	9.69	65600
2000-11-24	9.75	9.75	9.75	9.75	300
2000-11-27	9.75	10.00	9.44	9.50	36300
2000-11-28	9.50	9.50	9.31	9.31	3000
2000-11-29	9.50	9.94	9.25	9.63	18900
2000-11-30	9.13	9.31	8.94	9.03	16200
2000-12-01	9.03	9.13	8.75	9.13	16500
2000-12-04	9.38	9.38	8.97	9.00	30700
2000-12-05	8.97	9.38	8.97	8.97	19600
2000-12-06	8.97	8.97	8.88	8.97	2800
2000-12-07	8.88	8.88	8.88	8.88	3100
2000-12-08	9.00	9.00	8.88	8.88	11300
2000-12-11	9.13	9.63	9.00	9.63	19000
2000-12-12	9.50	9.56	9.44	9.44	16300
2000-12-13	9.69	9.69	9.00	9.06	20600
2000-12-14	9.00	9.06	9.00	9.00	28900
2000-12-15	9.13	9.13	8.88	9.00	19900
2000-12-18	8.94	8.94	8.75	8.94	20200
2000-12-19	8.94	8.94	8.88	8.88	14100
2000-12-20	8.84	8.84	8.25	8.31	28100
2000-12-21	8.25	8.38	8.13	8.38	41800
2000-12-22	8.25	8.31	8.25	8.31	4900
2000-12-26	8.38	8.38	7.63	7.63	24500
2000-12-27	7.50	7.50	5.50	6.88	53700
2000-12-28	6.63	6.88	6.38	6.56	86400
2000-12-29	6.75	7.13	6.50	6.94	23700
2001-01-02	6.94	6.94	6.88	6.88	4100
2001-01-03	6.88	8.13	6.75	7.75	47900
2001-01-04	8.23	8.23	7.75	8.00	3000
2001-01-05	8.13	8.13	7.69	7.69	1100
2001-01-08	7.97	7.97	7.69	7.69	7700
2001-01-09	7.75	7.94	7.56	7.56	3400
2001-01-10	7.69	7.81	7.63	7.63	3400
2001-01-11	7.53	8.75	7.53	8.50	22400
2001-01-12	8.50	8.63	8.44	8.50	6100
2001-01-16	8.44	8.50	8.38	8.38	9400
2001-01-17	8.56	10.13	8.50	10.00	77800
2001-01-18	10.00	10.13	9.88	10.00	69300
2001-01-19	10.00	10.06	9.63	9.75	12500
2001-01-22	9.63	9.63	9.38	9.63	23600
2001-01-23	9.63	9.63	9.56	9.63	1200
2001-01-24	9.50	9.50	9.50	9.50	4300
2001-01-25	9.38	9.63	9.38	9.63	16000
2001-01-26	9.69	9.69	9.69	9.69	300
2001-01-29	9.50	9.88	9.50	9.75	29900
2001-01-30	9.75	9.88	9.75	9.88	5800
2001-01-31	9.88	10.38	9.88	10.19	27000
2001-02-01	10.25	10.25	10.06	10.25	5000
2001-02-02	10.22	10.22	9.44	9.44	12100
2001-02-05	9.25	9.38	9.13	9.25	15600
2001-02-06	9.13	9.13	9.13	9.13	200
2001-02-08	9.13	9.25	8.38	8.38	11900
2001-02-09	8.25	8.25	7.38	7.75	13500
2001-02-12	8.00	8.00	7.75	8.00	4600
2001-02-13	7.97	8.06	7.97	8.06	2100
2001-02-14	8.13	8.75	8.00	8.28	4600
2001-02-15	8.75	8.88	8.75	8.88	4200
2001-02-16	8.63	8.75	8.63	8.75	5900
2001-02-20	8.75	8.81	8.75	8.75	4000
2001-02-21	7.25	7.63	7.00	7.44	42200
2001-02-22	7.16	7.25	7.00	7.25	14200
2001-02-23	7.19	7.19	7.00	7.13	22000
2001-02-26	7.13	7.13	6.94	7.00	31700
2001-02-28	7.13	7.13	7.13	7.13	1600
2001-03-01	7.00	7.13	7.00	7.00	51100
2001-03-02	6.75	6.75	6.69	6.69	700
2001-03-05	7.00	7.22	7.00	7.00	33900
2001-03-06	7.00	7.31	7.00	7.25	83300
2001-03-07	7.27	8.00	7.25	8.00	12400
2001-03-09	7.63	7.63	7.50	7.50	4300
2001-03-12	7.50	7.50	6.88	6.94	30500
2001-03-13	6.94	6.94	6.75	6.81	13600
2001-03-14	6.81	7.00	6.31	6.63	5800
2001-03-15	6.50	7.00	6.50	6.50	3200
2001-03-16	6.13	6.50	6.06	6.06	7000
2001-03-19	6.44	6.44	5.94	6.00	6000
2001-03-20	6.13	6.25	5.94	5.94	1200
2001-03-21	6.38	6.44	4.38	4.69	24200
2001-03-22	5.00	5.00	4.75	4.75	6400
2001-03-23	4.75	5.94	4.75	5.94	11000
2001-03-26	5.75	6.23	5.75	5.81	3500
2001-03-27	5.81	6.00	5.56	5.94	5600
2001-03-28	5.56	5.56	5.50	5.50	3400
2001-03-29	5.31	5.63	5.31	5.50	11600
2001-03-30	5.63	5.63	5.50	5.50	8000
2001-04-02	5.38	5.69	5.38	5.69	300
2001-04-03	5.31	5.50	4.63	4.63	6900
2001-04-04	5.00	5.00	4.44	4.69	3200
2001-04-05	4.84	6.59	4.84	5.25	30700
2001-04-06	5.13	5.38	4.25	5.38	14200
2001-04-09	5.38	5.38	5.05	5.38	12200
2001-04-10	5.00	6.25	5.00	6.25	9400
2001-04-11	6.20	6.50	6.20	6.38	10400
2001-04-12	6.00	6.35	6.00	6.35	26000
2001-04-16	6.35	6.35	6.30	6.30	4000
2001-04-17	5.68	6.00	5.68	6.00	2000
2001-04-18	6.25	7.10	6.25	6.92	13700
2001-04-19	7.00	7.05	7.00	7.05	300
2001-04-20	7.10	8.20	7.10	7.40	12800
2001-04-23	7.40	7.81	6.88	6.88	40200
2001-04-24	6.90	7.00	6.75	6.75	3100
2001-04-25	6.85	6.85	5.95	6.00	6500
2001-04-27	6.05	6.45	6.05	6.45	300
2001-04-30	6.20	6.95	6.07	6.86	21100
2001-05-01	6.86	6.92	6.77	6.92	43000
2001-05-02	7.05	7.87	6.99	7.87	58300
2001-05-03	7.64	7.87	7.59	7.82	8200
2001-05-04	7.71	7.85	7.70	7.70	9000
2001-05-07	7.86	8.60	7.70	8.60	46000
2001-05-08	8.67	8.75	8.30	8.70	9200
2001-05-09	8.70	9.00	8.56	8.56	1800
2001-05-10	8.56	8.60	8.35	8.35	16800
2001-05-11	8.25	8.28	7.80	7.80	3900
2001-05-14	7.90	7.90	7.40	7.40	8000
2001-05-15	7.60	7.90	7.20	7.80	9900
2001-05-16	7.85	7.85	7.55	7.58	3100
2001-05-17	7.60	8.26	7.60	8.26	49300
2001-05-18	8.40	8.40	8.15	8.25	3000
2001-05-21	8.30	9.75	8.30	9.75	18100
2001-05-22	9.79	11.25	9.78	10.97	437100
2001-05-23	10.75	10.75	7.79	8.10	427700
2001-05-24	7.91	8.29	7.65	7.65	29400
2001-05-25	7.70	7.88	7.52	7.52	6700
2001-05-29	7.50	7.55	6.95	7.00	15700
2001-05-30	6.96	6.99	6.20	6.40	38900
2001-05-31	6.40	6.94	6.40	6.75	10400
2001-06-01	6.90	6.90	6.15	6.75	1764200
2001-06-04	6.73	6.99	6.25	6.25	111500
2001-06-05	6.39	6.60	5.83	6.09	39000
2001-06-06	6.13	6.25	5.60	6.10	919600
2001-06-07	6.00	6.55	5.90	6.55	32900
2001-06-08	6.69	6.69	6.15	6.23	12400
2001-06-11	6.18	6.20	6.11	6.11	4300
2001-06-12	6.08	6.08	6.08	6.08	1000
2001-06-13	6.08	6.08	6.05	6.08	3200
2001-06-14	6.05	6.05	5.85	5.85	14500
2001-06-15	5.85	5.85	5.71	5.75	3000
2001-06-18	5.90	5.90	5.55	5.55	5100
2001-06-19	5.50	5.50	5.30	5.30	11400
2001-06-20	5.32	5.50	5.30	5.40	21900
2001-06-21	5.45	5.50	5.41	5.50	12500
2001-06-22	5.40	5.70	5.40	5.55	12600
2001-06-25	5.80	6.00	5.55	6.00	14400
2001-06-26	6.01	6.16	5.95	6.03	18200
2001-06-27	6.17	6.39	6.02	6.20	28400
2001-06-28	6.40	6.40	6.15	6.23	12000
2001-06-29	6.16	6.16	5.86	5.86	21700
2001-07-02	6.00	6.00	5.80	5.90	8100
2001-07-03	5.61	5.61	4.25	4.75	74400
2001-07-05	4.88	4.88	4.65	4.80	8800
2001-07-06	4.81	4.85	4.70	4.85	900
2001-07-09	4.84	4.85	4.25	4.25	6900
2001-07-10	4.77	4.77	4.35	4.45	5700
2001-07-11	4.45	4.46	4.45	4.46	400
2001-07-12	4.53	4.97	4.50	4.65	20800
2001-07-13	4.89	4.89	4.60	4.80	3100
2001-07-16	4.77	4.85	4.57	4.57	5600
2001-07-17	4.55	4.58	4.50	4.55	3700
2001-07-18	4.80	4.80	4.45	4.54	28700
2001-07-19	4.50	4.50	4.50	4.50	100
2001-07-20	4.44	4.50	4.35	4.35	17900
2001-07-23	4.60	4.60	4.20	4.30	12400
2001-07-24	4.25	4.25	4.20	4.25	13600
2001-07-25	4.15	4.15	4.05	4.05	4700
2001-07-26	4.05	4.16	4.00	4.10	27100
2001-07-27	4.00	4.05	3.90	4.05	21900
2001-07-30	4.09	4.09	3.85	3.90	12500
2001-07-31	3.95	3.95	3.80	3.84	10600
2001-08-01	4.00	4.01	4.00	4.01	1000
2001-08-02	4.10	4.49	4.10	4.25	12600
2001-08-03	4.34	4.34	4.16	4.28	6600
2001-08-06	4.32	4.32	4.19	4.20	1400
2001-08-07	4.15	4.15	4.15	4.15	600
2001-08-08	4.16	4.20	4.10	4.10	6700
2001-08-09	4.10	4.10	4.00	4.00	1700
2001-08-10	4.00	4.05	4.00	4.00	2000
2001-08-16	4.00	4.10	4.00	4.10	1600
2001-08-17	4.10	4.10	4.10	4.10	1800
2001-08-20	4.00	4.00	4.00	4.00	500
2001-08-22	4.01	4.05	4.00	4.05	1000
2001-08-23	4.10	4.20	4.10	4.20	1000
2001-08-24	4.25	4.25	4.25	4.25	700
2001-08-27	4.25	4.35	4.25	4.35	6000
2001-08-28	4.40	4.55	4.40	4.55	15400
2001-08-29	4.46	4.46	4.46	4.46	500
2001-08-31	4.40	4.40	4.28	4.40	1000
2001-09-04	4.15	4.45	4.15	4.45	2200
2001-09-05	4.30	4.30	4.15	4.20	2700
2001-09-06	4.15	4.15	4.00	4.05	2700
2001-09-07	4.05	4.13	3.95	3.95	6400
2001-09-10	3.96	3.96	3.79	3.80	10600
2001-09-17	3.75	3.76	3.60	3.60	900
2001-09-18	3.60	3.60	3.60	3.60	2700
2001-09-19	3.65	3.65	3.50	3.50	4200
2001-09-20	3.50	3.50	2.54	3.10	17500
2001-09-21	2.90	2.90	2.60	2.70	800
2001-09-24	2.75	3.05	2.70	2.85	3300
2001-09-25	3.04	3.19	2.80	2.80	3200
2001-09-26	2.80	3.00	2.60	3.00	7200
2001-09-28	2.60	2.60	2.20	2.46	14700
2001-10-01	2.60	3.15	2.60	3.15	1800
2001-10-02	3.15	3.15	3.11	3.11	700
2001-10-03	3.11	3.11	2.83	3.00	2800
2001-10-04	2.99	3.20	2.99	3.04	1700
2001-10-05	2.75	3.00	2.75	3.00	600
2001-10-11	3.05	3.05	3.05	3.05	100
2001-10-12	3.05	3.05	3.05	3.05	1000
2001-10-15	2.95	2.95	2.90	2.90	200
2001-10-16	2.42	2.84	2.42	2.84	405500
2001-10-17	2.98	3.25	2.98	3.09	5700
2001-10-18	2.85	2.95	2.50	2.95	1600
2001-10-19	2.95	2.95	2.95	2.95	2000
2001-10-22	2.95	2.95	2.90	2.90	1500
2001-10-23	2.90	2.90	2.51	2.60	1900
2001-10-24	2.60	2.60	2.60	2.60	2200
2001-10-25	2.55	2.55	2.55	2.55	100
2001-10-26	2.56	2.70	2.55	2.61	10900
2001-10-29	2.60	2.60	2.60	2.60	4100
2001-10-30	2.60	2.60	2.50	2.50	10900
2001-10-31	2.50	2.50	2.50	2.50	500
2001-11-01	2.50	2.50	2.40	2.50	18300
2001-11-02	2.46	2.50	2.46	2.50	1600
2001-11-05	2.50	3.00	2.50	2.60	5400
2001-11-06	2.52	2.52	2.52	2.52	2000
2001-11-07	2.62	2.71	2.62	2.71	189700
2001-11-08	2.72	2.85	2.72	2.85	258600
2001-11-09	3.00	3.00	2.88	2.95	13300
2001-11-12	2.98	3.00	2.83	2.90	15900
2001-11-13	2.95	3.00	2.95	3.00	8100
2001-11-14	3.01	3.01	3.00	3.00	1500
2001-11-15	3.05	3.11	3.05	3.10	3800
2001-11-16	3.10	3.18	3.10	3.15	6600
2001-11-19	3.21	3.35	3.20	3.35	5000
2001-11-20	3.16	3.35	2.05	2.95	32000
2001-11-23	3.01	3.01	3.01	3.01	500
2001-11-26	3.00	3.50	3.00	3.50	31800
2001-11-27	3.50	4.50	3.49	4.10	9300
2001-11-28	3.91	3.91	3.60	3.83	6100
2001-11-29	3.75	3.75	3.70	3.70	1400
2001-11-30	3.65	3.65	3.50	3.50	10100
2001-12-03	3.50	3.60	3.50	3.60	6400
2001-12-04	3.55	3.60	3.55	3.60	1000
2001-12-05	3.65	4.00	3.65	4.00	13500
2001-12-06	3.96	4.05	3.96	4.05	12400
2001-12-07	4.05	4.14	4.05	4.14	1700
2001-12-10	4.10	4.15	4.06	4.06	38700
2001-12-11	4.20	4.20	3.99	4.06	13200
2001-12-12	4.10	4.10	3.97	4.00	12900
2001-12-13	3.98	3.98	3.90	3.91	2300
2001-12-14	3.91	3.91	3.80	3.80	1800
2001-12-17	3.81	3.91	3.81	3.91	800
2001-12-18	3.81	3.81	3.61	3.61	1500
2001-12-19	3.80	3.80	3.61	3.61	1000
2001-12-20	3.80	3.80	3.66	3.80	3700
2001-12-24	3.70	3.70	3.69	3.69	300
2001-12-26	3.69	3.88	3.69	3.88	400
2001-12-27	3.99	4.05	3.91	4.05	96200
2001-12-28	4.03	4.09	4.03	4.03	3500
2001-12-31	4.02	4.25	4.02	4.25	3000
2002-01-02	4.15	4.15	4.15	4.15	1000
2002-01-04	4.15	4.15	4.15	4.15	200
2002-01-07	4.15	4.15	4.15	4.15	200
2002-01-08	4.15	4.55	4.15	4.54	18500
2002-01-09	4.45	4.55	4.40	4.50	19800
2002-01-10	4.50	4.50	4.35	4.35	24400
2002-01-11	4.25	4.25	3.95	4.03	41300
2002-01-14	4.00	4.00	3.93	3.93	4400
2002-01-15	3.95	3.95	3.95	3.95	1000
2002-01-16	3.90	3.95	3.90	3.90	7400
2002-01-17	3.91	3.95	3.91	3.95	1500
2002-01-18	3.90	4.05	3.70	3.75	6000
2002-01-22	3.75	3.95	3.55	3.65	83400
2002-01-23	3.85	3.85	3.79	3.80	7500
2002-01-24	3.75	3.95	3.75	3.95	2200
2002-01-25	4.00	4.00	3.85	3.85	2100
2002-01-28	3.95	3.95	3.80	3.95	3700
2002-01-29	4.00	4.01	3.85	3.85	12000
2002-01-30	3.80	4.00	3.75	4.00	11800
2002-01-31	3.99	4.00	3.90	3.94	14900
2002-02-01	3.94	3.94	3.85	3.85	11800
2002-02-04	3.81	3.90	3.81	3.88	8700
2002-02-05	3.80	3.85	3.78	3.78	5200
2002-02-06	3.70	3.80	3.70	3.80	2400
2002-02-07	3.70	3.80	3.65	3.65	1600
2002-02-08	3.75	3.75	3.75	3.75	100
2002-02-11	3.61	3.80	3.60	3.60	5200
2002-02-13	3.70	3.86	3.70	3.86	5200
2002-02-14	3.78	3.78	3.70	3.70	3700
2002-02-15	3.70	3.90	3.70	3.90	21700
2002-02-20	3.61	3.73	3.60	3.73	42200
2002-02-22	3.70	3.70	3.70	3.70	1000
2002-02-25	3.75	3.80	3.75	3.75	2000
2002-02-26	3.80	3.80	3.80	3.80	2500
2002-02-27	3.80	3.85	3.70	3.70	800
2002-02-28	3.85	4.35	3.51	3.65	29300
2002-03-01	3.50	3.68	3.45	3.45	7100
2002-03-04	3.64	3.64	3.15	3.51	29000
2002-03-05	3.53	3.61	3.50	3.55	6200
2002-03-06	3.57	3.90	3.57	3.80	6900
2002-03-07	3.80	3.80	3.50	3.50	1000
2002-03-08	3.50	3.85	3.50	3.80	4900
2002-03-11	3.85	3.85	3.50	3.70	1600
2002-03-12	3.70	3.70	3.70	3.70	500
2002-03-13	3.70	3.70	3.68	3.68	2000
2002-03-14	3.75	3.75	3.75	3.75	500
2002-03-15	3.83	3.83	3.83	3.83	100
2002-03-18	3.80	3.84	3.80	3.84	4900
2002-03-22	3.75	3.75	3.71	3.71	1000
2002-03-26	3.75	3.75	3.70	3.70	4200
2002-03-28	3.75	3.75	3.75	3.75	200
2002-04-01	3.75	3.75	3.70	3.70	700
2002-04-02	3.70	3.70	3.70	3.70	900
2002-04-04	3.70	3.70	3.50	3.50	4700
2002-04-05	3.60	3.60	3.25	3.25	2100
2002-04-08	3.25	3.25	3.18	3.18	25300
2002-04-09	3.22	3.22	3.13	3.13	2300
2002-04-10	3.10	3.10	3.10	3.10	300
2002-04-16	3.19	3.19	3.19	3.19	1000
2002-04-17	3.12	3.12	3.05	3.05	3500
2002-04-18	3.05	3.05	3.05	3.05	1200
2002-04-19	3.00	3.03	2.78	2.80	28700
2002-04-22	2.98	2.98	2.80	2.96	4200
2002-04-23	2.81	2.82	2.81	2.82	400
2002-04-24	2.95	2.99	2.80	2.80	12100
2002-04-25	2.78	2.87	2.50	2.60	32100
2002-04-29	2.60	2.70	2.52	2.52	20200
2002-04-30	2.55	2.60	2.50	2.50	8700
2002-05-01	2.50	2.55	2.50	2.50	10100
2002-05-02	2.59	2.59	2.52	2.52	1000
2002-05-03	2.55	2.55	2.55	2.55	2000
2002-05-06	2.52	2.52	2.52	2.52	2100
2002-05-07	2.52	2.52	2.30	2.30	4500
2002-05-08	2.40	2.63	2.40	2.63	4300
2002-05-09	2.63	2.63	2.63	2.63	800
2002-05-10	2.50	2.55	2.50	2.50	338300
2002-05-13	2.63	2.63	2.63	2.63	800
2002-05-14	2.70	2.75	2.70	2.75	8300
2002-05-15	2.75	2.75	2.48	2.52	16700
2002-05-16	2.50	2.55	2.50	2.55	16200
2002-05-17	2.54	2.55	2.54	2.55	2000
2002-05-20	2.67	2.67	2.57	2.60	15500
2002-05-21	2.69	2.69	2.69	2.69	4000
2002-05-22	2.60	2.60	2.60	2.60	1500
2002-05-23	2.60	2.69	2.60	2.69	1900
2002-05-28	2.60	2.60	2.60	2.60	2100
2002-05-29	2.69	2.69	2.57	2.60	112000
2002-05-30	2.57	2.66	2.57	2.60	3600
2002-05-31	2.64	2.64	2.57	2.57	10200
2002-06-03	2.57	2.60	2.57	2.60	10900
2002-06-05	2.55	2.60	2.43	2.43	8200
2002-06-06	2.45	2.46	2.37	2.37	6400
2002-06-07	2.43	2.46	2.35	2.46	1600
2002-06-10	2.45	2.50	2.34	2.50	2000
2002-06-11	2.40	2.40	2.30	2.30	2800
2002-06-12	2.30	2.31	2.13	2.19	27200
2002-06-13	2.27	2.27	2.27	2.27	500
2002-06-14	2.27	2.27	2.27	2.27	900
2002-06-17	2.25	2.37	2.25	2.35	4600
2002-06-18	2.42	2.42	2.36	2.38	5600
2002-06-19	2.39	2.39	2.20	2.20	278500
2002-06-21	2.39	2.39	2.25	2.25	1900
2002-06-24	2.21	2.21	2.21	2.21	2000
2002-06-25	2.20	2.20	2.15	2.15	5900
2002-06-26	2.13	2.13	2.13	2.13	2000
2002-06-27	2.16	2.23	2.16	2.20	14500
2002-06-28	2.17	2.23	2.17	2.23	13800
2002-07-01	2.20	2.22	2.14	2.22	3400
2002-07-02	2.15	2.17	2.15	2.17	300
2002-07-03	2.19	2.19	2.19	2.19	2100
2002-07-05	2.19	2.19	2.16	2.17	3300
2002-07-09	2.19	2.20	2.15	2.15	6600
2002-07-10	2.20	2.20	2.10	2.10	12700
2002-07-11	2.16	2.17	2.16	2.17	1100
2002-07-12	2.19	2.23	2.16	2.16	3400
2002-07-15	2.19	2.19	2.19	2.19	100
2002-07-16	2.19	2.19	2.15	2.15	3500
2002-07-17	2.18	2.18	2.15	2.15	900
2002-07-18	2.14	2.14	2.14	2.14	300
2002-07-19	2.12	2.12	2.12	2.12	100
2002-07-22	2.12	2.12	2.09	2.10	4100
2002-07-23	2.09	2.09	2.01	2.01	5100
2002-07-24	2.00	2.00	1.68	1.82	363100
2002-07-29	1.86	1.86	1.74	1.74	2400
2002-07-30	1.72	1.72	1.69	1.69	1600
2002-07-31	1.69	1.69	1.59	1.59	3400
2002-08-01	1.60	1.61	1.49	1.55	3600
2002-08-02	1.60	1.90	1.60	1.90	6200
2002-08-06	1.71	1.71	1.71	1.71	100
2002-08-07	1.93	1.93	1.81	1.81	700
2002-08-12	1.81	1.81	1.70	1.70	2100
2002-08-13	1.61	1.70	1.60	1.60	400
2002-08-14	1.57	1.57	1.57	1.57	200
2002-08-15	1.57	1.57	1.50	1.55	8400
2002-08-16	1.52	1.52	1.51	1.51	2100
2002-08-19	1.51	1.51	1.50	1.50	300
2002-08-20	1.51	1.51	1.51	1.51	800
2002-08-21	1.51	1.55	1.50	1.50	6400
2002-08-22	1.47	1.50	1.47	1.50	5800
2002-08-23	1.47	1.50	1.35	1.50	13700
2002-08-26	1.52	1.53	1.31	1.53	1000
2002-08-27	1.53	1.53	1.53	1.53	2000
2002-08-28	1.50	1.52	1.50	1.51	4100
2002-08-29	1.51	1.57	1.45	1.52	15200
2002-08-30	1.61	1.61	1.47	1.49	5000
2002-09-03	1.45	1.45	1.32	1.39	3100
2002-09-04	1.51	1.51	1.51	1.51	100
2002-09-09	1.41	1.41	1.41	1.41	100
2002-09-12	1.40	1.45	1.40	1.45	2100
2002-09-16	1.38	1.38	1.35	1.35	1200
2002-09-17	1.33	1.33	1.30	1.30	700
2002-09-18	1.30	1.35	1.27	1.33	5200
2002-09-19	1.27	1.27	1.25	1.25	3700
2002-09-23	1.23	1.23	1.23	1.23	500
2002-09-24	1.23	1.23	1.23	1.23	100
2002-09-25	1.20	1.20	1.20	1.20	200
2002-09-30	1.18	1.18	0.81	1.12	84000
2002-10-01	1.15	1.15	1.15	1.15	200
2002-10-02	1.16	1.16	1.15	1.15	2600
2002-10-03	1.12	1.12	1.10	1.10	700
2002-10-07	1.05	1.05	1.00	1.00	3300
2002-10-08	0.95	0.95	0.95	0.95	4100
2002-10-09	0.91	0.95	0.91	0.91	7000
2002-10-10	0.92	0.92	0.91	0.91	1100
2002-10-11	0.91	0.91	0.86	0.86	2400
2002-10-14	0.87	0.87	0.87	0.87	1200
2002-10-15	1.00	1.15	0.99	1.15	91800
2002-10-16	1.05	1.05	0.99	0.99	5000
2002-10-17	1.10	1.10	1.10	1.10	2800
2002-10-18	1.07	1.15	0.99	1.15	5600
2002-10-21	1.17	1.17	1.15	1.15	800
2002-10-23	1.10	1.10	1.08	1.08	600
2002-10-24	1.10	1.10	1.10	1.10	4300
2002-10-25	1.10	1.10	1.10	1.10	100
2002-10-28	1.10	1.10	1.07	1.07	500
2002-10-30	1.09	1.09	1.09	1.09	1000
2002-10-31	1.09	1.09	1.09	1.09	1100
2002-11-01	1.09	1.13	1.09	1.13	3300
2002-11-04	1.11	1.22	1.11	1.15	2100
2002-11-06	1.24	1.55	1.24	1.40	7700
2002-11-07	1.40	1.50	1.40	1.49	5900
2002-11-08	1.40	1.40	1.33	1.33	3400
2002-11-12	1.40	1.47	1.32	1.47	2400
2002-11-13	1.47	1.47	1.45	1.45	500
2002-11-14	1.44	1.46	1.29	1.46	3600
2002-11-15	1.45	1.45	1.45	1.45	100
2002-11-18	1.41	1.41	1.41	1.41	1600
2002-11-19	1.39	1.39	1.39	1.39	1000
2002-11-20	1.34	1.34	1.34	1.34	500
2002-11-21	1.33	1.53	1.33	1.53	2500
2002-11-22	1.50	1.50	1.50	1.50	1500
2002-11-25	1.40	1.53	1.38	1.53	3500
2002-11-26	1.54	1.54	1.54	1.54	4000
2002-11-27	1.49	1.55	1.49	1.55	9700
2002-11-29	1.50	1.62	1.34	1.62	3300
2002-12-02	1.55	1.66	1.50	1.61	8500
2002-12-03	1.67	1.77	1.67	1.72	2700
2002-12-04	1.74	1.79	1.74	1.78	2400
2002-12-05	1.75	1.75	1.75	1.75	100
2002-12-06	1.71	1.79	1.71	1.79	2900
2002-12-09	1.76	1.76	1.71	1.71	2000
2002-12-11	1.75	1.75	1.75	1.75	2000
2002-12-12	1.78	1.84	1.78	1.84	400
2002-12-13	1.82	1.82	1.82	1.82	100
2002-12-16	1.87	1.87	1.87	1.87	1200
2002-12-17	1.75	1.87	1.75	1.87	3700
2002-12-18	1.74	2.00	1.74	2.00	2400
2002-12-19	2.00	2.01	1.95	1.95	2800
2002-12-23	1.92	2.27	1.90	1.90	16100
2002-12-26	1.90	1.90	1.77	1.77	10200
2002-12-27	1.72	1.72	1.47	1.47	1900
2002-12-30	1.42	1.42	1.32	1.32	3600
2002-12-31	1.16	1.50	1.00	1.50	97300
2003-01-02	1.42	1.51	1.42	1.47	3700
2003-01-03	1.50	1.50	1.50	1.50	400
2003-01-06	1.51	1.51	1.51	1.51	500
2003-01-08	1.49	1.50	1.48	1.48	2500
2003-01-09	1.47	1.79	1.47	1.60	20800
2003-01-13	1.69	1.70	1.69	1.70	1200
2003-01-14	1.75	1.77	1.75	1.77	19000
2003-01-15	1.75	1.78	1.75	1.78	88400
2003-01-16	1.79	1.84	1.79	1.84	500
2003-01-17	1.87	1.87	1.87	1.87	400
2003-01-21	1.86	1.91	1.86	1.91	1700
2003-01-23	1.91	1.91	1.88	1.91	2700
2003-01-24	1.88	2.02	1.88	2.01	12500
2003-01-27	1.91	2.03	1.91	2.00	137700
2003-01-28	2.00	2.00	2.00	2.00	1500
2003-01-29	2.00	2.03	2.00	2.03	7500
2003-01-30	2.07	2.10	2.06	2.10	2400
2003-02-03	2.11	2.13	2.11	2.13	500
2003-02-04	2.17	2.17	2.06	2.06	2700
2003-02-05	2.10	2.20	2.10	2.10	18000
2003-02-06	2.10	2.20	2.08	2.20	19100
2003-02-10	2.12	2.12	2.12	2.12	2000
2003-02-11	2.20	2.21	2.20	2.20	26900
2003-02-12	2.20	2.20	2.20	2.20	10500
2003-02-13	2.17	2.17	2.10	2.16	3000
2003-02-14	2.15	2.20	2.15	2.19	2600
2003-02-18	2.11	2.30	2.11	2.30	34200
2003-02-19	2.35	2.35	2.35	2.35	200
2003-02-20	2.39	2.40	2.39	2.40	2100
2003-02-21	2.40	2.42	2.40	2.42	400
2003-02-24	2.40	2.49	2.40	2.46	10300
2003-02-25	2.58	2.62	2.58	2.62	5100
2003-02-26	2.59	2.59	2.58	2.58	1000
2003-02-27	2.61	2.61	2.58	2.60	4000
2003-02-28	2.61	2.61	2.58	2.58	2500
2003-03-03	2.58	2.58	2.40	2.40	7600
2003-03-04	2.35	2.35	1.95	2.13	18200
2003-03-05	2.14	2.15	2.09	2.15	60400
2003-03-06	2.19	2.20	2.19	2.20	1500
2003-03-07	2.13	2.13	2.12	2.12	400
2003-03-12	2.15	2.15	2.15	2.15	500
2003-03-13	2.13	2.16	2.13	2.15	20400
2003-03-17	2.14	2.16	2.14	2.15	3600
2003-03-18	2.15	2.15	2.14	2.14	3500
2003-03-19	2.15	2.17	2.13	2.17	4300
2003-03-20	2.12	2.21	2.12	2.15	6800
2003-03-21	2.22	2.27	2.21	2.21	1300
2003-03-24	2.18	2.18	2.18	2.18	100
2003-03-25	2.14	2.33	2.14	2.21	4500
2003-03-26	2.22	2.22	2.20	2.21	4400
2003-03-28	2.22	2.22	2.22	2.22	1000
2003-03-31	2.22	2.22	2.22	2.22	100
2003-04-02	2.22	2.23	2.22	2.23	900
2003-04-03	2.23	2.24	2.22	2.22	3500
2003-04-04	2.21	2.34	2.21	2.34	2100
2003-04-07	2.25	2.25	2.25	2.25	600
2003-04-08	2.27	2.31	2.22	2.25	36300
2003-04-10	2.32	2.32	2.30	2.30	12700
2003-04-11	2.26	2.26	2.25	2.25	400
2003-04-14	2.29	2.30	2.29	2.30	1300
2003-04-15	2.25	2.32	2.25	2.32	200
2003-04-16	2.35	2.39	2.35	2.39	600
2003-04-21	2.40	2.40	2.40	2.40	4600
2003-04-23	2.29	2.29	2.29	2.29	100
2003-04-24	2.38	2.38	2.38	2.38	100
2003-04-29	2.45	2.50	2.40	2.50	21800
2003-05-01	2.50	2.55	2.50	2.51	6200
2003-05-05	2.55	2.73	2.55	2.73	5500
2003-05-06	2.75	2.76	2.65	2.65	1400
2003-05-08	2.72	2.72	2.72	2.72	100
2003-05-09	2.73	2.80	2.73	2.80	500
2003-05-12	2.73	2.73	2.63	2.70	3700
2003-05-13	2.65	2.74	2.65	2.73	16200
2003-05-14	2.75	2.75	2.75	2.75	400
2003-05-15	2.75	2.75	2.68	2.68	4900
2003-05-16	2.75	2.80	2.75	2.80	5800
2003-05-19	2.73	2.80	2.59	2.59	9500
2003-05-20	2.71	2.85	2.71	2.85	22500
2003-05-21	2.78	2.85	2.78	2.78	2100
2003-05-22	2.81	3.08	2.81	3.03	467800
2003-05-23	3.12	3.45	3.05	3.36	9300
2003-05-27	3.27	3.37	3.16	3.22	6100
2003-05-28	3.29	3.43	3.26	3.43	27200
2003-05-29	3.37	3.82	3.34	3.69	51000
2003-05-30	3.74	4.05	3.74	3.97	28800
2003-06-02	4.02	4.02	3.64	3.70	12000
2003-06-03	3.70	3.82	3.70	3.82	1600
2003-06-04	3.75	4.00	3.61	3.90	21800
2003-06-05	3.90	4.14	3.90	4.14	24700
2003-06-06	4.14	5.28	4.14	4.30	25800
2003-06-09	4.14	4.18	3.99	3.99	4600
2003-06-10	3.98	3.98	3.98	3.98	100
2003-06-12	3.89	3.89	3.89	3.89	100
2003-06-13	3.84	3.84	3.69	3.69	900
2003-06-16	3.70	3.70	3.66	3.66	3600
2003-06-17	3.66	3.69	3.51	3.54	2900
2003-06-18	3.59	3.60	3.56	3.60	4000
2003-06-20	3.56	3.73	3.55	3.55	1300
2003-06-23	3.53	3.55	3.53	3.55	2800
2003-06-24	3.56	3.56	3.46	3.46	3500
2003-06-25	3.44	3.50	3.44	3.46	10000
2003-06-26	3.54	3.54	3.54	3.54	400
2003-06-27	3.46	3.50	3.43	3.46	2800
2003-06-30	3.50	3.50	3.42	3.46	6600
2003-07-01	3.55	3.55	3.55	3.55	1000
2003-07-07	3.46	3.46	3.13	3.39	8700
2003-07-08	3.49	3.61	3.49	3.49	7600
2003-07-09	3.57	3.57	3.56	3.56	1000
2003-07-10	3.65	3.86	3.56	3.67	7500
2003-07-11	3.68	3.82	3.62	3.63	4300
2003-07-14	3.80	3.80	3.50	3.51	10000
2003-07-15	3.50	3.90	3.50	3.78	4100
2003-07-16	3.65	3.70	3.65	3.70	3600
2003-07-17	3.66	3.66	3.65	3.65	1400
2003-07-18	3.50	3.66	3.45	3.50	3400
2003-07-21	3.50	3.50	3.50	3.50	1900
2003-07-22	3.61	3.70	3.60	3.70	5800
2003-07-23	3.56	3.56	3.56	3.56	1500
2003-07-24	3.55	3.59	3.55	3.59	1900
2003-07-25	3.60	3.60	3.56	3.56	3100
2003-07-28	3.48	3.48	3.47	3.47	700
2003-07-29	3.41	3.41	3.40	3.40	15200
2003-07-30	3.21	3.35	3.20	3.21	5500
2003-07-31	3.21	3.41	3.20	3.22	24100
2003-08-01	3.31	3.31	3.25	3.27	800
2003-08-04	3.25	3.30	3.25	3.28	2800
2003-08-05	3.34	3.35	3.15	3.35	1700
2003-08-06	3.40	3.63	3.30	3.47	45500
2003-08-07	3.50	3.50	3.50	3.50	19600
2003-08-11	3.37	3.67	3.17	3.63	8900
2003-08-12	3.49	3.49	3.49	3.49	100
2003-08-13	3.42	3.44	3.42	3.43	2600
2003-08-14	3.43	3.43	3.43	3.43	500
2003-08-15	3.48	3.48	3.48	3.48	100
2003-08-18	3.48	3.48	3.48	3.48	400
2003-08-19	3.50	3.51	3.44	3.44	900
2003-08-20	3.55	3.63	3.55	3.61	700
2003-08-22	3.61	3.61	3.56	3.56	900
2003-08-25	3.60	3.80	3.60	3.72	1700
2003-08-26	3.89	3.90	3.73	3.73	500
2003-08-27	3.85	3.96	3.68	3.96	11800
2003-08-28	3.98	3.98	3.95	3.95	700
2003-08-29	3.97	4.05	3.97	4.01	5400
2003-09-02	4.00	4.05	3.95	4.05	22200
2003-09-03	3.99	4.05	3.99	4.05	39900
2003-09-04	3.99	4.00	3.99	3.99	37000
2003-09-05	3.96	3.99	3.96	3.99	17500
2003-09-08	3.99	4.08	3.99	4.00	67100
2003-09-09	4.09	4.70	4.00	4.70	238200
2003-09-10	4.54	5.04	4.40	5.04	204800
2003-09-11	5.04	5.78	4.78	5.78	80400
2003-09-12	5.70	5.75	5.43	5.58	104400
2003-09-15	5.57	5.58	4.83	4.93	107200
2003-09-16	4.86	5.03	4.77	4.80	129100
2003-09-17	4.88	5.59	4.82	5.50	347300
2003-09-18	5.50	5.50	5.20	5.25	49900
2003-09-19	5.20	5.25	4.90	4.98	21400
2003-09-22	4.92	5.00	4.55	4.90	66200
2003-09-23	4.99	5.00	4.90	4.90	35600
2003-09-24	4.95	5.09	4.85	4.88	74600
2003-09-25	4.88	4.95	4.61	4.61	161100
2003-09-26	4.60	4.61	4.30	4.50	29300
2003-09-29	4.35	4.45	4.26	4.45	21400
2003-09-30	4.44	4.55	4.40	4.55	2800
2003-10-01	4.45	4.64	4.45	4.62	9000
2003-10-02	4.69	4.94	4.66	4.94	4300
2003-10-03	4.99	5.29	4.99	5.24	13500
2003-10-06	5.29	5.46	5.02	5.02	5600
2003-10-07	5.02	5.25	4.66	4.97	23100
2003-10-08	4.95	4.95	4.72	4.80	10500
2003-10-09	4.90	5.09	4.82	4.83	11800
2003-10-10	4.82	4.82	4.75	4.78	11700
2003-10-13	4.75	5.10	4.75	5.04	6800
2003-10-14	5.05	5.05	4.81	4.90	10800
2003-10-15	4.97	5.49	4.90	5.33	122800
2003-10-16	5.20	5.33	5.00	5.33	83500
2003-10-17	5.23	5.39	5.15	5.39	7900
2003-10-20	5.39	6.85	5.35	6.13	136200
2003-10-21	6.35	6.50	5.80	6.11	63800
2003-10-22	5.89	6.31	5.85	5.99	26900
2003-10-23	6.00	6.20	5.64	5.64	35100
2003-10-24	5.64	6.11	5.62	5.85	15400
2003-10-27	5.84	5.84	5.70	5.70	900
2003-10-28	5.89	6.20	5.72	5.96	59400
2003-10-29	6.00	6.00	5.70	5.70	7600
2003-10-30	5.65	5.80	5.57	5.78	11500
2003-10-31	6.00	6.20	5.65	5.92	36600
2003-11-03	6.00	6.20	5.92	6.07	37800
2003-11-04	6.10	6.10	5.75	5.86	30900
2003-11-05	5.80	6.00	5.62	5.90	16700
2003-11-06	5.82	5.90	5.74	5.90	6500
2003-11-07	5.90	6.10	5.71	5.72	20100
2003-11-10	5.67	6.21	5.67	5.97	47800
2003-11-11	6.02	6.64	6.02	6.50	81900
2003-11-12	6.45	6.70	6.28	6.64	46800
2003-11-13	6.63	7.37	6.63	7.19	328300
2003-11-14	7.20	7.20	6.79	7.10	56300
2003-11-17	7.00	7.10	6.53	6.90	43200
2003-11-18	6.82	7.00	6.77	6.80	13700
2003-11-19	6.84	6.98	6.62	6.64	89700
2003-11-20	6.95	6.95	6.50	6.61	29500
2003-11-21	6.70	6.70	6.08	6.10	87100
2003-11-24	6.08	6.70	6.08	6.65	16800
2003-11-25	6.65	6.65	6.47	6.50	42400
2003-11-26	6.60	6.65	6.10	6.50	10800
2003-11-28	6.37	6.50	6.37	6.40	8700
2003-12-01	6.37	6.87	6.34	6.49	32800
2003-12-02	6.31	7.07	6.31	6.90	315400
2003-12-03	6.82	7.60	6.82	7.06	397600
2003-12-04	7.17	7.17	6.60	6.90	69700
2003-12-05	6.95	6.95	6.61	6.88	11700
2003-12-08	6.90	6.90	6.35	6.60	123600
2003-12-09	6.61	6.61	6.35	6.35	22700
2003-12-10	6.50	6.50	6.08	6.09	84100
2003-12-11	6.07	6.39	5.90	6.00	29100
2003-12-12	6.02	6.19	6.02	6.19	4800
2003-12-15	6.20	6.22	5.95	5.95	11100
2003-12-16	5.83	6.00	5.32	5.38	103100
2003-12-17	5.30	5.37	5.01	5.18	26800
2003-12-18	5.38	5.58	5.25	5.34	22200
2003-12-19	5.44	5.50	5.36	5.48	10200
2003-12-22	5.77	5.87	5.27	5.75	138100
2003-12-23	5.79	6.02	5.56	5.69	91100
2003-12-24	5.67	5.75	5.27	5.32	20000
2003-12-26	5.36	5.36	5.30	5.30	8900
2003-12-29	5.57	5.77	5.32	5.58	37600
2003-12-30	5.68	5.84	5.60	5.75	30000
2003-12-31	5.66	5.88	5.66	5.88	14200
2004-01-02	5.95	6.09	5.75	5.90	40100
2004-01-05	5.99	6.47	5.95	6.23	103200
2004-01-06	6.14	6.47	6.14	6.38	111500
2004-01-07	6.42	7.22	6.20	7.22	232900
2004-01-08	7.13	7.20	6.83	7.08	84200
2004-01-09	7.14	7.45	7.13	7.34	71700
2004-01-12	7.29	8.21	7.18	8.20	115300
2004-01-13	8.16	8.16	7.77	7.89	47100
2004-01-14	7.81	8.10	7.81	8.01	57000
2004-01-15	8.01	8.10	7.91	8.00	39800
2004-01-16	7.92	8.16	7.91	8.16	60000
2004-01-20	8.16	8.16	8.05	8.05	85300
2004-01-21	7.95	7.95	7.18	7.42	49600
2004-01-22	7.25	7.90	7.25	7.83	12400
2004-01-23	7.50	7.86	7.50	7.66	5900
2004-01-26	7.70	8.14	7.70	8.08	29100
2004-01-27	7.85	8.15	7.73	7.87	4600
2004-01-28	7.87	7.87	7.61	7.63	27500
2004-01-29	7.85	7.85	7.46	7.46	7100
2004-01-30	7.45	7.93	7.45	7.67	4400
2004-02-02	7.45	7.50	6.96	7.01	17200
2004-02-03	7.01	7.01	6.74	6.79	12200
2004-02-04	6.83	6.83	6.56	6.75	9500
2004-02-05	6.65	6.73	6.48	6.65	13600
2004-02-06	6.58	6.64	6.56	6.64	9500
2004-02-09	6.66	7.10	6.65	6.84	16500
2004-02-10	6.83	6.83	6.60	6.72	11100
2004-02-11	6.65	7.00	6.60	6.99	16100
2004-02-12	7.01	7.82	7.00	7.70	55000
2004-02-13	7.49	7.80	7.25	7.80	18700
2004-02-17	7.50	7.95	7.35	7.50	10800
2004-02-18	7.75	7.76	7.16	7.19	27500
2004-02-19	7.42	7.49	7.20	7.20	22500
2004-02-20	7.56	7.56	6.96	7.00	7700
2004-02-23	6.96	7.33	6.76	6.97	23700
2004-02-24	7.20	7.20	6.60	6.64	20700
2004-02-25	6.64	6.69	6.20	6.34	111100
2004-02-26	6.50	6.60	6.31	6.50	14900
2004-02-27	6.50	6.59	6.16	6.40	51500
2004-03-01	6.16	6.70	6.00	6.22	109700
2004-03-02	6.50	6.50	6.11	6.27	4000
2004-03-03	6.25	6.50	6.25	6.32	2900
2004-03-04	6.29	6.64	6.29	6.64	17900
2004-03-05	6.50	6.50	6.42	6.42	1100
2004-03-08	6.42	6.74	6.31	6.31	11500
2004-03-09	6.35	6.59	6.21	6.35	25300
2004-03-10	6.34	6.50	5.52	5.72	56300
2004-03-11	5.53	6.30	5.53	5.70	37800
2004-03-12	6.16	6.16	5.54	5.65	12500
2004-03-16	5.50	5.71	5.15	5.15	34400
2004-03-17	5.40	5.50	5.16	5.49	57200
2004-03-18	5.50	5.66	5.35	5.46	25500
2004-03-19	5.58	6.49	5.58	5.80	8600
2004-03-22	5.81	5.81	5.40	5.50	2200
2004-03-23	5.72	5.72	5.40	5.40	7000
2004-03-24	5.40	5.51	5.35	5.41	6500
2004-03-25	5.48	5.82	5.45	5.79	11500
2004-03-26	5.74	5.85	5.74	5.85	3300
2004-03-29	5.85	5.85	5.57	5.57	3800
2004-03-30	5.82	5.83	5.65	5.82	16600
2004-03-31	5.83	5.98	5.76	5.98	27200
2004-04-01	5.99	6.40	5.91	6.16	33500
2004-04-02	6.21	6.27	6.17	6.24	6400
2004-04-05	6.31	6.40	6.16	6.32	9000
2004-04-06	6.34	6.55	6.34	6.48	14200
2004-04-07	6.49	7.22	6.49	6.78	203000
2004-04-08	6.90	7.30	6.85	7.30	77400
2004-04-12	7.23	7.32	6.98	7.01	16500
2004-04-13	7.00	7.00	6.48	6.57	31800
2004-04-14	6.48	6.60	6.48	6.60	2100
2004-04-15	6.53	6.53	6.36	6.37	3000
2004-04-16	6.36	6.58	6.15	6.58	7800
2004-04-19	6.65	7.00	6.60	6.90	9000
2004-04-20	7.00	7.00	6.41	6.59	13300
2004-04-21	6.36	6.53	6.36	6.42	9500
2004-04-22	6.45	6.60	6.20	6.20	5300
2004-04-23	6.43	6.50	6.20	6.45	6400
2004-04-26	6.34	6.35	6.22	6.31	2300
2004-04-27	6.29	6.30	6.15	6.15	12100
2004-04-28	6.15	6.16	5.79	5.83	76800
2004-04-29	5.78	5.84	5.31	5.40	144500
2004-04-30	5.30	5.55	5.17	5.40	8600
2004-05-03	5.32	5.32	5.11	5.25	15600
2004-05-04	5.38	5.38	5.15	5.28	9900
2004-05-05	5.29	5.38	5.18	5.18	1300
2004-05-06	5.18	5.23	5.07	5.18	10500
2004-05-07	5.16	5.35	5.08	5.13	10100
2004-05-10	5.13	5.28	5.05	5.09	29400
2004-05-11	5.12	5.35	5.06	5.06	11400
2004-05-12	5.05	5.35	5.00	5.34	16900
2004-05-13	5.33	5.33	4.87	4.93	56500
2004-05-14	5.10	5.17	4.55	4.55	35600
2004-05-17	4.58	4.59	4.20	4.38	85700
2004-05-18	4.52	4.55	4.26	4.48	22600
2004-05-19	4.34	5.00	4.34	4.66	7500
2004-05-20	4.61	4.61	4.30	4.30	28400
2004-05-21	4.43	4.59	4.25	4.25	45700
2004-05-24	4.30	4.42	4.16	4.25	54300
2004-05-25	4.34	4.41	4.15	4.15	62800
2004-05-26	4.17	4.26	4.15	4.21	8600
2004-05-27	4.21	4.30	4.19	4.20	9000
2004-05-28	4.35	4.35	3.97	4.17	152900
2004-06-01	4.15	4.15	3.98	4.01	44100
2004-06-02	4.03	4.07	3.92	4.00	64800
2004-06-03	4.01	4.03	3.97	3.98	29300
2004-06-04	4.00	4.18	3.98	4.00	41100
2004-06-07	4.13	4.24	3.96	4.02	553000
2004-06-08	4.11	4.55	3.99	4.18	141900
2004-06-09	4.20	4.41	4.18	4.30	140400
2004-06-10	4.50	4.50	4.11	4.25	54700
2004-06-14	4.29	4.30	4.05	4.13	17200
2004-06-15	4.24	4.25	4.15	4.18	18000
2004-06-16	4.15	4.15	3.98	4.00	17500
2004-06-17	4.01	4.01	3.83	3.87	24200
2004-06-18	3.91	3.91	3.89	3.90	7800
2004-06-21	4.01	4.02	3.81	3.98	174200
2004-06-22	4.02	4.02	3.88	3.90	60200
2004-06-23	3.99	3.99	3.85	3.85	31000
2004-06-24	3.90	3.97	3.90	3.95	13800
2004-06-25	3.96	3.96	3.80	3.91	20100
2004-06-28	3.80	3.94	3.80	3.93	3200
2004-06-29	3.95	3.98	3.91	3.95	6800
2004-06-30	3.95	3.99	3.93	3.95	21500
2004-07-01	3.94	3.96	3.86	3.95	40800
2004-07-02	3.93	4.11	3.81	3.83	24300
2004-07-06	3.83	3.83	3.51	3.57	101700
2004-07-07	3.50	3.80	3.42	3.79	165000
2004-07-08	3.79	4.10	3.79	4.07	46300
2004-07-09	4.00	4.11	3.88	4.06	35400
2004-07-12	4.00	4.15	4.00	4.06	31400
2004-07-13	4.12	4.20	4.06	4.15	39500
2004-07-14	3.98	4.20	3.98	4.13	32300
2004-07-15	4.25	4.25	4.08	4.12	9000
2004-07-16	4.08	4.08	3.91	4.00	8300
2004-07-19	3.90	4.10	3.90	4.10	21500
2004-07-20	4.07	4.23	4.05	4.05	5600
2004-07-21	4.05	4.09	4.05	4.07	25700
2004-07-22	4.07	4.10	4.07	4.10	27600
2004-07-23	4.09	4.15	4.08	4.10	28800
2004-07-26	4.18	4.18	3.72	3.72	7400
2004-07-27	3.70	3.77	3.57	3.73	15600
2004-07-28	3.74	3.74	3.74	3.74	300
2004-07-29	3.70	3.72	3.64	3.65	3300
2004-07-30	3.56	3.65	3.50	3.64	5900
2004-08-02	3.51	3.62	3.51	3.62	6800
2004-08-03	3.68	3.68	3.41	3.50	14600
2004-08-04	3.50	3.52	3.50	3.50	15300
2004-08-05	3.55	3.55	3.40	3.40	45800
2004-08-06	3.50	3.64	3.15	3.29	44700
2004-08-09	3.36	3.50	3.30	3.32	25500
2004-08-10	3.35	3.35	3.11	3.11	16000
2004-08-11	3.16	3.16	3.00	3.12	15700
2004-08-12	3.00	3.18	3.00	3.01	24100
2004-08-13	3.75	3.78	3.17	3.22	84200
2004-08-16	3.25	3.33	3.10	3.11	20900
2004-08-17	3.34	3.56	3.14	3.14	48200
2004-08-18	3.19	3.43	3.17	3.33	28200
2004-08-19	3.44	3.44	3.35	3.39	7800
2004-08-20	3.39	3.50	3.39	3.50	6100
2004-08-23	3.55	3.75	3.39	3.64	15100
2004-08-24	3.48	3.82	3.48	3.80	3900
2004-08-25	3.82	3.90	3.79	3.89	5600
2004-08-26	3.82	3.89	3.79	3.87	31100
2004-08-27	3.80	3.80	3.70	3.71	700
2004-08-30	3.70	3.70	3.44	3.58	4600
2004-08-31	3.58	3.60	3.49	3.58	30400
2004-09-01	3.58	3.90	3.58	3.87	22200
2004-09-02	3.79	3.87	3.56	3.74	6000
2004-09-03	3.59	3.66	3.59	3.61	1200
2004-09-07	3.77	3.80	3.75	3.75	5300
2004-09-08	3.79	3.83	3.79	3.83	3500
2004-09-09	3.75	3.85	3.75	3.85	2200
2004-09-10	3.88	3.89	3.70	3.89	2800
2004-09-13	3.80	3.88	3.71	3.88	3800
2004-09-14	3.75	3.84	3.69	3.75	10700
2004-09-15	3.81	3.81	3.65	3.65	4200
2004-09-16	3.72	3.73	3.54	3.60	8700
2004-09-17	3.57	3.60	3.50	3.60	2500
2004-09-20	3.61	3.63	3.41	3.45	53700
2004-09-21	3.55	3.55	3.49	3.52	5000
2004-09-22	3.55	3.55	3.49	3.50	77300
2004-09-23	3.45	3.45	3.37	3.45	3600
2004-09-24	3.50	3.54	3.50	3.54	24000
2004-09-27	3.54	3.55	3.45	3.46	2000
2004-09-28	3.48	3.48	3.40	3.40	800
2004-09-29	3.38	3.38	3.29	3.30	4500
2004-09-30	3.26	3.26	3.07	3.15	6600
2004-10-01	3.22	3.39	3.19	3.39	39500
2004-10-04	3.50	3.58	3.44	3.51	19400
2004-10-05	3.55	3.58	3.50	3.50	7800
2004-10-06	3.63	4.32	3.58	4.09	205600
2004-10-07	4.47	4.60	4.17	4.20	213900
2004-10-08	4.40	4.50	4.24	4.30	67900
2004-10-11	4.63	4.63	4.16	4.28	94500
2004-10-12	4.36	4.36	3.90	4.15	61100
2004-10-13	4.20	4.27	3.80	3.80	61500
2004-10-14	3.99	3.99	3.60	3.61	54100
2004-10-15	3.56	3.80	3.56	3.60	27400
2004-10-18	4.00	4.00	3.51	3.60	56800
2004-10-19	3.70	3.85	3.59	3.59	21600
2004-10-20	3.78	3.78	3.60	3.61	19000
2004-10-21	3.61	3.71	3.61	3.63	26800
2004-10-22	3.81	4.00	3.61	3.85	28000
2004-10-25	3.95	3.95	3.61	3.83	15900
2004-10-26	4.20	4.20	3.70	3.85	17900
2004-10-27	3.76	3.94	3.76	3.86	7400
2004-10-28	4.00	4.00	3.82	3.92	37800
2004-10-29	3.95	3.95	3.75	3.75	13700
2004-11-01	3.94	4.16	3.84	3.88	25600
2004-11-02	3.85	4.07	3.85	3.96	16800
2004-11-03	4.25	4.25	3.89	3.95	21400
2004-11-04	4.09	4.09	3.80	3.90	13500
2004-11-05	4.24	4.24	3.88	3.99	25300
2004-11-08	3.88	4.08	3.88	3.97	22700
2004-11-09	4.12	4.12	3.95	3.95	17100
2004-11-10	4.09	4.15	3.88	3.98	138800
2004-11-11	3.86	4.02	3.77	3.80	26800
2004-11-12	3.81	3.82	3.56	3.73	40000
2004-11-15	3.97	3.97	3.64	3.77	15700
2004-11-16	3.87	3.87	3.58	3.60	16100
2004-11-17	3.50	3.73	3.50	3.64	28900
2004-11-18	3.58	3.65	3.57	3.64	8500
2004-11-19	3.64	3.67	3.60	3.60	5200
2004-11-22	3.56	3.57	3.50	3.55	11000
2004-11-23	3.40	3.59	3.40	3.57	26400
2004-11-24	3.46	3.52	3.40	3.47	16400
2004-11-26	3.60	3.60	3.50	3.51	1700
2004-11-29	3.36	3.56	3.36	3.56	27900
2004-11-30	3.37	3.57	3.37	3.52	25300
2004-12-01	3.49	3.54	3.40	3.40	8400
2004-12-02	3.30	3.50	3.30	3.45	18100
2004-12-03	3.55	3.63	3.52	3.62	59600
2004-12-06	3.65	3.78	3.65	3.75	44100
2004-12-07	3.75	3.75	3.73	3.75	26500
2004-12-08	3.73	3.74	3.40	3.46	46200
2004-12-09	3.46	3.54	3.40	3.50	9700
2004-12-10	3.60	3.60	3.50	3.60	13900
2004-12-13	3.65	3.65	3.50	3.55	10400
2004-12-14	3.57	3.84	3.31	3.58	103200
2004-12-15	3.50	3.62	3.38	3.52	5900
2004-12-16	3.42	3.52	3.42	3.43	17300
2004-12-17	3.40	3.46	3.37	3.43	7900
2004-12-20	3.30	3.53	3.30	3.45	22900
2004-12-21	3.47	3.50	3.42	3.48	7500
2004-12-22	3.49	3.49	3.42	3.42	10200
2004-12-23	3.45	3.50	3.44	3.49	15300
2004-12-27	3.43	3.48	3.42	3.45	16100
2004-12-28	3.45	3.45	3.43	3.45	16400
2004-12-29	3.48	3.49	3.41	3.45	20500
2004-12-30	3.44	3.48	3.40	3.43	29300
2004-12-31	3.64	3.64	3.42	3.47	48300
2005-01-03	3.50	3.55	3.42	3.53	30700
2005-01-04	3.54	3.54	3.44	3.50	17500
2005-01-05	3.44	3.54	3.44	3.49	29300
2005-01-06	3.48	3.50	3.48	3.49	13300
2005-01-07	3.48	3.49	3.47	3.49	9900
2005-01-10	3.44	3.51	3.44	3.47	15400
2005-01-11	3.45	3.45	3.28	3.36	13500
2005-01-12	3.35	3.45	3.30	3.41	25200
2005-01-13	3.41	3.54	3.39	3.52	25900
2005-01-14	3.49	3.49	3.41	3.45	18300
2005-01-18	3.56	3.64	3.45	3.59	53600
2005-01-19	3.79	3.79	3.64	3.66	16300
2005-01-20	3.65	3.80	3.65	3.80	64600
2005-01-21	3.80	3.85	3.71	3.71	16000
2005-01-24	3.76	3.77	3.61	3.74	25300
2005-01-25	3.65	3.78	3.65	3.71	29100
2005-01-26	3.65	3.69	3.58	3.63	40900
2005-01-27	3.63	3.63	3.50	3.60	42100
2005-01-28	3.57	3.61	3.56	3.61	7900
2005-01-31	3.68	3.91	3.61	3.84	48000
2005-02-01	3.85	3.85	3.81	3.81	4700
2005-02-02	3.84	3.84	3.74	3.80	13900
2005-02-03	3.70	3.76	3.65	3.68	6100
2005-02-04	3.75	3.85	3.68	3.79	7400
2005-02-07	3.81	3.82	3.78	3.80	3800
2005-02-08	3.84	3.84	3.80	3.80	2400
2005-02-09	3.80	3.80	3.75	3.75	2200
2005-02-10	3.79	3.79	3.60	3.68	6500
2005-02-11	3.57	3.71	3.57	3.70	9400
2005-02-14	3.69	3.76	3.63	3.70	6100
2005-02-15	3.61	3.72	3.61	3.70	6700
2005-02-16	3.80	3.80	3.74	3.78	6500
2005-02-17	3.60	3.68	3.50	3.68	61300
2005-02-18	3.70	3.75	3.61	3.72	14800
2005-02-22	3.70	3.72	3.70	3.70	7300
2005-02-23	3.60	3.71	3.53	3.70	28400
2005-02-24	3.55	3.67	3.55	3.64	2600
2005-02-25	3.52	3.62	3.45	3.62	9800
2005-02-28	3.59	3.59	3.52	3.55	1700
2005-03-01	3.51	3.52	3.50	3.50	2600
2005-03-02	3.50	3.50	3.47	3.50	8300
2005-03-03	3.47	3.47	3.47	3.47	1300
2005-03-04	3.50	3.50	3.47	3.48	8900
2005-03-07	3.40	3.46	3.40	3.45	8200
2005-03-08	3.45	3.45	3.43	3.45	3200
2005-03-09	3.39	3.50	3.39	3.47	16200
2005-03-10	3.45	3.45	3.45	3.45	600
2005-03-11	3.42	3.43	3.39	3.41	700
2005-03-14	3.41	3.41	3.33	3.34	5800
2005-03-15	3.31	3.39	3.27	3.39	4900
2005-03-16	3.33	3.35	3.27	3.27	3300
2005-03-17	3.27	3.27	3.14	3.19	12300
2005-03-18	3.19	3.21	3.18	3.21	10900
2005-03-21	3.19	3.19	3.02	3.11	12000
2005-03-22	3.08	3.12	3.07	3.11	38300
2005-03-23	3.05	3.08	3.05	3.07	26800
2005-03-24	3.07	3.07	3.05	3.06	2900
2005-03-28	3.00	3.03	2.93	2.95	25000
2005-03-29	2.95	2.95	2.73	2.77	41700
2005-03-30	2.74	2.89	2.74	2.89	59600
2005-03-31	2.94	3.06	2.90	2.98	35900
2005-04-01	3.10	3.10	3.00	3.00	3500
2005-04-04	2.99	2.99	2.85	2.85	91000
2005-04-05	2.92	3.07	2.80	2.88	215200
2005-04-06	2.90	3.06	2.88	2.92	11800
2005-04-07	2.91	2.91	2.80	2.83	44500
2005-04-08	2.86	2.86	2.86	2.86	1000
2005-04-11	2.91	2.94	2.90	2.90	32500
2005-04-12	2.84	2.89	2.78	2.78	70100
2005-04-13	2.71	2.71	2.41	2.51	57300
2005-04-14	2.45	2.49	2.41	2.48	8200
2005-04-15	2.48	2.52	2.48	2.52	1100
2005-04-18	2.47	2.47	2.28	2.29	67500
2005-04-19	2.36	2.47	2.29	2.31	28700
2005-04-20	2.51	2.51	2.31	2.33	2400
2005-04-21	2.34	2.50	2.33	2.50	17200
2005-04-22	2.55	2.56	2.52	2.56	14200
2005-04-25	2.51	2.55	2.50	2.51	1200
2005-04-26	2.58	2.58	2.51	2.54	2900
2005-04-27	2.51	2.51	2.50	2.50	3000
2005-04-28	2.45	2.45	2.44	2.44	3100
2005-04-29	2.29	2.52	2.29	2.36	7800
2005-05-02	2.34	2.34	2.33	2.33	1200
2005-05-03	2.33	2.39	2.30	2.39	2800
2005-05-04	2.52	2.52	2.45	2.45	700
2005-05-05	2.44	2.45	2.44	2.45	800
2005-05-06	2.49	2.50	2.38	2.48	7700
2005-05-09	2.38	2.60	2.36	2.42	24400
2005-05-10	2.55	2.55	2.23	2.32	36900
2005-05-11	2.30	2.36	2.30	2.36	1400
2005-05-12	2.35	2.36	2.27	2.36	3800
2005-05-13	2.31	2.44	2.31	2.44	3600
2005-05-16	2.44	2.44	2.35	2.40	2900
2005-05-17	2.40	2.56	2.40	2.52	10300
2005-05-18	2.57	2.60	2.49	2.60	2500
2005-05-19	2.56	2.56	2.36	2.49	17700
2005-05-20	2.44	2.44	2.27	2.39	16000
2005-05-23	2.39	2.42	2.31	2.31	6000
2005-05-24	2.37	2.37	2.32	2.32	1900
2005-05-25	2.32	2.50	2.32	2.37	74000
2005-05-26	2.33	2.33	2.30	2.30	1900
2005-05-27	2.35	2.35	2.28	2.28	1400
2005-05-31	2.27	2.35	2.27	2.28	13200
2005-06-01	2.30	2.34	2.27	2.33	6300
2005-06-02	2.30	2.38	2.26	2.26	11400
2005-06-03	2.30	2.35	2.28	2.30	8200
2005-06-06	2.31	2.33	2.30	2.33	3200
2005-06-07	2.34	2.34	2.26	2.32	8700
2005-06-08	2.30	2.30	2.25	2.25	3000
2005-06-09	2.34	2.34	2.21	2.30	4900
2005-06-10	2.58	2.58	2.25	2.30	7400
2005-06-13	2.60	2.60	2.32	2.40	6800
2005-06-14	2.34	2.51	2.34	2.44	13700
2005-06-15	2.50	2.53	2.31	2.39	5800
2005-06-16	2.26	2.49	2.26	2.35	17500
2005-06-17	2.38	2.38	2.30	2.30	800
2005-06-20	2.30	2.55	2.22	2.26	28700
2005-06-21	2.22	2.31	2.22	2.27	28100
2005-06-22	2.32	2.32	2.25	2.26	8600
2005-06-23	2.27	2.27	2.21	2.22	29800
2005-06-24	2.22	2.40	2.20	2.40	79000
2005-06-27	2.40	2.41	2.35	2.40	6400
2005-06-28	2.41	2.41	2.33	2.33	600
2005-06-29	2.34	2.34	2.30	2.34	6300
2005-06-30	2.37	2.48	2.35	2.37	26000
2005-07-01	2.38	2.38	2.35	2.38	2800
2005-07-05	2.36	2.36	2.30	2.34	2600
2005-07-06	2.35	2.35	2.30	2.30	20800
2005-07-07	2.26	2.26	2.13	2.21	9200
2005-07-08	2.20	2.25	2.14	2.25	2300
2005-07-11	2.59	3.11	2.59	2.88	1115200
2005-07-12	3.00	3.04	2.78	2.84	158700
2005-07-13	3.00	3.00	2.75	2.79	84300
2005-07-14	2.81	2.88	2.65	2.71	75000
2005-07-15	2.70	2.80	2.65	2.79	3800
2005-07-18	2.79	2.79	2.65	2.67	19000
2005-07-19	2.72	2.75	2.53	2.74	37000
2005-07-20	2.71	2.90	2.68	2.88	38900
2005-07-21	3.00	3.00	2.80	2.81	10200
2005-07-22	2.92	2.97	2.86	2.90	17100
2005-07-25	2.96	2.96	2.73	2.88	13400
2005-07-26	2.85	2.88	2.81	2.87	5800
2005-07-27	2.96	2.97	2.87	2.88	10500
2005-07-28	2.83	2.95	2.83	2.90	9100
2005-07-29	2.95	3.06	2.90	2.96	24800
2005-08-01	2.99	3.15	2.88	2.94	21000
2005-08-02	2.90	3.00	2.79	2.88	40500
2005-08-03	2.93	3.10	2.90	2.98	13100
2005-08-04	2.84	2.95	2.65	2.70	120000
2005-08-05	2.90	2.90	2.64	2.64	33300
2005-08-08	2.68	2.75	2.68	2.69	22100
2005-08-09	2.64	2.79	2.64	2.76	22000
2005-08-10	2.83	2.84	2.72	2.78	8100
2005-08-11	2.71	2.75	2.70	2.75	10500
2005-08-12	2.75	2.80	2.66	2.79	11700
2005-08-15	2.79	2.82	2.79	2.80	5100
2005-08-16	2.82	2.82	2.79	2.79	700
2005-08-17	2.73	2.80	2.67	2.79	17100
2005-08-18	2.79	2.83	2.74	2.83	15700
2005-08-19	2.73	2.80	2.70	2.79	6100
2005-08-22	2.75	2.75	2.70	2.70	1100
2005-08-23	2.60	2.69	2.56	2.65	13600
2005-08-24	2.59	2.59	2.50	2.54	16000
2005-08-25	2.51	2.60	2.35	2.49	48200
2005-08-26	2.48	2.58	2.32	2.58	83000
2005-08-29	2.31	2.48	2.31	2.42	8300
2005-08-30	2.51	2.51	2.28	2.35	2100
2005-08-31	2.27	2.31	2.22	2.27	26600
2005-09-01	2.25	2.40	2.25	2.40	16600
2005-09-02	2.48	2.48	2.40	2.45	400
2005-09-06	2.43	2.44	2.27	2.35	6300
2005-09-08	2.35	2.35	2.21	2.23	28900
2005-09-09	2.26	2.28	2.21	2.25	109300
2005-09-12	2.20	2.30	2.20	2.30	7000
2005-09-13	2.30	2.30	2.23	2.23	2000
2005-09-14	2.27	2.42	2.26	2.42	400
2005-09-15	2.44	2.44	2.29	2.29	1500
2005-09-16	2.29	2.33	2.29	2.33	300
2005-09-19	2.28	2.32	2.25	2.32	5300
2005-09-21	2.27	2.28	2.21	2.25	16400
2005-09-22	2.28	2.33	2.23	2.25	13400
2005-09-23	2.29	2.29	2.23	2.24	3900
2005-09-26	2.23	2.27	2.23	2.27	3200
2005-09-27	2.30	2.30	2.25	2.26	27200
2005-09-28	2.26	2.27	2.20	2.20	5800
2005-09-29	2.20	2.24	2.20	2.21	1600
2005-09-30	2.20	2.25	2.16	2.25	5800
2005-10-03	2.30	2.30	2.21	2.21	2700
2005-10-04	2.44	2.44	2.21	2.32	8500
2005-10-05	2.21	2.28	2.16	2.23	10200
2005-10-06	2.30	2.30	2.20	2.20	11700
2005-10-07	2.32	2.32	2.20	2.20	3600
2005-10-10	2.21	2.22	2.21	2.22	1900
2005-10-11	2.41	2.51	2.29	2.34	73300
2005-10-12	2.30	2.30	2.25	2.25	3300
2005-10-13	2.25	2.55	2.25	2.47	14300
2005-10-14	2.45	2.45	2.30	2.35	2600
2005-10-17	2.46	2.46	2.33	2.34	5900
2005-10-18	2.35	2.43	2.35	2.43	2200
2005-10-19	2.28	2.28	2.28	2.28	1000
2005-10-20	2.25	2.27	2.24	2.27	1100
2005-10-21	2.20	2.34	2.20	2.34	3100
2005-10-24	2.36	2.39	2.25	2.27	7600
2005-10-25	2.20	2.39	2.20	2.22	2600
2005-10-26	2.46	2.46	2.35	2.37	3000
2005-10-27	2.30	2.30	2.21	2.22	8600
2005-10-28	2.25	2.33	2.25	2.25	7400
2005-10-31	2.30	2.30	2.20	2.22	14011
2005-11-01	2.20	2.20	2.10	2.13	22400
2005-11-02	2.25	2.46	2.13	2.13	9500
2005-11-03	2.16	2.16	2.00	2.12	13800
2005-11-04	2.10	2.33	2.10	2.33	5800
2005-11-07	2.25	2.46	2.19	2.30	18900
2005-11-09	2.20	2.20	2.20	2.20	100
2005-11-10	2.15	2.20	2.15	2.15	4100
2005-11-11	2.15	2.18	2.03	2.06	25500
2005-11-14	2.10	2.10	2.07	2.07	5700
2005-11-15	2.01	2.07	2.00	2.05	22300
2005-11-16	2.01	2.02	1.95	2.00	8400
2005-11-17	1.95	2.01	1.95	2.00	4800
2005-11-18	1.94	2.24	1.94	2.23	15000
2005-11-21	2.28	2.38	2.12	2.23	22400
2005-11-22	2.35	2.35	2.20	2.20	17400
2005-11-23	2.20	2.20	2.05	2.10	9900
2005-11-25	2.10	2.12	2.10	2.12	2300
2005-11-28	2.13	2.13	2.13	2.13	1500
2005-11-29	2.12	2.28	2.12	2.26	7700
2005-11-30	2.34	2.34	2.17	2.17	2800
2005-12-01	2.31	2.31	2.17	2.30	10900
2005-12-02	2.35	2.40	2.27	2.37	17200
2005-12-05	2.43	2.43	2.17	2.30	2700
2005-12-07	2.21	2.42	2.21	2.31	196700
2005-12-08	2.34	2.52	2.25	2.42	26800
2005-12-09	2.26	2.28	2.26	2.28	1500
2005-12-12	2.30	2.37	2.25	2.33	9500
2005-12-13	2.20	2.29	2.19	2.22	21700
2005-12-14	2.24	2.24	2.19	2.24	3100
2005-12-15	2.17	2.19	2.17	2.17	4100
2005-12-16	2.19	2.19	2.19	2.19	800
2005-12-19	2.22	2.22	2.15	2.15	10600
2005-12-20	2.15	2.16	2.12	2.16	5400
2005-12-21	2.14	2.16	2.13	2.14	4400
2005-12-22	2.12	2.22	2.10	2.17	256700
2005-12-23	2.08	2.18	2.08	2.14	7900
2005-12-27	2.10	2.22	2.10	2.15	14900
2005-12-28	2.15	2.20	2.15	2.15	18400
2005-12-29	2.15	2.18	2.14	2.14	42200
2005-12-30	2.08	2.32	2.08	2.32	43700
2006-01-03	2.42	2.44	2.14	2.36	22000
2006-01-04	2.30	2.41	2.30	2.41	22100
2006-01-05	2.48	2.90	2.27	2.44	60500
2006-01-06	2.55	2.63	2.45	2.58	19700
2006-01-09	2.58	2.69	2.44	2.64	35400
2006-01-10	2.58	2.61	2.47	2.50	49000
2006-01-11	2.58	2.63	2.50	2.63	23100
2006-01-12	2.64	2.64	2.57	2.57	8800
2006-01-13	2.50	2.58	2.45	2.45	15900
2006-01-17	2.45	2.50	2.40	2.50	9700
2006-01-18	2.37	2.50	2.32	2.50	9400
2006-01-19	2.58	2.60	2.55	2.60	15800
2006-01-20	2.63	2.63	2.47	2.60	4600
2006-01-23	2.46	2.64	2.46	2.50	3700
2006-01-24	2.50	2.63	2.45	2.63	8600
2006-01-25	2.56	2.64	2.55	2.62	2500
2006-01-26	2.49	2.63	2.49	2.63	19700
2006-01-27	2.47	2.63	2.47	2.63	2900
2006-01-30	2.60	2.60	2.47	2.57	2900
2006-01-31	2.55	2.55	2.47	2.48	14300
2006-02-01	2.52	2.53	2.52	2.53	5400
2006-02-02	2.53	2.59	2.53	2.55	9100
2006-02-03	2.51	2.51	2.47	2.47	1100
2006-02-06	2.39	2.47	2.39	2.47	200
2006-02-07	2.48	2.60	2.48	2.48	2300
2006-02-08	2.50	2.59	2.34	2.44	5300
2006-02-09	2.44	2.45	2.43	2.45	2900
2006-02-10	2.58	2.58	2.52	2.52	1100
2006-02-13	2.59	2.60	2.42	2.45	15800
2006-02-14	2.45	2.47	2.40	2.40	4200
2006-02-15	2.33	2.41	2.33	2.39	12100
2006-02-16	2.31	2.31	2.06	2.08	21100
2006-02-17	2.05	2.28	2.05	2.08	7800
2006-02-21	2.20	2.20	2.10	2.10	23700
2006-02-22	2.23	2.23	2.14	2.17	5100
2006-02-23	2.12	2.12	2.05	2.10	92500
2006-02-24	2.19	2.19	2.19	2.19	2000
2006-02-27	2.13	2.20	2.13	2.15	8500
2006-02-28	2.15	2.19	2.02	2.15	11000
2006-03-01	2.50	2.50	2.16	2.24	46300
2006-03-02	2.01	2.27	2.01	2.18	16100
2006-03-03	2.20	2.20	2.07	2.13	700
2006-03-06	2.33	2.33	2.15	2.20	29600
2006-03-07	2.20	2.20	2.10	2.20	8600
2006-03-08	2.19	2.20	2.18	2.18	4800
2006-03-09	2.15	2.18	2.12	2.13	11200
2006-03-10	2.03	2.12	2.00	2.10	9300
2006-03-13	2.02	2.05	1.45	2.01	40800
2006-03-14	2.00	2.00	2.00	2.00	100
2006-03-15	1.99	2.14	1.98	1.98	4000
2006-03-16	1.98	2.10	1.96	2.00	11200
2006-03-17	2.11	2.11	2.11	2.11	700
2006-03-20	2.18	2.18	2.18	2.18	2800
2006-03-21	2.18	2.18	2.05	2.05	1000
2006-03-22	2.05	2.08	2.05	2.08	1300
2006-03-23	2.05	2.05	1.90	2.00	11700
2006-03-27	2.00	2.00	1.92	1.94	2700
2006-03-28	1.92	2.00	1.92	1.95	2500
2006-03-29	1.95	1.97	1.95	1.97	1100
2006-03-30	1.96	1.96	1.84	1.90	23800
2006-03-31	1.88	2.09	1.84	1.99	17600
2006-04-03	1.95	1.95	1.83	1.90	13400
2006-04-04	1.85	1.85	1.61	1.79	38600
2006-04-05	1.82	1.96	1.69	1.96	69900
2006-04-06	2.00	2.00	1.78	1.85	9200
2006-04-07	1.82	1.82	1.72	1.77	30000
2006-04-10	1.74	1.82	1.68	1.72	35300
2006-04-11	1.70	1.94	1.70	1.85	232700
2006-04-12	1.85	1.86	1.76	1.85	45600
2006-04-13	1.94	1.94	1.83	1.85	6800
2006-04-17	1.76	1.80	1.76	1.79	9600
2006-04-18	1.85	1.85	1.85	1.85	700
2006-04-19	1.80	1.80	1.75	1.75	5000
2006-04-20	1.80	1.80	1.76	1.80	13700
2006-04-21	1.80	1.80	1.80	1.80	800
2006-04-24	1.79	1.79	1.79	1.79	5600
2006-04-25	1.85	1.99	1.78	1.79	41300
2006-04-26	1.80	1.80	1.77	1.79	23700
2006-04-27	1.84	1.84	1.78	1.79	15300
2006-04-28	1.81	1.81	1.79	1.79	5500
2006-05-01	1.79	1.80	1.76	1.78	36100
2006-05-02	1.89	1.89	1.78	1.79	5200
2006-05-03	1.77	1.79	1.77	1.79	800
2006-05-04	1.79	1.84	1.79	1.79	55600
2006-05-05	1.79	1.81	1.79	1.79	12900
2006-05-08	1.82	1.85	1.81	1.84	17000
2006-05-09	1.82	1.85	1.80	1.84	29400
2006-05-10	1.99	2.48	1.99	2.40	135600
2006-05-11	2.50	2.50	2.11	2.14	83600
2006-05-12	2.10	2.18	2.01	2.11	39700
2006-05-15	2.11	2.13	2.00	2.00	22400
2006-05-16	2.04	2.08	2.01	2.02	13400
2006-05-17	2.02	2.02	1.90	1.94	26400
2006-05-18	1.94	2.00	1.94	2.00	2100
2006-05-19	1.95	2.10	1.85	1.98	13700
2006-05-22	1.94	2.00	1.81	1.87	12900
2006-05-23	1.95	1.95	1.81	1.81	29100
2006-05-24	1.85	1.85	1.71	1.77	30500
2006-05-25	1.80	1.85	1.80	1.81	8900
2006-05-26	1.75	1.81	1.75	1.81	3400
2006-05-30	1.71	1.83	1.70	1.73	18800
2006-05-31	1.73	1.90	1.73	1.76	246000
2006-06-01	1.79	1.95	1.75	1.92	182800
2006-06-02	1.95	2.07	1.94	1.94	4900
2006-06-05	2.14	2.14	2.05	2.05	600
2006-06-06	2.12	2.12	1.85	2.09	27600
2006-06-08	1.98	2.10	1.97	1.97	9400
2006-06-09	2.03	2.03	1.88	1.97	2800
2006-06-12	2.05	2.05	1.90	1.90	21000
2006-06-13	1.90	2.00	1.76	1.80	23400
2006-06-14	1.77	1.80	1.77	1.80	400
2006-06-15	1.89	1.90	1.83	1.90	18400
2006-06-16	2.00	2.00	1.75	1.86	10500
2006-06-19	1.90	1.90	1.86	1.86	3100
2006-06-20	1.92	1.92	1.86	1.90	19900
2006-06-21	1.90	2.06	1.82	2.06	13500
2006-06-22	2.00	2.05	1.97	1.97	13100
2006-06-23	2.00	2.00	2.00	2.00	3200
2006-06-26	1.95	2.00	1.92	1.92	4500
2006-06-27	1.92	2.00	1.80	1.85	11000
2006-06-28	1.85	1.85	1.74	1.84	29400
2006-06-29	1.90	1.95	1.90	1.94	2400
2006-06-30	1.95	2.00	1.95	2.00	4100
2006-07-03	1.95	2.08	1.95	2.06	56400
2006-07-05	2.09	2.10	1.96	1.98	15500
2006-07-06	1.96	1.96	1.96	1.96	100
2006-07-07	1.96	1.96	1.96	1.96	100
2006-07-10	2.10	2.10	1.98	1.99	12000
2006-07-11	2.05	2.05	1.80	1.84	16600
2006-07-12	1.90	1.90	1.84	1.86	3800
2006-07-13	1.80	1.94	1.76	1.94	7400
2006-07-14	1.80	2.05	1.56	1.98	107700
2006-07-17	1.87	1.97	1.78	1.86	1800
2006-07-18	1.85	2.05	1.85	1.92	37500
2006-07-19	1.82	1.87	1.82	1.87	2200
2006-07-20	1.99	2.00	1.87	1.87	2600
2006-07-21	1.87	1.88	1.83	1.85	7800
2006-07-24	1.99	2.00	1.91	1.96	9600
2006-07-25	1.92	1.92	1.84	1.89	9200
2006-07-26	1.80	1.90	1.80	1.83	3200
2006-07-27	1.93	1.98	1.84	1.84	3200
2006-07-28	1.86	1.86	1.86	1.86	1000
2006-07-31	1.88	2.00	1.87	1.87	14200
2006-08-01	1.87	1.97	1.87	1.95	7300
2006-08-02	2.00	2.00	1.96	2.00	3600
2006-08-03	1.90	2.03	1.90	2.03	12100
2006-08-04	1.98	1.98	1.98	1.98	1100
2006-08-07	1.92	1.98	1.92	1.98	300
2006-08-08	1.91	1.97	1.90	1.91	6700
2006-08-09	1.99	1.99	1.91	1.95	3300
2006-08-10	1.90	1.93	1.87	1.93	4700
2006-08-11	1.94	1.94	1.86	1.93	4800
2006-08-14	1.83	1.95	1.82	1.94	3500
2006-08-15	1.96	2.00	1.92	2.00	7700
2006-08-16	2.00	2.05	1.86	1.88	23600
2006-08-18	1.94	2.00	1.90	1.98	8900
2006-08-21	2.00	2.00	1.93	1.95	2900
2006-08-22	1.95	1.95	1.95	1.95	2000
2006-08-23	1.91	1.91	1.90	1.90	14100
2006-08-24	1.99	1.99	1.95	1.95	500
2006-08-25	1.87	1.90	1.87	1.90	7700
2006-08-28	1.89	1.89	1.86	1.87	1600
2006-08-29	1.78	1.96	1.78	1.92	13700
2006-08-30	1.92	1.99	1.90	1.90	26300
2006-08-31	1.90	1.92	1.90	1.91	17100
2006-09-01	1.92	1.92	1.91	1.91	4100
2006-09-05	1.96	1.97	1.88	1.94	25100
2006-09-06	1.99	1.99	1.86	1.94	50500
2006-09-07	1.89	1.99	1.89	1.99	2700
2006-09-08	1.91	1.91	1.86	1.90	7500
2006-09-11	1.95	1.96	1.95	1.96	1600
2006-09-12	1.90	1.99	1.90	1.97	6400
2006-09-13	1.98	1.98	1.90	1.93	8100
2006-09-14	1.91	1.91	1.89	1.90	5400
2006-09-15	1.99	1.99	1.95	1.95	15200
2006-09-18	2.00	2.00	1.90	1.94	18500
2006-09-19	1.98	1.98	1.94	1.94	200
2006-09-20	1.98	1.98	1.89	1.89	3500
2006-09-21	1.88	1.88	1.82	1.82	6700
2006-09-22	1.76	1.94	1.76	1.94	16600
2006-09-25	1.85	1.97	1.82	1.90	3000
2006-09-26	1.86	1.90	1.86	1.90	7700
2006-09-28	1.90	1.90	1.90	1.90	4300
2006-09-29	1.90	1.90	1.82	1.86	4900
2006-10-02	1.82	1.90	1.82	1.86	4900
2006-10-03	1.96	1.96	1.96	1.96	600
2006-10-04	1.91	1.91	1.91	1.91	5000
2006-10-05	1.90	1.90	1.90	1.90	1200
2006-10-06	1.82	1.96	1.82	1.87	17700
2006-10-09	1.90	1.94	1.90	1.90	41200
2006-10-10	1.93	1.93	1.92	1.92	6000
2006-10-11	1.83	1.98	1.83	1.98	51200
2006-10-12	1.99	1.99	1.91	1.96	65300
2006-10-13	1.99	1.99	1.94	1.95	72700
2006-10-16	1.99	2.09	1.99	2.05	54500
2006-10-17	2.02	2.40	1.92	2.25	218800
2006-10-18	2.28	2.29	2.08	2.17	26000
2006-10-19	2.15	2.19	2.10	2.17	5000
2006-10-20	2.19	2.19	2.10	2.18	2500
2006-10-23	2.07	2.19	2.07	2.19	7600
2006-10-24	2.04	2.18	2.04	2.13	1500
2006-10-25	2.08	2.12	2.08	2.12	200
2006-10-26	2.05	2.21	2.05	2.18	11400
2006-10-27	2.20	2.20	2.20	2.20	1000
2006-10-30	2.08	2.20	2.07	2.14	25700
2006-10-31	2.14	2.21	2.05	2.21	21737
2006-11-01	2.11	2.18	2.10	2.18	4423
2006-11-02	2.10	2.18	2.10	2.14	1700
2006-11-03	2.11	2.18	2.11	2.16	1100
2006-11-06	2.25	2.40	2.20	2.32	48791
2006-11-07	2.32	2.32	2.22	2.30	19909
2006-11-08	2.26	2.32	2.22	2.29	11749
2006-11-09	2.26	2.32	2.25	2.26	159850
2006-11-10	2.26	2.31	2.18	2.31	9736
2006-11-13	2.31	2.31	2.20	2.31	2580
2006-11-14	2.31	2.31	2.25	2.31	5300
2006-11-15	2.20	2.30	2.19	2.29	18000
2006-11-16	2.20	2.29	2.20	2.27	5200
2006-11-17	2.31	2.39	2.31	2.34	21102
2006-11-20	2.34	2.34	2.20	2.32	12580
2006-11-21	2.32	2.49	2.32	2.46	117911
2006-11-22	2.41	2.45	2.40	2.41	10480
2006-11-24	2.38	2.42	2.38	2.42	1600
2006-11-27	2.37	2.38	2.32	2.37	9299
2006-11-28	2.33	2.37	2.32	2.33	4324
2006-11-29	2.40	2.50	2.40	2.50	36378
2006-11-30	2.50	2.50	2.40	2.45	4737
2006-12-01	2.45	2.45	2.41	2.45	6400
2006-12-04	2.46	2.50	2.45	2.50	4900
2006-12-05	2.45	2.50	2.40	2.50	9198
2006-12-06	2.45	2.64	2.40	2.60	261755
2006-12-07	2.63	2.72	2.50	2.70	33229
2006-12-08	2.90	2.90	2.63	2.71	27340
2006-12-11	2.70	2.75	2.49	2.65	32479
2006-12-12	2.54	2.71	2.51	2.63	10193
2006-12-13	2.61	2.72	2.58	2.66	6332
2006-12-14	2.68	2.71	2.68	2.72	4950
2006-12-15	2.68	2.73	2.59	2.61	9440
2006-12-18	2.73	2.73	2.53	2.64	3700
2006-12-19	2.69	2.69	2.69	2.69	400
2006-12-20	2.70	2.70	2.70	2.70	200
2006-12-21	2.58	2.70	2.56	2.62	1940
2006-12-22	2.55	2.64	2.51	2.51	1706
2006-12-26	2.54	2.54	2.51	2.51	4034
2006-12-27	2.44	2.64	2.40	2.58	9422
2006-12-28	2.48	2.70	2.48	2.61	13762
2006-12-29	2.70	2.70	2.51	2.63	27280
2007-01-03	2.57	2.63	2.55	2.60	8700
2007-01-04	2.52	2.73	2.50	2.59	7670
2007-01-05	2.41	2.70	2.30	2.70	1550
2007-01-08	2.44	2.65	2.42	2.60	2400
2007-01-09	2.42	2.50	2.41	2.47	3700
2007-01-10	2.42	2.43	2.40	2.42	3640
2007-01-11	2.37	2.59	2.37	2.59	8667
2007-01-12	2.57	2.57	2.41	2.57	17028
2007-01-16	2.52	2.55	2.50	2.54	1200
2007-01-17	2.49	2.55	2.49	2.55	2150
2007-01-18	2.48	2.48	2.48	2.48	1900
2007-01-19	2.48	2.48	2.48	2.48	2200
2007-01-22	2.50	2.56	2.37	2.51	14516
2007-01-23	2.41	2.55	2.17	2.55	26548
2007-01-24	2.54	2.58	2.44	2.55	37795
2007-01-25	2.49	2.55	2.48	2.55	1100
2007-01-26	2.44	2.57	2.41	2.55	1900
2007-01-29	2.55	2.65	2.44	2.50	6452
2007-01-30	2.50	2.56	2.50	2.55	2900
2007-01-31	2.56	2.56	2.56	2.56	566
2007-02-01	2.56	2.70	2.55	2.56	20500
2007-02-02	2.54	2.55	2.51	2.51	2000
2007-02-05	2.46	2.46	2.46	2.46	1281
2007-02-06	2.39	2.55	2.39	2.54	1880
2007-02-07	2.44	2.67	2.44	2.67	11000
2007-02-08	2.56	2.68	2.55	2.68	1100
2007-02-09	2.70	2.70	2.60	2.68	5376
2007-02-12	2.69	2.69	2.68	2.68	200
2007-02-13	2.59	2.69	2.59	2.68	2650
2007-02-14	2.60	2.69	2.60	2.69	500
2007-02-15	2.62	2.70	2.62	2.70	774
2007-02-16	2.70	2.87	2.66	2.82	46578
2007-02-20	2.61	2.89	2.61	2.89	33010
2007-02-21	2.80	2.87	2.80	2.87	9355
2007-02-22	2.87	2.87	2.70	2.84	2790
2007-02-23	2.85	3.09	2.85	3.02	129240
2007-02-26	3.05	3.08	2.95	3.02	51740
2007-02-27	3.09	3.10	2.90	2.94	30513
2007-02-28	2.95	3.03	2.79	2.99	17570
2007-03-01	2.79	3.03	2.61	2.99	9166
2007-03-02	3.06	3.06	2.85	2.85	24914
2007-03-05	2.66	2.83	2.63	2.83	34407
2007-03-06	2.76	2.83	2.23	2.70	35734
2007-03-07	2.51	2.69	2.51	2.65	46796
2007-03-09	2.60	2.64	2.33	2.62	11972
2007-03-12	2.59	2.59	2.50	2.55	7300
2007-03-13	2.55	2.55	2.55	2.55	114
2007-03-14	2.55	2.65	2.55	2.61	20151
2007-03-15	2.67	2.68	2.60	2.67	6323
2007-03-16	2.68	2.71	2.68	2.71	10089
2007-03-19	2.72	2.84	2.56	2.79	14211
2007-03-20	2.80	2.85	2.69	2.85	36360
2007-03-21	2.85	2.86	2.60	2.85	23690
2007-03-22	2.84	2.89	2.81	2.89	9051
2007-03-23	2.81	2.89	2.68	2.88	23798
2007-03-26	2.88	2.89	2.78	2.88	16140
2007-03-27	2.75	2.90	2.75	2.90	31703
2007-03-28	2.87	2.87	2.77	2.77	1700
2007-03-29	2.72	2.89	2.68	2.85	25800
2007-03-30	2.71	2.90	2.71	2.89	6690
2007-04-02	2.81	2.89	2.80	2.80	2200
2007-04-03	2.75	2.88	2.75	2.88	2500
2007-04-04	2.87	2.87	2.87	2.87	790
2007-04-05	2.90	2.90	2.80	2.88	900
2007-04-09	2.74	2.87	2.74	2.87	1450
2007-04-10	2.88	2.88	2.88	2.88	200
2007-04-11	2.73	2.87	2.73	2.87	2500
2007-04-12	2.73	2.83	2.73	2.80	4250
2007-04-13	2.82	2.83	2.69	2.78	24886
2007-04-16	2.70	2.70	2.70	2.70	20100
2007-04-17	2.77	2.79	2.64	2.74	3000
2007-04-18	2.74	2.84	2.56	2.56	5934
2007-04-19	2.63	2.68	2.56	2.68	3740
2007-04-20	2.74	2.78	2.69	2.78	2600
2007-04-23	2.66	2.84	2.66	2.79	15764
2007-04-24	2.79	2.85	2.79	2.80	81500
2007-04-25	2.88	2.88	2.76	2.79	9900
2007-04-26	2.75	2.80	2.64	2.80	17700
2007-04-27	2.76	2.80	2.64	2.80	1210
2007-04-30	2.70	2.80	2.70	2.80	8800
2007-05-01	2.70	2.80	2.70	2.79	6800
2007-05-02	2.77	2.79	2.77	2.79	1200
2007-05-03	2.71	2.79	2.71	2.71	1800
2007-05-04	2.80	2.80	2.70	2.78	25395
2007-05-07	2.73	2.80	2.73	2.80	54402
2007-05-08	2.85	2.85	2.82	2.83	7238
2007-05-09	2.72	2.95	2.70	2.95	9077
2007-05-10	2.95	2.95	2.89	2.94	7200
2007-05-11	2.90	2.95	2.90	2.94	5700
2007-05-14	2.95	2.95	2.81	2.88	21354
2007-05-15	2.85	2.85	2.64	2.80	14456
2007-05-16	2.71	2.81	2.71	2.81	1610
2007-05-17	2.81	2.90	2.78	2.90	6368
2007-05-18	2.90	2.95	2.88	2.94	75210
2007-05-21	2.90	2.93	2.89	2.89	15970
2007-05-22	2.88	2.93	2.88	2.90	12410
2007-05-23	2.91	2.92	2.90	2.90	10100
2007-05-24	2.81	2.85	2.74	2.85	32379
2007-05-25	2.80	2.89	2.80	2.80	3800
2007-05-29	2.74	2.80	2.63	2.66	32237
2007-05-30	2.72	2.85	2.72	2.85	80854
2007-05-31	2.89	2.95	2.81	2.89	30000
2007-06-01	2.95	2.95	2.89	2.93	52509
2007-06-04	2.91	3.09	2.89	2.98	130802
2007-06-05	2.95	3.02	2.89	2.97	79250
2007-06-06	3.00	3.01	2.85	2.87	31905
2007-06-07	2.81	2.99	2.81	2.99	200
2007-06-08	2.98	3.02	2.93	2.95	31800
2007-06-11	2.95	3.00	2.83	2.97	20900
2007-06-12	2.82	2.94	2.81	2.94	8003
2007-06-13	2.90	2.93	2.89	2.89	47500
2007-06-14	2.95	2.95	2.79	2.84	7024
2007-06-15	2.88	2.89	2.84	2.84	1000
2007-06-18	2.84	2.86	2.81	2.81	9398
2007-06-19	2.76	2.84	2.73	2.83	5600
2007-06-20	2.83	2.83	2.62	2.83	2400
2007-06-21	2.67	2.90	2.67	2.90	4300
2007-06-22	2.90	2.90	2.75	2.89	1470
2007-06-25	2.70	2.90	2.59	2.90	34667
2007-06-26	2.71	2.87	2.71	2.78	20600
2007-06-27	2.75	2.76	2.62	2.76	46780
2007-06-28	2.66	2.71	2.54	2.65	23868
2007-06-29	2.70	2.70	2.59	2.65	7340
2007-07-02	2.62	2.62	2.32	2.49	51117
2007-07-03	2.49	2.49	2.40	2.40	6200
2007-07-05	2.40	2.49	2.21	2.45	25883
2007-07-06	2.53	2.54	2.45	2.45	14250
2007-07-09	2.45	2.66	2.45	2.66	135436
2007-07-10	2.66	2.66	2.51	2.63	28424
2007-07-11	2.54	2.60	2.54	2.60	9800
2007-07-12	2.63	2.63	2.62	2.62	700
2007-07-13	2.68	2.68	2.62	2.62	1150
2007-07-16	2.55	2.57	2.55	2.57	1200
2007-07-17	2.59	2.60	2.59	2.60	1050
2007-07-18	2.56	2.56	2.50	2.50	2100
2007-07-19	2.50	2.55	2.39	2.49	30300
2007-07-20	2.49	2.49	2.49	2.49	4300
2007-07-23	2.50	2.77	2.44	2.72	10024
2007-07-24	2.76	2.79	2.68	2.68	7930
2007-07-25	2.69	2.69	2.68	2.68	3100
2007-07-26	2.68	2.68	2.53	2.56	3100
2007-07-27	2.60	2.60	2.39	2.50	12200
2007-07-30	2.60	2.70	2.39	2.70	25700
2007-07-31	2.77	2.77	2.65	2.71	6601
2007-08-01	2.80	3.05	2.71	2.77	181993
2007-08-02	2.71	2.87	2.68	2.86	52144
2007-08-03	2.76	2.83	2.75	2.82	5900
2007-08-06	2.75	2.75	2.65	2.65	34619
2007-08-07	2.62	2.65	2.61	2.65	2700
2007-08-08	2.72	2.74	2.60	2.69	44319
2007-08-09	2.75	2.75	2.43	2.59	14197
2007-08-10	2.63	2.63	2.35	2.44	114576
2007-08-13	2.54	2.54	2.41	2.48	5051
2007-08-14	2.45	2.50	2.34	2.36	7152
2007-08-15	2.30	2.65	2.30	2.55	121192
2007-08-16	2.46	2.50	2.41	2.50	10905
2007-08-17	2.59	2.59	2.41	2.56	11000
2007-08-21	2.45	2.54	2.44	2.48	4400
2007-08-22	2.41	2.48	2.32	2.47	21509
2007-08-23	2.45	2.50	2.36	2.47	11400
2007-08-24	2.33	2.54	2.33	2.54	31898
2007-08-27	2.50	2.56	2.44	2.50	3050
2007-08-28	2.57	2.58	2.33	2.47	9115
2007-08-29	2.46	2.58	2.45	2.57	5810
2007-08-30	2.56	2.57	2.46	2.57	15628
2007-08-31	2.50	2.57	2.50	2.56	2233
2007-09-04	2.53	2.54	2.40	2.54	3160
2007-09-05	2.52	2.52	2.48	2.48	400
2007-09-06	2.50	2.55	2.50	2.54	2950
2007-09-07	2.50	2.51	2.46	2.51	700
2007-09-10	2.46	2.53	2.43	2.53	4196
2007-09-11	2.45	2.55	2.45	2.55	1100
2007-09-12	2.55	2.55	2.55	2.55	100
2007-09-13	2.55	2.55	2.54	2.54	524
2007-09-14	2.55	2.55	2.55	2.55	100
2007-09-17	2.43	2.52	2.43	2.45	10970
2007-09-18	2.45	2.50	2.43	2.50	26915
2007-09-19	2.50	2.75	2.50	2.75	66702
2007-09-20	2.72	2.72	2.69	2.69	1200
2007-09-21	2.64	2.64	2.64	2.64	200
2007-09-24	2.73	2.73	2.61	2.68	700
2007-09-25	2.68	2.70	2.68	2.70	2800
2007-09-26	2.70	2.70	2.70	2.70	209
2007-09-27	2.71	2.71	2.71	2.71	650
2007-09-28	2.70	2.71	2.70	2.71	300
2007-10-01	2.50	2.73	2.50	2.71	4401
2007-10-03	2.73	2.73	2.73	2.73	7750
2007-10-04	2.74	2.79	2.74	2.79	1600
2007-10-05	2.79	2.79	2.79	2.79	1000
2007-10-08	2.67	2.78	2.67	2.78	2800
2007-10-09	2.78	2.79	2.78	2.79	1500
2007-10-10	2.80	2.80	2.80	2.80	2440
2007-10-11	2.71	2.83	2.67	2.83	39632
2007-10-12	2.83	2.83	2.80	2.81	41200
2007-10-15	2.84	2.86	2.80	2.86	58800
2007-10-16	2.85	2.85	2.85	2.85	300
2007-10-17	2.80	2.86	2.80	2.86	11701
2007-10-18	2.79	2.90	2.72	2.87	16890
2007-10-19	2.82	2.86	2.75	2.86	1450
2007-10-22	2.75	2.85	2.75	2.85	8072
2007-10-23	2.80	2.84	2.75	2.82	25800
2007-10-24	2.90	2.99	2.83	2.83	28874
2007-10-25	2.90	2.99	2.80	2.87	43970
2007-10-29	2.77	2.99	2.77	2.84	18860
2007-10-30	2.77	2.84	2.75	2.84	4118
2007-10-31	2.85	2.85	2.77	2.79	4235
2007-11-01	2.76	2.80	2.75	2.77	150800
2007-11-02	2.81	2.81	2.67	2.77	2900
2007-11-05	2.78	2.81	2.78	2.81	9088
2007-11-06	2.81	2.84	2.21	2.84	127302
2007-11-07	2.65	2.74	2.26	2.70	37874
2007-11-08	2.55	2.55	2.34	2.54	25413
2007-11-09	2.42	2.50	2.30	2.40	24362
2007-11-12	2.42	2.42	2.28	2.35	75474
2007-11-13	2.29	2.60	2.29	2.50	23358
2007-11-14	2.43	2.64	2.10	2.30	44817
2007-11-15	2.17	2.48	2.17	2.38	10966
2007-11-16	2.59	2.59	2.20	2.44	3100
2007-11-19	2.40	2.40	2.30	2.30	3686
2007-11-20	2.40	2.40	2.25	2.30	15252
2007-11-21	2.30	2.40	2.30	2.37	1758
2007-11-23	2.30	2.30	2.30	2.30	2940
2007-11-26	2.27	2.32	2.23	2.32	8181
2007-11-27	2.30	2.40	2.30	2.39	8860
2007-11-28	2.36	2.40	2.30	2.30	6527
2007-11-29	2.30	2.55	2.30	2.55	236135
2007-11-30	2.58	2.59	2.43	2.59	153207
2007-12-03	2.51	2.63	2.50	2.59	5000
2007-12-04	2.45	2.67	2.41	2.60	9050
2007-12-05	2.61	2.61	2.51	2.56	3100
2007-12-06	2.53	2.59	2.37	2.57	95210
2007-12-07	2.54	2.55	2.54	2.55	300
2007-12-10	2.55	2.61	2.50	2.51	20367
2007-12-11	2.52	2.53	2.34	2.41	28696
2007-12-12	2.40	2.60	2.33	2.40	11700
2007-12-13	2.45	2.45	2.45	2.45	100
2007-12-14	2.43	2.43	2.43	2.43	100
2007-12-18	2.43	2.46	2.30	2.44	62000
2007-12-19	2.36	2.46	2.22	2.30	29781
2007-12-20	2.30	2.30	2.25	2.30	1894
2007-12-21	2.19	2.30	2.19	2.30	5850
2007-12-24	2.40	2.40	2.18	2.30	35811
2007-12-26	2.30	2.30	2.15	2.30	92812
2007-12-27	2.30	2.30	2.20	2.30	6900
2007-12-28	2.30	2.45	2.17	2.35	16109
2007-12-31	2.31	2.60	2.30	2.59	13429
2008-01-02	2.49	2.50	2.37	2.49	2100
2008-01-03	2.42	2.50	2.35	2.50	33909
2008-01-04	2.55	2.55	2.37	2.37	515
2008-01-07	2.33	2.50	2.25	2.50	1200
2008-01-08	2.49	2.55	2.45	2.49	6900
2008-01-09	2.41	2.50	2.38	2.49	11075
2008-01-10	2.49	2.49	2.40	2.49	7530
2008-01-11	2.28	2.49	2.28	2.49	7150
2008-01-14	2.42	2.50	2.38	2.45	8240
2008-01-15	2.31	2.45	2.30	2.45	2960
2008-01-16	2.34	2.44	2.26	2.44	24050
2008-01-17	2.30	2.44	2.30	2.44	1088
2008-01-22	2.21	2.39	2.09	2.39	7925
2008-01-23	2.25	2.45	2.08	2.37	4980
2008-01-24	2.26	2.45	2.25	2.45	4700
2008-01-25	2.45	2.45	2.45	2.45	934
2008-01-28	2.38	2.40	2.20	2.40	16700
2008-01-29	2.11	2.45	2.11	2.45	12268
2008-01-30	2.45	2.45	2.35	2.45	3800
2008-01-31	2.21	2.55	2.21	2.55	32953
2008-02-01	2.50	2.50	2.49	2.49	1600
2008-02-04	2.45	2.49	2.45	2.49	1600
2008-02-05	2.49	2.49	2.49	2.49	100
2008-02-06	2.32	2.52	2.32	2.52	10700
2008-02-07	2.50	2.53	2.49	2.53	10500
2008-02-08	2.53	2.54	2.50	2.50	800
2008-02-11	2.55	2.55	2.33	2.52	1300
2008-02-12	2.31	2.50	2.31	2.50	950
2008-02-13	2.50	2.55	2.44	2.55	5500
2008-02-14	2.38	2.53	2.37	2.53	565
2008-02-15	2.50	2.50	2.50	2.50	100
2008-02-19	2.26	2.55	2.22	2.54	4925
2008-02-21	2.50	2.50	2.32	2.36	5137
2008-02-22	2.49	2.49	2.31	2.48	2168
2008-02-25	2.41	2.49	2.16	2.49	8229
2008-02-26	2.47	2.50	2.47	2.50	900
2008-02-27	2.40	2.49	2.40	2.48	4316
2008-02-28	2.48	2.48	2.40	2.48	8312
2008-02-29	2.49	2.50	2.49	2.49	2900
2008-03-03	2.41	2.49	2.40	2.49	600
2008-03-04	2.40	2.48	2.37	2.48	2154
2008-03-06	2.43	2.43	2.26	2.43	670
2008-03-07	2.26	2.40	2.15	2.40	10065
2008-03-10	2.14	2.32	2.12	2.20	19931
2008-03-11	2.20	2.36	2.09	2.18	13616
2008-03-12	2.07	2.16	1.75	1.92	54789
2008-03-13	1.94	1.94	1.83	1.89	4466
2008-03-14	1.89	1.92	1.89	1.92	1900
2008-03-17	1.80	1.92	1.80	1.92	3060
2008-03-18	1.90	1.92	1.90	1.92	5100
2008-03-19	1.89	1.99	1.70	1.93	23885
2008-03-20	1.98	1.98	1.98	1.98	200
2008-03-24	1.99	2.07	1.98	2.07	50091
2008-03-25	2.05	2.12	2.05	2.10	53215
2008-03-26	2.09	2.12	2.00	2.12	8698
2008-03-27	2.15	2.16	1.90	1.96	12875
2008-03-28	2.15	2.15	2.15	2.15	100
2008-03-31	1.90	2.15	1.75	2.12	13600
2008-04-01	2.09	2.11	1.79	2.11	1200
2008-04-02	2.00	2.00	2.00	2.00	180
2008-04-03	2.09	2.09	2.09	2.09	200
2008-04-04	2.14	2.14	2.14	2.14	360
2008-04-07	2.17	2.17	1.86	2.14	2800
2008-04-09	2.09	2.09	1.88	2.09	1370
2008-04-10	1.93	2.16	1.93	1.99	1700
2008-04-11	1.99	2.17	1.99	2.13	1300
2008-04-14	2.12	2.12	2.12	2.12	100
2008-04-15	2.11	2.11	2.10	2.10	2100
2008-04-16	1.82	2.10	1.75	2.05	195870
2008-04-17	1.81	1.96	1.62	1.63	219351
2008-04-18	1.70	1.85	1.61	1.61	10730
2008-04-21	1.77	1.77	1.63	1.63	23509
2008-04-22	1.61	1.63	1.53	1.55	65800
2008-04-23	1.55	1.55	1.43	1.45	126450
2008-04-24	1.56	1.67	1.56	1.64	7968
2008-04-25	1.53	1.70	1.53	1.65	15730
2008-04-28	1.54	1.60	1.54	1.55	10400
2008-04-29	1.55	1.72	1.55	1.60	15157
2008-04-30	1.65	1.80	1.62	1.70	20142
2008-05-01	1.68	1.68	1.57	1.57	1000
2008-05-02	1.60	1.60	1.56	1.58	5000
2008-05-05	1.57	1.65	1.55	1.65	20388
2008-05-06	1.65	1.65	1.60	1.61	10500
2008-05-07	1.59	1.68	1.59	1.68	4103
2008-05-08	1.70	1.70	1.55	1.55	7568
2008-05-09	1.58	1.70	1.58	1.60	8333
2008-05-12	1.58	1.64	1.54	1.61	25406
2008-05-13	1.65	1.65	1.65	1.65	378
2008-05-14	1.60	1.67	1.59	1.59	14503
2008-05-15	1.59	1.59	1.56	1.56	6302
2008-05-16	1.55	1.60	1.55	1.60	1550
2008-05-19	1.58	1.59	1.56	1.56	7325
2008-05-20	1.56	1.56	1.55	1.56	2300
2008-05-21	1.59	1.61	1.59	1.60	5913
2008-05-22	1.66	1.66	1.55	1.55	23869
2008-05-23	1.70	1.70	1.70	1.70	200
2008-05-27	1.70	1.70	1.52	1.52	14642
2008-05-28	1.50	1.55	1.50	1.52	26914
2008-05-29	1.66	1.66	1.50	1.52	20703
2008-05-30	1.50	1.51	1.50	1.51	518
2008-06-02	1.45	1.55	1.45	1.55	7293
2008-06-03	1.59	1.59	1.45	1.51	5720
2008-06-04	1.50	1.50	1.45	1.50	25761
2008-06-05	1.50	1.56	1.50	1.56	6277
2008-06-06	1.53	1.53	1.50	1.50	4100
2008-06-09	1.50	1.55	1.50	1.54	11300
2008-06-11	1.50	1.50	1.50	1.50	1000
2008-06-13	1.51	1.57	1.50	1.57	2750
2008-06-16	1.46	1.56	1.25	1.41	33520
2008-06-17	1.47	1.47	1.36	1.45	5000
2008-06-18	1.45	1.55	1.45	1.55	3851
2008-06-20	1.41	1.42	1.41	1.42	1800
2008-06-26	1.53	1.53	1.46	1.50	3500
2008-06-30	1.39	1.65	1.35	1.65	18404
2008-07-01	1.47	1.60	1.47	1.60	1400
2008-07-07	1.49	1.49	1.32	1.36	11183
2008-07-08	1.36	1.36	1.36	1.36	4590
2008-07-10	1.36	1.50	1.36	1.49	2110
2008-07-14	1.48	1.53	1.32	1.32	1400
2008-07-15	1.44	1.52	1.30	1.49	5840
2008-07-16	1.44	1.50	1.43	1.50	600
2008-07-17	1.50	1.50	1.50	1.50	8525
2008-07-18	1.51	1.52	1.51	1.52	3400
2008-07-21	1.53	1.53	1.52	1.53	1370
2008-07-22	1.53	1.53	1.35	1.50	1776
2008-07-23	1.53	1.53	1.50	1.50	4650
2008-07-24	1.40	1.40	1.31	1.36	9500
2008-07-25	1.34	1.36	1.25	1.25	3350
2008-07-28	1.26	1.27	1.26	1.26	1600
2008-07-29	1.26	1.48	1.26	1.48	4250
2008-07-30	1.50	1.50	1.48	1.48	20811
2008-07-31	1.36	1.50	1.28	1.32	7859
2008-08-04	1.33	1.33	1.32	1.32	750
2008-08-05	1.30	1.30	1.28	1.30	1200
2008-08-06	1.29	1.30	1.25	1.25	5382
2008-08-07	1.27	1.28	1.27	1.28	400
2008-08-08	1.28	1.28	1.11	1.20	29950
2008-08-11	1.26	1.30	1.25	1.30	3318
2008-08-12	1.36	1.37	1.36	1.37	474
2008-08-13	1.30	1.30	1.30	1.30	3200
2008-08-14	1.31	1.37	1.31	1.37	15990
2008-08-15	1.33	1.33	1.33	1.33	2712
2008-08-18	1.31	1.31	1.31	1.31	1000
2008-08-20	1.49	1.50	1.30	1.50	8700
2008-08-21	1.50	1.50	1.50	1.50	500
2008-08-22	1.45	1.45	1.45	1.45	3000
2008-08-25	1.45	1.45	1.45	1.45	400
2008-08-26	1.38	1.38	1.37	1.37	200
2008-08-27	1.38	1.38	1.38	1.38	1000
2008-08-28	1.44	1.45	1.44	1.45	3200
2008-08-29	1.49	1.49	1.49	1.49	10550
2008-09-02	1.45	1.49	1.45	1.45	5200
2008-09-03	1.45	1.45	1.45	1.45	4200
2008-09-04	1.46	1.46	1.46	1.46	2500
2008-09-05	1.46	1.46	1.45	1.45	1100
2008-09-08	1.45	1.45	1.44	1.45	2000
2008-09-09	1.45	1.45	1.45	1.45	2000
2008-09-10	1.36	1.36	1.15	1.32	3600
2008-09-11	1.33	1.33	1.33	1.33	100
2008-09-12	1.36	1.37	1.35	1.35	7100
2008-09-15	1.35	1.35	1.25	1.25	3100
2008-09-16	1.25	1.29	1.25	1.29	4886
2008-09-17	1.25	1.40	1.15	1.40	8100
2008-09-19	1.39	1.46	1.39	1.45	3373
2008-09-22	1.26	1.26	1.26	1.26	200
2008-09-23	1.25	1.25	1.25	1.25	1500
2008-09-24	1.24	1.25	1.20	1.25	13259
2008-09-25	1.25	1.25	1.25	1.25	200
2008-09-29	1.25	1.25	1.25	1.25	9182
2008-09-30	1.16	1.47	1.16	1.47	4800
2008-10-01	1.16	1.16	1.16	1.16	1000
2008-10-02	1.20	1.20	1.20	1.20	294
2008-10-03	1.27	1.27	1.20	1.20	3325
2008-10-06	1.26	1.26	1.16	1.16	3340
2008-10-07	1.15	1.15	1.15	1.15	1500
2008-10-08	1.15	1.15	1.06	1.06	4900
2008-10-09	1.06	1.07	0.95	0.99	19840
2008-10-10	1.15	1.15	0.95	1.15	4790
2008-10-13	1.05	1.05	1.05	1.05	2000
2008-10-14	0.91	0.91	0.90	0.90	2100
2008-10-15	0.85	0.85	0.85	0.85	1130
2008-10-16	0.85	0.85	0.80	0.80	6432
2008-10-17	0.89	0.90	0.89	0.90	1830
2008-10-21	1.05	1.05	0.95	0.95	400
2008-10-22	0.90	0.90	0.90	0.90	100
2008-10-23	0.80	0.80	0.80	0.80	1000
2008-10-24	0.80	0.80	0.80	0.80	4000
2008-10-27	0.80	0.80	0.80	0.80	430
2008-10-28	0.80	0.85	0.80	0.83	6170
2008-10-29	0.89	0.91	0.89	0.91	800
2008-11-05	0.80	0.80	0.80	0.80	387
2008-11-06	0.81	0.81	0.80	0.80	800
2008-11-10	0.85	0.85	0.80	0.80	2013
2008-11-14	0.78	0.78	0.63	0.74	1000
2008-11-17	0.71	0.71	0.56	0.56	616
2008-11-18	0.62	0.64	0.59	0.59	5702
2008-11-19	0.62	0.67	0.52	0.52	8175
2008-11-20	0.55	0.55	0.55	0.55	2300
2008-11-24	0.72	0.72	0.70	0.70	950
2008-11-26	0.70	0.70	0.70	0.70	100
2008-11-28	0.90	1.00	0.90	1.00	18394
2008-12-01	0.98	0.98	0.98	0.98	471
2008-12-02	0.94	0.94	0.94	0.94	103
2008-12-04	0.78	0.86	0.78	0.86	300
2008-12-08	0.54	0.76	0.54	0.70	7357
2008-12-09	0.91	0.91	0.91	0.91	253
2008-12-11	0.71	0.71	0.71	0.71	100
2008-12-12	0.56	0.72	0.56	0.70	8910
2008-12-15	0.86	0.86	0.86	0.86	500
2008-12-17	0.75	0.82	0.64	0.82	2320
2008-12-18	0.55	0.79	0.54	0.79	11290
2008-12-19	0.56	0.65	0.56	0.65	3147
2008-12-22	0.57	0.62	0.57	0.60	12100
2008-12-23	0.66	0.66	0.56	0.56	13437
2008-12-24	0.55	0.55	0.53	0.55	9460
2008-12-26	0.51	0.60	0.41	0.60	15517
2008-12-29	0.47	0.47	0.45	0.46	13086
2008-12-30	0.59	0.59	0.41	0.55	15454
2008-12-31	0.45	0.58	0.44	0.58	35540
2009-01-02	0.55	0.58	0.55	0.58	700
2009-01-05	0.48	0.52	0.48	0.52	2500
2009-01-06	0.52	0.55	0.52	0.55	7009
2009-01-07	0.55	0.59	0.55	0.59	8465
2009-01-08	0.59	0.78	0.59	0.62	1958
2009-01-13	0.61	0.64	0.61	0.64	7900
2009-01-14	0.61	0.61	0.61	0.61	200
2009-01-16	0.61	0.61	0.60	0.60	1000
2009-01-20	0.60	0.60	0.60	0.60	100
2009-01-21	0.60	0.60	0.60	0.60	200
2009-01-26	0.60	0.60	0.42	0.55	14530
2009-01-27	0.58	0.60	0.58	0.60	5857
2009-01-30	0.56	0.57	0.48	0.48	31095
2009-02-02	0.58	0.60	0.58	0.60	200
2009-02-04	0.53	0.53	0.53	0.53	300
2009-02-05	0.53	0.54	0.42	0.42	11431
2009-02-06	0.58	0.58	0.58	0.58	1000
2009-02-12	0.55	0.55	0.55	0.55	2900
2009-02-13	0.55	0.55	0.55	0.55	1379
2009-02-17	0.53	0.53	0.50	0.50	1400
2009-02-18	0.51	0.51	0.47	0.47	3380
2009-02-19	0.46	0.48	0.42	0.43	57523
2009-02-20	0.42	0.42	0.39	0.39	37600
2009-02-23	0.43	0.45	0.34	0.40	80311
2009-02-24	0.40	0.45	0.40	0.41	2297
2009-02-26	0.51	0.51	0.51	0.51	100
2009-02-27	0.54	0.57	0.54	0.57	5900
2009-03-03	0.37	0.49	0.37	0.46	2010
2009-03-04	0.57	0.57	0.57	0.57	700
2009-03-05	0.50	0.57	0.50	0.57	1200
2009-03-06	0.55	0.55	0.55	0.55	506
2009-03-09	0.45	0.50	0.45	0.50	2988
2009-03-10	0.50	0.50	0.50	0.50	8533
2009-03-11	0.57	0.57	0.57	0.57	5327
2009-03-12	0.59	0.60	0.59	0.60	200
2009-03-13	1.00	1.00	0.68	0.68	21900
2009-03-16	0.64	0.65	0.64	0.65	200
2009-03-17	0.65	0.65	0.65	0.65	4300
2009-03-26	0.80	0.80	0.80	0.80	3030
2009-03-27	0.71	0.71	0.67	0.70	6400
2009-03-31	0.71	0.71	0.70	0.70	500
2009-04-02	0.79	0.84	0.79	0.84	3500
2009-04-09	0.76	0.76	0.71	0.74	1475
2009-04-13	0.70	0.70	0.70	0.70	200
2009-04-14	0.70	0.70	0.68	0.68	4100
2009-04-16	0.55	0.68	0.55	0.66	1728
2009-04-17	0.77	0.77	0.77	0.77	1128
2009-04-20	1.00	1.00	0.78	0.78	22854
2009-04-21	0.78	0.87	0.69	0.87	5744
2009-04-22	0.74	0.81	0.70	0.80	11874
2009-04-23	0.80	0.80	0.80	0.80	200
2009-04-24	0.89	0.89	0.70	0.83	31219
2009-04-28	0.81	0.81	0.81	0.81	100
2009-04-29	0.70	0.89	0.70	0.89	2600
2009-04-30	0.83	0.83	0.75	0.80	6080
2009-05-04	0.80	0.81	0.70	0.74	13000
2009-05-05	0.79	0.79	0.76	0.76	5700
2009-05-06	0.83	0.83	0.80	0.83	6999
2009-05-07	0.89	0.92	0.89	0.92	1906
2009-05-08	0.72	0.92	0.71	0.92	900
2009-05-11	0.85	0.88	0.76	0.76	4000
2009-05-12	0.84	0.84	0.83	0.84	2400
2009-05-13	0.84	0.84	0.84	0.84	1050
2009-05-14	0.81	0.81	0.80	0.80	43650
2009-05-18	0.85	0.85	0.85	0.85	5100
2009-05-19	0.85	0.85	0.85	0.85	2000
2009-05-20	0.92	0.92	0.92	0.92	1600
2009-05-26	0.94	0.94	0.91	0.91	1544
2009-05-27	0.80	0.90	0.80	0.90	9500
2009-05-28	0.78	0.90	0.78	0.90	1023
2009-05-29	0.82	0.82	0.82	0.82	8800
2009-06-02	0.83	0.83	0.83	0.83	2080
2009-06-03	0.83	0.83	0.83	0.83	700
2009-06-04	0.83	0.83	0.82	0.82	6400
2009-06-08	0.78	0.78	0.77	0.77	500
2009-06-09	0.78	0.78	0.77	0.77	2400
2009-06-11	0.71	0.72	0.68	0.68	50400
2009-06-16	0.71	0.77	0.71	0.77	4600
2009-06-18	0.77	0.77	0.77	0.77	600
2009-06-22	1.08	1.21	0.90	1.19	630210
2009-06-23	0.92	1.03	0.86	1.00	82871
2009-06-24	0.96	0.98	0.95	0.98	27675
2009-06-25	0.96	1.06	0.93	0.93	38203
2009-06-26	0.93	0.98	0.92	0.95	17590
2009-06-29	0.95	1.04	0.95	0.97	6420
2009-06-30	0.99	1.07	0.86	0.97	92200
2009-07-01	1.10	1.32	1.05	1.13	104612
2009-07-02	1.19	1.20	1.14	1.19	37321
2009-07-06	1.07	1.08	1.00	1.06	63330
2009-07-07	1.10	1.15	1.03	1.10	16025
2009-07-08	1.02	1.08	0.98	1.08	11426
2009-07-09	1.07	1.07	1.00	1.00	34400
2009-07-10	1.00	1.07	1.00	1.05	8899
2009-07-13	1.01	1.06	1.01	1.05	21350
2009-07-14	1.01	1.04	0.99	1.00	176789
2009-07-15	1.00	1.04	0.99	0.99	19566
2009-07-16	0.99	1.10	0.99	1.10	35312
2009-07-17	1.05	1.14	1.05	1.06	26430
2009-07-20	1.05	1.07	0.99	1.03	203559
2009-07-21	1.09	1.09	0.99	0.99	152763
2009-07-22	0.98	1.00	0.95	1.00	24800
2009-07-23	1.05	1.05	0.97	0.99	76717
2009-07-24	1.00	1.00	0.97	1.00	20225
2009-07-27	1.00	1.00	0.89	0.92	179014
2009-07-28	1.22	1.22	1.00	1.15	113260
2009-07-29	1.20	1.35	1.14	1.30	30588
2009-07-30	1.40	1.40	1.23	1.23	900
2009-07-31	1.16	1.31	1.16	1.31	6000
2009-08-03	1.40	1.40	1.31	1.37	15949
2009-08-04	1.40	1.40	1.15	1.25	54037
2009-08-05	1.25	1.34	1.25	1.25	49256
2009-08-06	1.32	1.35	1.20	1.30	89685
2009-08-07	1.25	1.49	1.20	1.49	37556
2009-08-10	1.48	1.48	1.32	1.40	24413
2009-08-11	1.35	1.45	1.35	1.40	10000
2009-08-12	1.43	1.45	1.35	1.43	6322
2009-08-13	1.43	1.43	1.40	1.40	6414
2009-08-14	1.36	1.37	1.36	1.36	2186
2009-08-17	1.36	1.36	1.22	1.22	6476
2009-08-18	1.34	1.41	1.34	1.34	14210
2009-08-19	1.35	1.42	1.35	1.35	17000
2009-08-20	1.35	1.40	1.32	1.32	5600
2009-08-21	1.35	1.37	1.35	1.37	400
2009-08-24	1.37	1.42	1.35	1.35	14118
2009-08-25	1.34	1.39	1.34	1.38	8550
2009-08-26	1.42	1.55	1.40	1.46	132226
2009-08-27	1.59	1.59	1.48	1.55	13910
2009-08-28	1.60	1.70	1.57	1.60	27750
2009-08-31	1.74	1.74	1.60	1.67	12172
2009-09-01	1.69	1.75	1.55	1.58	61318
2009-09-02	1.81	1.81	1.60	1.68	31949
2009-09-03	1.70	1.89	1.65	1.85	33692
2009-09-04	1.87	2.00	1.85	1.99	98563
2009-09-08	2.00	2.25	2.00	2.16	168359
2009-09-09	2.24	2.30	2.12	2.26	97292
2009-09-10	2.20	2.38	2.12	2.38	160803
2009-09-11	2.38	2.38	2.25	2.25	91252
2009-09-14	2.20	2.35	2.12	2.20	62632
2009-09-15	2.14	2.32	2.14	2.20	28870
2009-09-16	2.25	2.27	2.10	2.20	38598
2009-09-17	2.19	2.27	2.19	2.22	24399
2009-09-18	2.20	2.26	2.20	2.24	16384
2009-09-21	2.27	2.50	2.27	2.43	36068
2009-09-22	2.48	2.48	2.31	2.40	6150
2009-09-23	2.27	2.35	2.27	2.30	16927
2009-09-24	2.39	2.45	2.33	2.35	16776
2009-09-25	2.40	2.40	2.17	2.24	23200
2009-09-28	2.29	2.40	2.20	2.26	12500
2009-09-29	2.50	2.69	2.37	2.65	353117
2009-09-30	2.65	2.75	2.61	2.67	136038
2009-10-01	2.71	2.75	2.67	2.75	42938
2009-10-02	2.65	2.90	2.65	2.81	139569
2009-10-05	2.90	3.00	2.86	3.00	96090
2009-10-06	3.00	3.00	2.67	2.80	109926
2009-10-07	2.81	2.82	2.63	2.70	35964
2009-10-08	2.79	2.85	2.60	2.69	54739
2009-10-09	2.72	2.89	2.64	2.89	68508
2009-10-12	2.90	2.90	2.80	2.86	27332
2009-10-13	3.00	3.25	2.83	3.00	266237
2009-10-14	3.08	3.10	2.89	3.00	138551
2009-10-15	2.93	3.15	2.85	3.04	56923
2009-10-16	3.10	3.10	2.96	3.08	39866
2009-10-19	3.08	3.22	3.08	3.20	26160
2009-10-20	3.20	3.20	3.07	3.18	45661
2009-10-21	3.18	3.18	3.09	3.09	19021
2009-10-22	3.04	3.09	2.95	3.08	36184
2009-10-23	3.08	3.09	3.00	3.08	11768
2009-10-26	3.09	3.09	2.97	3.08	13596
2009-10-27	3.03	3.07	2.89	2.98	26698
2009-10-28	2.88	2.90	2.74	2.75	57366
2009-10-29	2.75	2.82	2.60	2.73	35229
2009-10-30	2.74	3.12	2.65	3.02	234472
2009-11-02	2.92	3.19	2.69	3.15	52671
2009-11-03	3.14	3.19	2.86	3.01	158848
2009-11-04	3.00	3.10	2.83	2.99	73545
2009-11-05	2.91	3.00	2.76	2.88	49391
2009-11-06	2.86	2.91	2.83	2.87	13599
2009-11-09	2.80	3.05	2.75	2.99	83789
2009-11-10	3.00	3.00	2.83	2.98	103733
2009-11-11	3.05	3.05	2.86	2.99	42418
2009-11-12	2.96	2.98	2.81	2.95	48050
2009-11-13	2.89	3.20	2.85	3.12	92640
2009-11-16	3.12	3.18	2.83	3.04	159772
2009-11-17	3.02	3.08	2.96	3.07	38179
2009-11-18	3.05	3.12	2.92	3.08	115792
2009-11-19	3.12	3.15	3.00	3.15	34302
2009-11-20	3.11	3.15	3.03	3.14	29815
2009-11-23	3.15	3.85	3.10	3.60	1705090
2009-11-24	3.66	3.68	3.45	3.68	210182
2009-11-25	3.69	3.75	3.60	3.69	110519
2009-11-27	3.45	3.64	3.45	3.61	59278
2009-11-30	3.55	3.97	3.54	3.92	328993
2009-12-01	4.00	4.10	3.77	4.00	520152
2009-12-02	4.10	4.30	4.05	4.17	332753
2009-12-03	4.30	4.59	4.30	4.40	284252
2009-12-04	4.46	4.50	4.30	4.50	163162
2009-12-07	4.45	4.55	4.34	4.49	119408
2009-12-08	4.79	4.85	4.45	4.83	764791
2009-12-09	4.83	4.83	4.58	4.70	295778
2009-12-10	4.70	5.00	4.70	4.89	301439
2009-12-11	5.00	5.13	4.86	5.06	239541
2009-12-14	5.18	5.35	4.91	5.00	445736
2009-12-15	4.94	4.94	4.55	4.73	236720
2009-12-16	4.59	4.80	4.41	4.51	247528
2009-12-17	4.51	4.80	4.51	4.79	99386
2009-12-18	4.75	4.97	4.72	4.82	99826
2009-12-21	5.20	5.85	5.16	5.73	1354071
2009-12-22	5.78	5.99	5.63	5.93	509829
2009-12-23	5.95	6.00	5.75	5.87	414671
2009-12-24	5.88	6.08	5.75	6.00	272918
2009-12-28	6.19	6.25	6.00	6.19	375734
2009-12-29	6.25	6.29	5.67	5.98	412034
2009-12-30	5.91	6.12	5.91	6.12	157520
2009-12-31	6.42	6.55	6.35	6.46	463836
2010-01-04	6.60	6.70	6.15	6.40	608417
2010-01-05	6.54	6.66	6.42	6.50	243300
2010-01-06	6.72	6.72	6.46	6.58	136056
2010-01-07	6.54	6.60	6.21	6.27	186343
2010-01-08	6.21	6.38	6.18	6.27	170402
2010-01-11	6.31	6.46	6.22	6.40	153670
2010-01-12	6.30	6.30	6.10	6.12	103969
2010-01-13	6.03	6.06	5.18	5.78	651042
2010-01-14	5.74	5.89	5.38	5.78	281224
2010-01-15	5.79	5.80	5.40	5.52	184045
2010-01-19	5.49	5.66	5.20	5.53	248229
2010-01-20	5.50	5.55	5.26	5.44	110281
2010-01-21	5.42	5.50	5.05	5.19	170930
2010-01-22	5.10	5.11	4.79	4.92	260236
2010-01-25	4.90	5.00	4.57	4.65	278029
2010-01-26	4.57	4.67	4.42	4.56	208811
2010-01-27	4.66	4.71	4.56	4.69	127361
2010-01-28	4.75	4.84	4.51	4.54	108144
2010-01-29	4.51	4.62	4.40	4.49	148700
2010-02-01	4.46	4.50	4.31	4.48	135748
2010-02-02	4.46	4.62	4.35	4.55	123468
2010-02-03	4.58	4.62	4.38	4.40	194145
2010-02-04	4.30	4.89	4.25	4.80	945336
2010-02-05	4.77	4.80	4.50	4.63	162640
2010-02-08	4.70	4.89	4.66	4.74	116559
2010-02-09	4.85	4.98	4.74	4.80	142359
2010-02-10	4.84	4.92	4.65	4.89	57925
2010-02-11	4.85	4.90	4.76	4.79	75900
2010-02-12	4.76	4.97	4.71	4.92	105520
2010-02-16	5.20	5.30	5.05	5.18	385438
2010-02-17	5.34	5.40	4.23	4.49	1896987
2010-02-18	4.56	4.84	4.54	4.78	411221
2010-02-19	4.74	4.84	4.62	4.76	212134
2010-02-22	4.82	4.86	4.52	4.65	114095
2010-02-23	4.66	4.79	4.51	4.55	279268
2010-02-24	4.54	4.60	4.51	4.55	109690
2010-02-25	4.65	4.72	4.49	4.57	275557
2010-02-26	4.54	4.67	4.49	4.65	42132
2010-03-01	4.70	4.98	4.65	4.91	218555
2010-03-02	4.95	5.10	4.93	5.02	172154
2010-03-03	5.07	5.20	4.97	5.18	151990
2010-03-04	5.14	5.18	4.95	5.13	100097
2010-03-05	5.17	5.20	5.04	5.13	45269
2010-03-08	5.40	5.93	5.40	5.70	944556
2010-03-09	5.70	5.70	5.25	5.41	410510
2010-03-10	5.60	5.60	5.17	5.27	1389479
2010-03-11	5.35	5.43	5.22	5.27	327511
2010-03-12	5.28	5.40	5.00	5.16	218425
2010-03-15	5.15	5.18	4.62	4.73	484976
2010-03-16	4.75	4.99	4.73	4.87	283714
2010-03-17	4.87	5.18	4.87	5.10	341794
2010-03-18	5.07	5.40	5.02	5.30	232197
2010-03-19	5.35	5.36	5.05	5.12	186945
2010-03-22	5.09	5.33	4.93	5.29	221249
2010-03-23	5.20	5.50	5.18	5.47	270895
2010-03-24	5.44	5.44	5.24	5.35	136342
2010-03-25	5.38	5.58	5.15	5.23	212220
2010-03-26	5.20	5.34	5.13	5.25	65481
2010-03-29	5.25	5.44	5.25	5.39	80853
2010-03-30	5.43	5.55	5.36	5.51	167811
2010-03-31	5.54	5.60	5.43	5.48	69954
2010-04-01	5.53	5.53	5.37	5.38	42641
2010-04-05	5.45	5.79	5.41	5.77	293345
2010-04-06	5.77	5.93	5.66	5.85	138129
2010-04-07	5.88	5.94	5.73	5.81	164714
2010-04-08	5.79	5.97	5.72	5.93	86681
2010-04-09	5.90	5.97	5.78	5.92	103894
2010-04-12	5.97	6.10	5.92	5.98	135658
2010-04-13	6.00	6.02	5.85	5.87	126274
2010-04-14	5.95	6.00	5.81	5.95	154257
2010-04-15	5.90	6.00	5.87	5.98	84337
2010-04-16	6.00	6.08	5.72	5.79	95699
2010-04-19	5.79	6.08	5.76	5.95	137332
2010-04-20	5.98	6.00	5.84	5.93	55279
2010-04-21	6.17	6.18	5.95	6.00	178902
2010-04-22	6.00	6.15	5.90	6.04	144427
2010-04-23	6.07	6.19	5.91	6.00	220847
2010-04-26	5.95	6.00	5.90	5.95	228792
2010-04-27	5.95	6.00	5.81	5.85	73107
2010-04-28	5.84	5.87	5.50	5.61	177662
2010-04-29	5.61	5.81	5.55	5.69	114530
2010-04-30	5.70	5.76	5.51	5.54	108916
2010-05-03	5.61	5.80	5.51	5.69	282906
2010-05-04	5.69	5.75	5.15	5.38	165904
2010-05-05	5.32	5.33	4.43	5.10	341159
2010-05-06	5.00	5.20	4.50	4.64	271767
2010-05-07	4.74	4.94	4.30	4.46	277340
2010-05-10	4.99	5.09	4.83	5.01	162465
2010-05-11	5.01	5.15	4.90	5.10	86546
2010-05-12	5.09	5.21	5.00	5.20	107626
2010-05-13	5.22	5.29	5.03	5.22	59892
2010-05-14	5.21	5.21	4.86	4.93	86506
2010-05-17	4.93	4.98	4.75	4.85	104614
2010-05-18	4.87	4.94	4.51	4.55	116691
2010-05-19	4.51	4.55	4.30	4.44	147486
2010-05-20	4.30	4.30	4.05	4.15	143861
2010-05-21	3.98	4.32	3.81	4.20	172730
2010-05-24	4.23	4.32	4.05	4.11	69668
2010-05-25	3.89	4.01	3.75	4.00	102954
2010-05-26	4.01	4.21	3.95	4.03	94600
2010-05-27	4.20	4.44	4.09	4.41	79319
2010-05-28	4.35	4.53	4.20	4.34	73799
2010-06-01	4.35	4.35	4.10	4.14	88925
2010-06-02	4.19	4.44	4.06	4.38	52627
2010-06-03	4.43	4.55	4.40	4.45	39933
2010-06-04	4.29	4.37	4.09	4.17	56827
2010-06-07	4.16	4.16	3.84	3.89	92646
2010-06-08	3.91	3.91	3.63	3.89	112645
2010-06-09	4.15	4.27	4.05	4.18	68502
2010-06-10	4.26	4.47	4.23	4.41	95147
2010-06-11	4.40	4.49	4.25	4.35	71257
2010-06-14	4.42	4.81	4.42	4.62	122291
2010-06-15	4.73	4.97	4.67	4.96	90964
2010-06-16	4.85	4.85	4.75	4.83	73376
2010-06-17	4.94	4.94	4.76	4.85	33362
2010-06-18	4.84	4.94	4.75	4.86	25714
2010-06-21	4.76	4.83	4.44	4.55	225686
2010-06-22	4.55	4.61	4.26	4.28	48751
2010-06-23	4.31	4.31	4.16	4.31	16829
2010-06-24	4.29	4.29	4.20	4.20	16419
2010-06-25	4.18	4.40	4.18	4.26	62221
2010-06-28	4.28	4.39	4.28	4.33	77939
2010-06-29	4.28	4.28	4.12	4.20	66601
2010-06-30	4.22	4.31	4.15	4.15	113943
2010-07-01	4.19	4.19	3.87	4.01	86119
2010-07-02	4.02	4.02	3.86	4.02	44273
2010-07-06	4.09	4.15	3.94	3.99	39723
2010-07-07	3.93	4.03	3.88	3.96	96918
2010-07-08	4.03	4.25	4.01	4.07	105737
2010-07-09	4.07	4.36	4.07	4.23	66452
2010-07-12	4.24	4.43	4.23	4.35	37939
2010-07-13	4.41	4.75	4.41	4.68	153314
2010-07-14	4.70	4.91	4.65	4.80	179287
2010-07-15	4.84	4.84	4.65	4.76	100582
2010-07-16	4.73	4.77	4.50	4.60	71755
2010-07-19	4.59	4.60	4.37	4.50	51323
2010-07-20	4.49	4.59	4.44	4.54	38752
2010-07-21	4.56	4.70	4.41	4.54	68153
2010-07-22	4.69	4.70	4.46	4.46	40027
2010-07-23	4.46	4.69	4.31	4.68	126082
2010-07-26	4.73	4.93	4.68	4.83	50599
2010-07-27	4.85	5.10	4.85	5.07	263259
2010-07-28	5.08	5.35	4.97	5.07	315637
2010-07-29	5.10	5.10	4.70	4.78	155726
2010-07-30	4.69	5.06	4.69	5.03	64510
2010-08-02	5.10	5.28	5.03	5.08	173919
2010-08-03	5.70	6.50	5.58	6.05	2275969
2010-08-04	6.07	6.38	5.85	6.30	652450
2010-08-05	6.15	6.34	6.02	6.18	251197
2010-08-06	6.15	6.28	5.86	6.25	256190
2010-08-09	6.33	6.89	6.30	6.72	1060356
2010-08-10	6.74	6.87	6.45	6.65	604068
2010-08-11	6.48	6.48	5.60	5.84	741391
2010-08-12	5.63	5.75	5.50	5.59	348626
2010-08-13	5.62	5.69	5.37	5.50	216541
2010-08-16	5.40	5.59	5.20	5.48	384109
2010-08-17	5.55	5.87	5.55	5.62	291774
2010-08-18	5.58	5.63	5.40	5.61	230767
2010-08-19	5.61	5.63	5.25	5.30	249208
2010-08-20	5.25	5.39	5.22	5.36	161855
2010-08-23	5.45	5.57	5.22	5.23	184139
2010-08-24	5.14	5.14	4.97	5.06	274173
2010-08-25	4.96	5.06	4.90	4.90	189048
2010-08-26	4.99	5.04	4.60	4.62	211088
2010-08-27	4.65	4.80	4.52	4.80	211604
2010-08-30	4.76	4.85	4.65	4.72	115655
2010-08-31	4.69	4.85	4.61	4.64	141161
2010-09-01	4.81	5.03	4.67	4.81	225981
2010-09-02	4.78	4.80	4.66	4.67	130508
2010-09-03	4.75	4.84	4.65	4.75	275757
2010-09-07	4.80	4.85	4.62	4.63	161517
2010-09-08	4.63	4.84	4.55	4.61	145386
2010-09-09	4.68	4.68	4.55	4.63	123352
2010-09-10	4.68	4.68	4.58	4.64	115148
2010-09-13	4.74	5.31	4.74	5.27	440524
2010-09-14	5.30	5.68	5.18	5.63	291702
2010-09-15	5.58	5.58	5.31	5.51	192293
2010-09-16	5.48	5.51	5.31	5.43	129674
2010-09-17	5.57	5.57	5.28	5.38	91157
2010-09-20	5.37	5.80	5.29	5.73	226447
2010-09-21	5.75	5.81	5.55	5.65	77441
2010-09-22	5.59	5.67	5.46	5.56	81560
2010-09-23	5.49	5.59	5.36	5.42	101390
2010-09-24	5.51	5.97	5.51	5.91	199005
2010-09-27	5.90	6.14	5.79	5.97	231466
2010-09-28	6.01	6.05	5.75	6.01	96402
2010-09-29	6.00	6.28	6.00	6.18	124748
2010-09-30	6.18	6.25	5.85	5.90	160384
2010-10-01	5.98	6.16	5.87	5.97	75325
2010-10-04	5.94	5.94	5.64	5.66	120592
2010-10-05	5.61	5.87	5.47	5.70	374447
2010-10-06	5.65	5.74	5.51	5.60	126840
2010-10-07	5.63	5.73	5.50	5.67	112726
2010-10-08	5.62	5.64	5.51	5.57	97944
2010-10-11	5.60	5.64	5.51	5.56	90410
2010-10-12	5.55	5.85	5.53	5.81	145715
2010-10-13	6.00	6.22	5.96	6.09	294198
2010-10-14	6.13	6.15	5.93	5.94	53269
2010-10-15	6.04	6.04	5.72	5.88	94209
2010-10-18	6.15	6.18	5.90	6.01	122200
2010-10-19	5.91	6.04	5.67	5.86	136580
2010-10-20	5.87	5.89	5.66	5.79	162907
2010-10-21	5.80	5.85	5.55	5.62	75879
2010-10-22	5.58	5.85	5.56	5.85	88908
2010-10-25	5.89	5.98	5.76	5.84	121887
2010-10-26	5.85	5.92	5.80	5.89	92538
2010-10-27	5.87	6.02	5.80	6.02	127047
2010-10-28	6.11	6.18	5.91	6.00	190598
2010-10-29	5.98	6.00	5.84	5.92	241914
2010-11-01	5.97	6.14	5.95	6.05	549954
2010-11-02	6.37	6.49	6.24	6.31	610942
2010-11-03	6.30	6.34	6.04	6.20	250814
2010-11-04	6.30	6.67	6.27	6.59	559043
2010-11-05	6.59	6.65	6.36	6.65	231697
2010-11-08	6.65	6.73	6.57	6.70	97827
2010-11-09	6.68	6.74	6.52	6.70	205992
2010-11-10	6.75	7.29	6.68	7.01	735949
2010-11-11	6.80	7.21	6.73	6.92	257290
2010-11-12	6.87	7.00	6.76	6.92	138352
2010-11-15	7.01	7.15	6.87	7.03	268748
2010-11-16	6.95	7.03	6.75	6.85	185699
2010-11-17	6.83	6.84	6.65	6.71	77204
2010-11-18	6.82	7.07	6.82	7.01	192701
2010-11-19	6.98	7.10	6.85	7.03	91130
2010-11-22	7.02	7.25	6.97	7.11	339417
2010-11-23	6.99	7.20	6.70	6.87	297026
2010-11-24	6.98	7.09	6.94	7.08	105372
2010-11-26	7.02	7.08	6.98	7.01	37920
2010-11-29	6.93	6.95	6.65	6.81	127249
2010-11-30	6.64	6.85	6.55	6.65	187266
2010-12-01	6.81	7.55	6.71	7.40	688820
2010-12-02	7.40	7.66	7.30	7.42	384618
2010-12-03	7.33	7.70	7.20	7.64	185375
2010-12-06	7.90	8.08	7.81	7.86	663560
2010-12-07	7.96	8.00	7.64	7.67	276207
2010-12-08	7.65	7.80	7.53	7.61	220788
2010-12-09	7.71	7.75	7.50	7.57	187991
2010-12-10	7.61	7.80	7.58	7.63	157121
2010-12-13	7.69	7.80	7.59	7.62	274799
2010-12-14	7.65	7.76	7.28	7.30	272757
2010-12-15	7.22	7.53	7.22	7.35	184869
2010-12-16	7.41	7.50	7.02	7.20	185951
2010-12-17	7.18	7.36	7.11	7.36	132864
2010-12-20	7.50	8.00	7.50	7.96	279427
2010-12-21	7.98	8.15	7.78	7.90	471820
2010-12-22	8.10	8.31	7.90	8.25	506088
2010-12-23	8.38	8.38	8.20	8.26	223756
2010-12-27	8.26	8.26	8.00	8.21	152060
2010-12-28	8.28	8.31	8.00	8.20	112975
2010-12-29	8.26	8.38	8.13	8.32	70264
2010-12-30	8.35	8.39	8.15	8.19	178047
2010-12-31	8.14	8.48	8.03	8.31	170287
2011-01-03	8.43	8.55	8.31	8.43	223655
2011-01-04	8.47	8.47	8.33	8.39	134252
2011-01-05	8.37	8.40	8.20	8.30	155796
2011-01-06	8.42	9.00	8.40	8.73	432454
2011-01-07	8.81	8.90	8.47	8.68	257942
2011-01-10	8.95	9.00	8.46	8.73	295409
2011-01-11	8.80	8.90	8.50	8.61	290233
2011-01-12	8.70	8.71	8.40	8.50	191926
2011-01-13	8.50	8.81	8.44	8.78	354330
2011-01-14	8.89	9.65	8.79	9.60	1193326
2011-01-18	9.64	9.65	9.25	9.53	324258
2011-01-19	9.55	9.68	9.30	9.40	259459
2011-01-20	9.30	9.30	8.90	9.09	279449
2011-01-21	9.16	9.30	9.02	9.07	115276
2011-01-24	9.20	9.84	9.15	9.62	264406
2011-01-25	9.62	10.00	9.54	9.81	275056
2011-01-26	9.97	10.18	9.93	10.00	583076
2011-01-27	10.17	10.18	9.98	10.06	239500
2011-01-28	10.12	10.18	8.82	9.21	561670
2011-01-31	9.21	9.30	8.84	9.00	309572
2011-02-01	9.12	9.70	9.05	9.49	240860
2011-02-02	9.48	9.99	9.35	9.83	275440
2011-02-03	9.76	9.83	9.33	9.36	277670
2011-02-04	9.33	9.76	9.25	9.76	171504
2011-02-07	9.77	10.00	9.76	9.87	234575
2011-02-08	9.90	10.20	9.82	10.00	308831
2011-02-09	10.00	10.00	9.61	9.83	145561
2011-02-10	9.69	9.74	9.35	9.58	186879
2011-02-11	9.55	9.96	9.40	9.90	173675
2011-02-14	9.99	10.24	9.65	10.20	471254
2011-02-15	10.60	11.44	10.07	11.06	1736571
2011-02-16	11.13	11.22	10.76	10.83	543694
2011-02-17	10.81	11.05	10.60	10.75	383107
2011-02-18	10.75	10.75	10.51	10.57	264864
2011-02-22	10.30	10.45	10.01	10.16	443860
2011-02-23	10.11	10.17	9.25	9.52	582455
2011-02-24	9.40	9.63	9.12	9.38	442889
2011-02-25	9.49	10.12	9.49	9.82	564155
2011-02-28	9.54	9.55	9.20	9.40	646096
2011-03-01	9.40	9.47	8.92	9.05	519235
2011-03-02	9.00	9.42	8.61	9.33	335748
2011-03-03	9.62	10.47	9.62	10.14	731279
2011-03-04	10.18	10.39	10.00	10.39	302130
2011-03-07	10.43	10.50	9.50	9.84	545093
2011-03-08	9.82	10.14	9.71	10.11	265888
2011-03-09	10.09	10.09	9.89	9.94	238123
2011-03-10	9.78	9.80	9.09	9.24	353640
2011-03-11	9.15	9.52	8.96	9.39	190589
2011-03-14	9.25	9.27	8.90	9.04	161194
2011-03-15	8.55	9.12	8.50	9.06	275947
2011-03-16	9.21	9.25	8.83	8.97	224185
2011-03-17	9.18	9.23	9.01	9.01	124916
2011-03-18	9.25	9.28	9.05	9.24	179133
2011-03-21	9.54	9.80	9.36	9.67	228308
2011-03-22	9.79	9.81	9.46	9.73	152634
2011-03-23	9.69	9.69	9.50	9.64	113598
2011-03-24	9.68	9.93	9.57	9.85	122965
2011-03-25	9.90	10.14	9.86	9.97	120571
2011-03-28	10.06	10.25	9.82	9.85	187802
2011-03-29	9.91	9.94	9.60	9.62	165157
2011-03-30	9.69	9.73	9.21	9.42	277906
2011-03-31	9.40	9.80	9.36	9.78	107652
2011-04-01	9.89	9.91	9.50	9.59	115646
2011-04-04	9.61	9.68	9.24	9.24	159668
2011-04-05	9.20	9.33	9.09	9.19	137997
2011-04-06	9.27	9.43	9.10	9.18	73734
2011-04-07	9.15	9.39	9.09	9.22	145525
2011-04-08	9.80	10.14	9.76	10.07	755202
2011-04-11	10.16	10.80	10.16	10.56	721146
2011-04-12	10.56	10.58	9.95	10.09	468453
2011-04-13	10.26	10.50	10.06	10.23	144195
2011-04-14	10.20	10.20	9.91	10.00	182347
2011-04-15	10.00	10.12	9.94	10.09	69351
2011-04-18	9.95	9.99	9.45	9.89	197391
2011-04-19	9.92	10.05	9.40	9.56	172310
2011-04-20	9.77	10.17	9.77	10.08	163790
2011-04-21	10.25	10.34	10.02	10.15	121908
2011-04-25	10.10	10.15	9.85	10.08	100873
2011-04-26	10.15	10.36	10.08	10.26	123987
2011-04-27	10.29	10.45	10.22	10.39	106887
2011-04-28	10.38	10.38	9.88	10.03	135901
2011-04-29	10.03	10.15	9.70	9.86	186341
2011-05-02	9.92	9.97	9.55	9.64	240179
2011-05-03	9.56	9.66	9.07	9.22	280732
2011-05-04	10.00	10.00	9.54	9.83	534349
2011-05-05	9.91	10.59	9.72	10.30	928934
2011-05-06	10.51	10.92	10.26	10.76	584563
2011-05-09	10.80	11.55	10.65	11.48	966090
2011-05-10	11.52	11.79	11.19	11.39	429038
2011-05-11	11.40	11.48	11.20	11.37	260581
2011-05-12	11.27	11.46	10.85	11.43	238073
2011-05-13	11.49	11.59	11.07	11.12	187783
2011-05-16	10.96	10.98	10.50	10.60	310730
2011-05-17	10.52	10.82	10.06	10.74	365242
2011-05-18	10.75	11.20	10.74	10.81	199241
2011-05-19	10.74	10.84	10.40	10.46	162642
2011-05-20	10.48	10.52	10.03	10.18	259550
2011-05-23	9.96	10.07	9.77	10.02	190684
2011-05-24	10.13	10.35	9.80	9.81	170084
2011-05-25	9.70	10.29	9.65	10.06	178319
2011-05-26	10.09	10.37	10.06	10.22	65535
2011-05-27	10.27	10.30	10.10	10.18	357393
2011-05-31	10.35	10.39	10.08	10.25	127326
2011-06-01	10.22	10.50	10.02	10.24	239611
2011-06-02	10.28	10.50	10.09	10.26	182448
2011-06-03	10.17	10.46	10.03	10.26	164352
2011-06-06	10.20	10.26	9.58	9.72	352232
2011-06-07	9.84	10.17	9.83	10.06	98713
2011-06-08	9.99	10.12	9.97	10.00	159591
2011-06-09	10.02	10.44	9.99	10.26	112505
2011-06-10	10.12	10.31	9.96	10.12	144095
2011-06-13	10.23	10.32	9.99	10.30	174383
2011-06-14	10.50	10.75	10.35	10.40	299208
2011-06-15	10.27	10.30	9.98	10.20	196007
2011-06-16	10.31	10.50	10.25	10.33	133736
2011-06-17	10.47	10.49	10.03	10.19	130170
2011-06-20	10.12	10.12	9.88	9.94	191167
2011-06-21	10.02	10.33	9.94	10.16	156458
2011-06-22	10.09	10.23	10.02	10.04	62284
2011-06-23	9.89	10.38	9.75	10.36	94033
2011-06-24	10.40	10.43	9.87	9.97	73947
2011-06-27	10.02	10.14	9.85	9.90	126807
2011-06-28	9.94	10.02	9.70	9.77	169952
2011-06-29	9.90	9.91	9.73	9.82	93347
2011-06-30	9.88	10.18	9.81	10.12	101548
2011-07-01	10.11	10.19	9.94	10.00	142237
2011-07-05	10.18	10.58	10.12	10.47	351654
2011-07-06	10.47	10.59	10.20	10.53	112597
2011-07-07	10.85	11.44	10.81	11.05	650276
2011-07-08	10.88	10.88	10.24	10.55	421950
2011-07-11	10.55	10.75	10.30	10.55	170999
2011-07-12	10.46	10.49	9.60	9.71	780429
2011-07-13	9.87	9.90	9.27	9.37	532656
2011-07-14	9.51	9.75	9.32	9.33	230935
2011-07-15	9.52	9.59	9.29	9.47	106021
2011-07-18	9.40	9.47	9.28	9.36	202736
2011-07-19	9.46	9.63	9.44	9.61	180884
2011-07-20	9.70	9.81	9.35	9.53	121590
2011-07-21	9.52	9.59	9.45	9.51	69174
2011-07-22	9.53	9.67	9.39	9.60	72302
2011-07-25	9.45	9.60	9.32	9.35	81444
2011-07-26	9.31	9.40	9.25	9.27	124305
2011-07-27	9.25	9.35	8.75	8.94	169100
2011-07-28	8.80	9.00	8.66	8.67	143877
2011-07-29	8.50	8.59	8.30	8.54	401346
2011-08-01	8.92	9.00	8.72	8.80	189160
2011-08-02	8.25	9.18	8.00	8.40	520676
2011-08-03	8.37	8.44	8.03	8.40	213149
2011-08-04	8.25	8.28	7.83	7.86	199505
2011-08-05	7.94	8.08	7.43	7.74	175241
2011-08-08	7.06	7.42	6.54	6.99	326461
2011-08-09	7.00	7.48	6.83	7.38	178041
2011-08-10	6.85	7.19	6.68	6.90	352743
2011-08-11	6.89	7.00	6.68	7.00	357070
2011-08-12	7.05	7.29	6.87	7.12	140435
2011-08-15	7.05	7.36	6.88	7.26	160959
2011-08-16	7.12	7.24	7.07	7.15	95254
2011-08-17	7.12	7.30	7.10	7.20	105885
2011-08-18	7.00	7.13	6.58	6.62	159601
2011-08-19	6.46	6.67	6.16	6.25	225954
2011-08-22	6.41	6.48	6.09	6.14	176387
2011-08-23	6.22	6.73	6.18	6.64	159006
2011-08-24	6.51	6.58	6.30	6.42	82609
2011-08-25	6.31	6.50	6.23	6.39	141557
2011-08-26	6.33	6.70	6.28	6.56	100608
2011-08-29	6.65	7.03	6.58	6.97	92512
2011-08-30	6.90	6.90	6.70	6.80	40949
2011-08-31	6.88	6.88	6.61	6.82	113700
2011-09-01	6.89	7.07	6.65	6.65	80465
2011-09-02	6.50	6.50	6.29	6.38	63513
2011-09-06	6.02	6.17	5.90	6.08	114222
2011-09-07	6.23	6.66	6.23	6.48	89446
2011-09-08	6.37	6.43	6.06	6.13	78498
2011-09-09	6.03	6.28	6.03	6.09	78445
2011-09-12	5.91	6.13	5.88	6.05	131395
2011-09-13	6.10	6.32	6.10	6.31	60433
2011-09-14	6.34	6.62	6.17	6.52	133295
2011-09-15	6.63	6.77	6.48	6.74	148077
2011-09-16	6.72	6.78	6.61	6.71	85193
2011-09-19	6.54	6.54	6.33	6.40	72376
2011-09-20	6.39	6.53	6.33	6.35	47846
2011-09-21	6.32	6.34	6.04	6.08	50705
2011-09-22	5.79	5.81	5.11	5.49	260959
2011-09-23	5.46	5.73	5.46	5.71	86878
2011-09-26	5.77	5.77	5.44	5.73	50776
2011-09-27	5.95	5.98	5.42	5.51	115809
2011-09-28	5.57	5.65	5.34	5.36	51977
2011-09-29	5.52	5.57	5.14	5.33	62560
2011-09-30	5.24	5.46	5.24	5.37	130614
2011-10-03	5.38	5.60	5.30	5.48	234453
2011-10-04	5.51	5.56	5.44	5.54	300648
2011-10-05	5.56	5.68	5.48	5.62	108596
2011-10-06	5.61	5.88	5.59	5.78	54984
2011-10-07	5.80	5.97	5.73	5.90	92622
2011-10-10	5.85	6.08	5.85	6.02	326808
2011-10-11	5.98	6.15	5.98	6.10	102897
2011-10-12	6.19	6.39	6.01	6.38	133949
2011-10-13	6.30	6.50	6.17	6.46	70714
2011-10-14	6.54	6.54	6.27	6.43	112848
2011-10-17	6.35	6.35	6.11	6.22	104743
2011-10-18	6.23	6.42	6.22	6.35	113362
2011-10-19	6.34	6.45	6.20	6.38	53696
2011-10-20	6.23	6.40	6.14	6.23	119912
2011-10-21	6.25	6.35	6.10	6.19	104737
2011-10-24	6.19	6.52	6.11	6.50	152364
2011-10-25	6.49	6.87	6.42	6.77	139343
2011-10-26	6.96	7.56	6.88	7.44	260646
2011-10-27	7.84	7.99	7.52	7.70	447455
2011-10-28	7.48	7.81	7.39	7.78	317787
2011-10-31	7.52	7.62	7.16	7.27	295504
2011-11-01	6.25	7.13	6.21	6.80	664109
2011-11-02	6.78	7.01	6.63	6.66	197003
2011-11-03	6.75	6.96	6.51	6.92	316246
2011-11-04	6.91	7.04	6.79	6.90	75311
2011-11-07	6.82	6.87	6.55	6.67	170933
2011-11-08	6.77	6.88	6.60	6.83	47592
2011-11-09	6.60	6.71	6.53	6.60	126738
2011-11-10	6.60	6.65	6.43	6.54	58154
2011-11-11	6.54	6.85	6.54	6.81	33322
2011-11-14	6.70	6.86	6.53	6.85	124294
2011-11-15	6.85	7.20	6.82	7.11	121585
2011-11-16	7.03	7.14	6.92	7.05	72066
2011-11-17	7.03	7.03	6.73	6.78	63886
2011-11-18	6.87	6.90	6.65	6.73	102778
2011-11-21	6.53	6.57	6.31	6.45	83893
2011-11-22	6.42	6.53	6.33	6.41	60703
2011-11-23	6.37	6.37	6.02	6.13	70293
2011-11-25	6.02	6.02	5.48	5.80	108397
2011-11-28	6.05	6.08	5.88	6.05	67922
2011-11-29	6.05	6.15	6.01	6.10	62325
2011-11-30	6.35	6.54	6.04	6.46	110484
2011-12-01	6.44	6.57	6.36	6.36	54233
2011-12-02	6.45	6.54	6.38	6.45	154850
2011-12-05	6.61	6.75	6.49	6.52	191489
2011-12-06	6.59	6.75	6.59	6.70	115850
2011-12-07	6.66	6.83	6.58	6.74	161869
2011-12-08	6.60	6.73	6.28	6.47	138823
2011-12-09	6.47	6.72	6.28	6.68	67737
2011-12-12	6.61	6.80	6.59	6.79	65571
2011-12-13	6.72	6.90	6.72	6.79	86792
2011-12-14	6.67	6.86	6.66	6.86	69932
2011-12-15	7.16	7.20	6.97	6.99	131820
2011-12-16	7.07	7.14	6.98	7.12	38758
2011-12-19	7.23	7.23	6.89	6.96	47638
2011-12-20	7.15	7.25	7.15	7.20	82286
2011-12-21	7.14	7.15	6.85	7.12	41384
2011-12-22	7.13	7.33	7.03	7.26	44423
2011-12-23	7.25	7.31	7.23	7.27	15840
2011-12-27	7.19	7.52	7.19	7.48	73085
2011-12-28	7.47	7.47	7.21	7.34	78363
2011-12-29	7.41	7.42	7.23	7.31	89042
2011-12-30	7.32	7.51	7.32	7.37	38739
2012-01-03	7.59	7.62	7.34	7.38	76219
2012-01-04	7.34	7.37	7.21	7.29	61011
2012-01-05	7.25	7.41	7.15	7.41	27461
2012-01-06	7.35	7.41	7.24	7.35	29055
2012-01-09	7.41	7.50	7.36	7.39	143444
2012-01-10	7.61	8.10	7.49	7.99	235628
2012-01-11	7.99	8.18	7.95	8.00	201058
2012-01-12	8.18	8.18	8.00	8.03	203514
2012-01-13	8.00	8.09	7.87	7.99	30519
2012-01-17	8.13	8.13	8.00	8.00	33611
2012-01-18	8.03	8.31	8.03	8.28	67222
2012-01-19	8.31	8.40	8.22	8.35	80138
2012-01-20	8.31	8.55	8.28	8.53	42476
2012-01-23	8.55	8.58	8.45	8.52	100219
2012-01-24	8.48	8.50	8.43	8.47	58169
2012-01-25	8.51	8.65	8.50	8.55	67340
2012-01-26	8.65	8.67	8.38	8.42	86500
2012-01-27	8.35	8.91	8.21	8.90	222692
2012-01-30	8.71	8.88	8.50	8.76	173052
2012-01-31	8.77	8.81	8.50	8.59	78473
2012-02-01	8.60	8.98	8.51	8.65	208245
2012-02-02	8.67	8.79	8.63	8.74	49800
2012-02-03	8.87	9.12	8.84	8.93	85541
2012-02-06	8.87	8.87	8.50	8.56	108328
2012-02-07	8.55	8.62	8.40	8.43	65729
2012-02-08	8.48	8.70	8.48	8.65	85394
2012-02-09	8.71	8.80	8.53	8.62	64709
2012-02-10	8.58	8.70	8.48	8.63	45210
2012-02-13	8.75	8.80	8.53	8.76	87758
2012-02-14	8.57	9.07	8.47	9.01	220565
2012-02-15	8.88	9.19	8.46	8.58	624893
2012-02-16	8.60	8.75	8.52	8.68	187850
2012-02-17	8.55	8.84	8.54	8.68	133140
2012-02-21	8.69	8.69	8.15	8.32	338815
2012-02-22	8.32	8.45	7.82	7.88	416837
2012-02-23	7.79	7.98	7.71	7.93	107430
2012-02-24	7.90	7.93	7.76	7.87	88924
2012-02-27	7.79	7.80	7.53	7.54	141408
2012-02-28	7.59	7.67	7.21	7.43	341980
2012-02-29	7.45	7.59	7.35	7.38	120862
2012-03-01	7.41	7.74	7.41	7.57	93586
2012-03-02	7.71	7.71	7.35	7.60	94783
2012-03-05	7.60	7.62	7.35	7.52	173162
2012-03-06	7.38	7.49	7.31	7.45	85748
2012-03-07	7.50	7.52	7.41	7.45	17007
2012-03-08	7.50	7.71	7.49	7.66	51772
2012-03-09	7.69	7.75	7.56	7.60	39450
2012-03-12	7.89	7.99	7.67	7.87	137604
2012-03-13	7.92	8.19	7.88	8.06	176895
2012-03-14	8.17	8.38	7.97	8.35	146574
2012-03-15	8.35	8.65	8.05	8.61	188616
2012-03-16	8.70	8.71	8.53	8.66	133938
2012-03-19	8.67	8.80	8.57	8.72	153695
2012-03-20	8.70	8.81	8.56	8.78	88410
2012-03-21	8.80	8.85	8.45	8.50	111595
2012-03-22	8.41	8.61	8.41	8.53	96207
2012-03-23	8.54	8.82	8.53	8.72	35663
2012-03-26	9.00	9.17	8.92	9.16	200324
2012-03-27	9.27	9.28	9.01	9.04	64253
2012-03-28	8.98	9.10	8.66	8.79	72097
2012-03-29	8.76	8.91	8.64	8.86	58621
2012-03-30	8.93	9.01	8.59	8.96	65478
2012-04-02	8.99	9.19	8.94	9.16	83515
2012-04-03	9.24	9.27	9.00	9.09	87410
2012-04-04	9.00	9.01	8.73	8.91	53342
2012-04-05	8.97	9.00	8.84	8.87	54247
2012-04-09	8.64	8.69	8.44	8.50	73186
2012-04-10	8.50	8.52	8.13	8.15	94966
2012-04-11	8.26	8.28	8.07	8.13	89011
2012-04-12	8.19	8.45	8.12	8.42	42088
2012-04-13	8.42	8.42	8.22	8.26	24097
2012-04-16	8.32	8.32	8.02	8.15	44642
2012-04-17	8.31	8.44	8.14	8.38	69309
2012-04-18	8.43	8.43	8.22	8.31	71469
2012-04-19	8.36	8.60	8.35	8.38	32549
2012-04-20	8.51	8.51	8.10	8.37	82583
2012-04-23	8.30	8.30	8.15	8.20	165353
2012-04-24	8.25	8.28	8.01	8.09	72312
2012-04-25	8.17	8.25	8.12	8.15	41478
2012-04-26	8.17	8.47	8.17	8.40	77308
2012-04-27	8.50	8.65	8.37	8.53	27340
2012-04-30	8.55	8.88	8.53	8.83	122399
2012-05-01	8.79	8.98	8.59	8.59	60557
2012-05-02	9.01	9.21	8.43	8.49	437209
2012-05-03	8.63	8.75	8.32	8.47	167635
2012-05-04	8.41	8.47	8.19	8.39	87839
2012-05-07	8.34	8.67	8.29	8.52	76370
2012-05-08	8.41	8.51	8.25	8.36	52926
2012-05-09	8.28	8.35	8.19	8.31	70819
2012-05-10	8.42	8.48	8.28	8.41	36331
2012-05-11	8.35	8.47	8.20	8.30	54889
2012-05-14	8.18	8.22	7.86	8.02	67155
2012-05-15	7.86	7.88	7.50	7.57	252023
2012-05-16	7.67	7.71	7.37	7.39	140600
2012-05-17	7.38	7.38	6.93	7.10	108018
2012-05-18	7.08	7.14	6.82	7.01	79667
2012-05-21	7.12	7.15	6.95	6.99	146250
2012-05-22	7.00	7.08	6.87	6.99	58783
2012-05-23	6.98	7.06	6.95	7.02	198836
2012-05-24	7.02	7.13	6.95	7.04	125166
2012-05-25	7.01	7.06	6.98	7.00	116893
2012-05-29	7.03	7.05	6.99	7.00	122050
2012-05-30	6.95	7.03	6.95	7.00	122325
2012-05-31	7.01	7.20	6.96	7.17	387364
2012-06-01	6.99	7.10	6.97	7.03	64574
2012-06-04	7.15	7.55	7.15	7.45	226693
2012-06-05	7.48	7.65	7.48	7.62	83504
2012-06-06	7.73	7.99	7.73	7.98	85872
2012-06-07	8.04	8.14	7.96	8.08	145822
2012-06-08	8.05	8.09	7.84	7.96	42729
2012-06-11	7.97	8.00	7.82	7.82	147025
2012-06-12	7.84	7.92	7.76	7.87	36475
2012-06-13	7.92	8.07	7.92	8.04	141871
2012-06-14	8.13	8.16	8.04	8.09	172072
2012-06-15	8.07	8.23	8.04	8.23	47914
2012-06-18	8.19	8.23	8.10	8.20	7953
2012-06-19	8.35	8.68	8.35	8.48	151462
2012-06-20	8.52	8.55	8.37	8.41	99329
2012-06-21	8.53	8.61	8.33	8.38	78585
2012-06-22	8.40	8.60	8.37	8.51	41663
2012-06-25	8.47	8.64	8.40	8.54	55806
2012-06-26	8.58	8.71	8.55	8.61	112115
2012-06-27	8.70	8.76	8.62	8.73	43884
2012-06-28	8.70	8.72	8.29	8.44	60655
2012-06-29	8.68	8.72	8.55	8.72	144087
2012-07-02	8.57	8.57	8.32	8.49	162566
2012-07-03	8.39	8.49	7.25	8.43	207494
2012-07-05	8.35	8.39	8.15	8.17	522416
2012-07-06	8.00	8.15	7.92	7.97	190651
2012-07-09	8.12	8.30	8.08	8.11	115795
2012-07-10	8.21	8.28	8.08	8.25	411739
2012-07-11	8.24	8.52	8.05	8.20	136014
2012-07-12	8.20	8.34	8.06	8.28	48466
2012-07-13	8.29	8.64	8.29	8.46	38252
2012-07-16	8.50	8.55	8.33	8.42	11406
2012-07-17	8.44	8.52	8.08	8.30	63481
2012-07-18	8.26	8.62	8.14	8.59	136580
2012-07-19	8.68	8.84	8.56	8.74	43856
2012-07-20	8.69	8.78	8.53	8.73	34859
2012-07-23	8.43	8.69	8.40	8.62	21187
2012-07-24	8.65	8.65	8.45	8.50	24084
2012-07-25	8.51	8.66	8.47	8.55	45745
2012-07-26	8.70	8.82	8.60	8.63	45582
2012-07-27	8.68	8.97	8.55	8.96	143327
2012-07-30	8.95	9.18	8.73	8.87	115182
2012-07-31	8.46	8.55	8.13	8.16	497558
2012-08-01	8.14	8.14	7.78	7.82	99556
2012-08-02	7.76	8.00	7.40	7.85	126183
2012-08-03	7.94	8.19	7.94	7.97	23717
2012-08-06	8.17	8.27	8.05	8.10	42148
2012-08-07	8.20	8.22	8.07	8.08	39720
2012-08-08	8.05	8.05	7.81	7.93	75942
2012-08-09	7.91	7.98	7.84	7.95	32908
2012-08-10	7.97	7.97	7.75	7.91	43239
2012-08-13	7.85	7.89	7.65	7.66	142967
2012-08-14	7.81	7.81	7.65	7.73	38256
2012-08-15	7.69	7.75	7.64	7.71	14988
2012-08-16	7.76	7.84	7.73	7.81	9902
2012-08-17	7.71	7.75	7.47	7.53	137932
2012-08-20	7.40	7.48	7.22	7.45	55975
2012-08-21	7.49	7.56	7.27	7.30	105002
2012-08-22	7.28	7.30	7.15	7.17	91888
2012-08-23	7.00	7.25	6.98	7.21	832934
2012-08-24	7.20	7.28	7.09	7.26	34536
2012-08-27	7.16	7.34	7.16	7.29	94036
2012-08-28	7.32	7.42	7.20	7.39	57489
2012-08-29	7.43	7.54	7.36	7.50	56639
2012-08-30	7.53	7.62	7.47	7.51	58804
2012-08-31	7.60	7.86	7.55	7.86	70553
2012-09-04	7.77	7.77	7.32	7.58	83333
2012-09-05	7.58	7.68	7.44	7.60	99713
2012-09-06	7.62	7.70	7.48	7.51	54317
2012-09-07	7.50	7.50	7.42	7.45	41294
2012-09-10	7.46	7.47	7.40	7.45	37609
2012-09-11	7.50	7.53	7.45	7.49	31814
2012-09-12	7.45	7.56	7.42	7.44	20995
2012-09-13	7.48	7.75	7.48	7.59	87138
2012-09-14	7.58	7.64	7.39	7.51	24719
2012-09-17	7.50	7.62	7.49	7.60	33987
2012-09-18	7.60	7.62	7.51	7.61	40066
2012-09-19	7.62	7.82	7.62	7.74	68531
2012-09-20	7.77	7.80	7.66	7.76	97776
2012-09-21	7.76	7.88	7.76	7.77	22550
2012-09-24	7.78	7.87	7.75	7.84	53618
2012-09-25	7.83	7.90	7.80	7.87	110320
2012-09-26	7.85	7.85	7.60	7.65	35226
2012-09-27	7.77	7.79	7.48	7.66	116367
2012-09-28	7.58	7.81	7.55	7.80	176583
2012-10-01	7.81	7.99	7.71	7.78	64866
2012-10-02	7.91	7.94	7.63	7.73	84762
2012-10-03	7.75	7.76	7.53	7.67	42744
2012-10-04	7.65	7.65	7.32	7.38	61381
2012-10-05	7.40	7.42	7.21	7.42	62278
2012-10-08	7.35	7.46	7.25	7.43	24774
2012-10-09	7.61	7.61	7.37	7.55	69657
2012-10-10	7.55	7.68	7.50	7.68	170192
2012-10-11	7.74	7.84	7.72	7.72	24463
2012-10-12	7.72	7.73	7.51	7.64	44329
2012-10-15	7.80	7.80	7.62	7.73	40443
2012-10-16	7.75	7.75	7.46	7.65	43485
2012-10-17	7.65	7.67	7.45	7.56	36734
2012-10-18	7.52	7.65	7.50	7.58	43798
2012-10-19	7.53	7.55	7.38	7.51	29917
2012-10-22	7.43	7.46	7.00	7.33	132000
2012-10-23	7.17	7.25	7.09	7.22	31550
2012-10-24	7.18	7.23	7.12	7.20	36845
2012-10-25	7.21	7.30	7.16	7.27	89608
2012-10-26	7.29	7.34	7.19	7.21	22202
2012-10-31	6.92	7.55	6.87	7.53	116906
2012-11-01	7.53	7.92	7.53	7.91	42458
2012-11-02	7.90	7.90	7.65	7.80	19803
2012-11-05	7.69	7.78	7.55	7.58	28480
2012-11-06	7.53	7.62	7.50	7.55	23748
2012-11-07	7.47	7.62	7.43	7.49	42667
2012-11-08	7.51	7.61	7.48	7.51	54040
2012-11-09	7.45	7.64	7.45	7.53	135803
2012-11-12	7.53	7.60	7.47	7.52	58525
2012-11-13	7.50	7.53	7.47	7.51	156510
2012-11-14	7.55	7.66	7.42	7.45	144930
2012-11-15	7.52	7.62	7.37	7.50	24858
2012-11-16	7.47	7.49	7.35	7.40	31486
2012-11-19	7.45	7.50	7.45	7.45	21008
2012-11-20	7.43	7.47	7.37	7.43	26559
2012-11-21	7.46	7.50	7.36	7.50	20647
2012-11-23	7.51	7.82	7.51	7.73	20450
2012-11-26	7.89	7.94	7.76	7.90	102579
2012-11-27	7.97	7.97	7.81	7.82	46048
2012-11-28	7.78	7.82	7.65	7.80	53241
2012-11-29	7.87	7.87	7.75	7.79	10454
2012-11-30	7.85	7.85	7.63	7.72	46304
2012-12-03	7.71	7.77	7.52	7.61	106669
2012-12-04	7.65	7.70	7.58	7.67	47114
2012-12-05	7.65	7.73	7.55	7.65	51580
2012-12-06	7.65	7.75	7.61	7.67	48738
2012-12-07	7.68	7.68	7.61	7.65	51217
2012-12-10	7.58	7.72	7.57	7.64	66121
2012-12-11	7.74	7.74	7.51	7.66	58885
2012-12-12	7.75	7.75	7.58	7.62	44295
2012-12-13	7.69	7.70	7.55	7.66	60536
2012-12-14	7.66	7.70	7.65	7.69	46975
2012-12-17	7.68	7.83	7.68	7.80	40659
2012-12-18	7.90	8.04	7.82	8.00	38345
2012-12-19	8.04	8.14	7.95	7.99	48311
2012-12-20	7.92	7.93	7.72	7.81	21612
2012-12-21	7.60	7.99	7.60	7.86	22159
2012-12-24	7.78	7.85	7.65	7.69	12890
2012-12-26	7.95	8.00	7.85	8.00	38455
2012-12-27	7.98	7.98	7.85	7.94	6271
2012-12-28	7.95	8.00	7.91	7.97	18917
2012-12-31	7.91	8.00	7.83	7.98	79634
2013-01-02	8.13	8.36	8.13	8.25	85794
2013-01-03	8.15	8.15	7.91	7.98	29357
2013-01-04	8.03	8.04	7.82	7.99	56111
2013-01-07	7.92	7.99	7.83	7.86	43427
2013-01-08	7.92	7.98	7.68	7.78	48795
2013-01-09	7.79	7.86	7.78	7.82	28302
2013-01-10	7.85	7.93	7.68	7.84	70913
2013-01-11	7.88	7.92	7.75	7.89	32089
2013-01-14	7.82	8.05	7.72	7.84	115281
2013-01-15	7.81	7.91	7.75	7.84	52061
2013-01-16	7.87	8.42	7.87	8.27	171052
2013-01-17	8.38	8.46	8.35	8.42	85731
2013-01-18	8.46	8.90	8.46	8.83	86947
2013-01-22	8.80	9.50	8.80	9.39	319067
2013-01-23	9.39	9.39	9.00	9.18	70381
2013-01-24	9.06	9.29	8.99	9.11	166716
2013-01-25	9.07	9.49	9.07	9.40	303101
2013-01-28	9.33	9.40	9.18	9.35	90236
2013-01-29	9.35	9.35	9.03	9.26	96197
2013-01-30	9.21	9.34	9.05	9.14	62504
2013-01-31	9.10	9.24	8.95	9.00	289662
2013-02-01	9.00	9.37	8.91	9.07	222629
2013-02-04	8.98	9.13	8.91	9.02	25148
2013-02-05	9.02	9.12	8.98	9.11	30413
2013-02-06	9.12	9.29	9.10	9.21	49026
2013-02-07	9.28	9.30	9.18	9.24	41206
2013-02-08	9.28	9.45	9.15	9.27	206173
2013-02-11	9.31	9.41	9.20	9.30	23538
2013-02-12	9.33	9.45	9.11	9.19	38856
2013-02-13	9.19	9.19	8.95	9.09	58449
2013-02-14	9.07	9.19	8.95	9.17	28481
2013-02-15	9.17	9.17	8.99	9.01	29169
2013-02-19	9.00	9.13	8.88	9.08	76910
2013-02-20	9.11	9.67	9.11	9.46	305277
2013-02-21	9.00	9.11	8.62	9.04	175810
2013-02-22	9.02	9.12	8.79	9.02	32948
2013-02-25	8.84	8.84	8.68	8.71	90254
2013-02-26	8.84	9.02	8.84	9.00	44290
2013-02-27	8.99	9.28	8.98	9.13	57179
2013-02-28	9.09	9.14	8.90	8.97	64455
2013-03-01	8.92	9.04	8.77	9.00	37091
2013-03-04	9.10	9.15	9.00	9.05	85020
2013-03-05	9.14	9.14	8.95	9.05	68588
2013-03-06	9.10	9.24	9.06	9.21	20190
2013-03-07	9.18	9.33	9.15	9.30	88387
2013-03-08	9.19	9.31	9.18	9.31	78001
2013-03-11	9.18	9.32	9.09	9.27	110497
2013-03-12	9.21	9.36	9.21	9.25	73387
2013-03-13	9.25	9.41	9.25	9.35	219178
2013-03-14	9.36	9.49	9.23	9.29	135904
2013-03-15	9.31	9.33	9.14	9.27	61573
2013-03-18	9.15	9.22	9.05	9.14	33400
2013-03-19	9.16	9.28	9.05	9.19	33563
2013-03-20	9.22	9.30	9.21	9.27	28759
2013-03-21	9.15	9.28	9.00	9.18	36755
2013-03-22	9.16	9.25	9.10	9.25	21049
2013-03-25	9.28	9.28	9.08	9.11	48732
2013-03-26	9.18	9.18	8.92	9.03	70815
2013-03-27	8.92	9.06	8.92	9.00	34530
2013-03-28	8.95	9.01	8.92	9.00	30385
2013-04-01	8.91	8.91	8.81	8.85	31692
2013-04-02	8.91	9.00	8.71	8.75	69761
2013-04-03	8.78	8.83	8.72	8.79	142060
2013-04-04	8.77	8.87	8.77	8.85	7795
2013-04-05	8.75	8.98	8.73	8.92	51886
2013-04-08	8.89	8.89	8.71	8.80	80103
2013-04-09	8.82	8.90	8.72	8.82	83077
2013-04-10	8.85	9.10	8.85	9.02	48471
2013-04-11	9.04	9.09	8.94	8.94	106974
2013-04-12	8.95	9.10	8.94	9.05	23580
2013-04-15	8.92	8.98	8.85	8.94	16337
2013-04-16	8.85	8.90	8.81	8.85	34818
2013-04-17	8.76	8.78	8.25	8.76	57280
2013-04-18	8.76	8.90	8.76	8.79	17627
2013-04-19	8.79	8.79	8.57	8.69	94514
2013-04-22	8.65	8.79	8.50	8.64	59443
2013-04-23	8.65	8.88	8.65	8.82	11236
2013-04-24	8.72	8.97	8.65	8.90	28572
2013-04-25	8.84	9.04	8.84	8.92	71152
2013-04-26	8.80	8.89	8.74	8.83	48643
2013-04-29	8.83	8.97	8.73	8.82	30862
2013-04-30	8.71	9.17	8.71	9.17	49252
2013-05-01	9.11	9.34	9.00	9.34	88993
2013-05-02	9.25	9.29	9.16	9.24	66088
2013-05-03	9.22	9.32	9.22	9.28	72765
2013-05-06	9.45	9.50	9.23	9.35	201077
2013-05-07	9.34	9.38	9.20	9.37	101387
2013-05-08	9.40	9.60	9.33	9.56	270881
2013-05-09	9.53	9.53	9.21	9.35	89743
2013-05-10	9.29	9.40	9.23	9.35	32258
2013-05-13	9.32	9.32	9.18	9.20	32270
2013-05-14	9.17	9.20	9.07	9.15	11849
2013-05-15	9.08	9.30	9.03	9.25	66061
2013-05-16	9.14	9.30	9.07	9.29	78530
2013-05-17	9.20	9.29	9.17	9.25	47716
2013-05-20	9.15	9.31	9.15	9.27	81324
2013-05-21	9.21	9.39	9.21	9.39	130414
2013-05-22	9.26	9.41	9.17	9.17	85164
2013-05-23	9.02	9.26	9.02	9.20	67067
2013-05-24	9.13	9.16	9.03	9.10	70344
2013-05-28	9.22	9.30	9.20	9.24	60297
2013-05-29	9.26	9.41	9.26	9.37	110335
2013-05-30	9.36	9.40	9.24	9.35	131348
2013-05-31	9.31	9.59	9.31	9.42	112725
2013-06-03	9.57	9.60	9.47	9.56	73242
2013-06-04	9.59	9.59	9.40	9.43	58866
2013-06-05	9.42	9.49	9.28	9.40	38624
2013-06-06	9.46	9.60	9.46	9.55	166761
2013-06-07	9.55	9.62	9.48	9.50	73911
2013-06-10	9.55	9.64	9.47	9.58	120409
2013-06-11	9.51	9.71	9.51	9.60	148080
2013-06-12	9.63	9.65	9.58	9.58	72191
2013-06-13	9.63	9.76	9.60	9.74	172729
2013-06-14	9.75	9.77	9.71	9.72	21166
2013-06-17	9.90	10.31	9.89	10.16	202126
2013-06-18	10.24	10.31	10.16	10.25	168501
2013-06-19	10.02	10.02	9.20	9.36	679810
2013-06-20	9.30	9.37	9.20	9.28	126487
2013-06-21	9.34	9.36	9.24	9.27	116703
2013-06-24	9.27	9.27	8.68	8.85	175454
2013-06-25	8.93	9.08	8.81	8.95	45728
2013-06-26	9.49	9.52	9.08	9.13	173127
2013-06-27	9.23	9.37	9.01	9.04	76351
2013-06-28	9.06	9.19	8.94	9.05	93304
2013-07-01	9.13	9.13	8.99	9.04	36334
2013-07-02	9.10	9.14	9.00	9.09	134736
2013-07-03	9.09	9.14	9.00	9.05	46754
2013-07-05	9.11	9.11	9.03	9.06	12456
2013-07-08	9.18	9.29	9.14	9.16	69158
2013-07-09	9.26	9.27	9.15	9.18	53816
2013-07-10	9.19	9.29	8.95	9.20	151297
2013-07-11	9.30	9.38	9.14	9.19	163450
2013-07-12	9.23	9.21	9.07	9.15	75149
2013-07-15	9.32	9.34	9.18	9.20	62782
2013-07-16	9.28	9.28	9.18	9.22	41611
2013-07-17	9.26	9.33	9.23	9.26	53004
2013-07-18	9.27	9.29	8.98	9.06	44352
2013-07-19	9.06	9.24	9.06	9.22	63621
2013-07-22	9.18	9.32	8.97	9.07	54400
2013-07-23	9.07	9.15	8.89	9.04	38330
2013-07-24	9.13	9.19	9.08	9.09	47321
2013-07-25	8.98	9.06	8.70	9.01	46879
2013-07-26	8.96	9.06	8.82	9.03	27134
2013-07-29	9.09	9.14	9.06	9.07	35486
2013-07-30	9.13	9.22	9.08	9.15	42598
2013-07-31	9.15	9.18	8.85	8.93	173241
2013-08-01	9.15	9.27	8.89	8.92	54727
2013-08-02	8.88	8.90	8.75	8.86	41124
2013-08-05	8.97	9.00	8.78	8.84	37089
2013-08-06	8.82	9.02	8.81	8.92	10090
2013-08-07	8.95	8.99	8.88	8.88	20488
2013-08-08	8.95	8.96	8.75	8.84	13056
2013-08-09	8.86	8.90	8.73	8.76	13711
2013-08-12	8.71	8.83	8.70	8.75	18222
2013-08-13	8.94	8.96	8.72	8.81	54665
2013-08-14	8.84	8.95	8.77	8.85	35060
2013-08-15	8.84	8.90	8.69	8.75	55465
2013-08-16	8.79	9.03	8.55	8.60	355908
2013-08-19	8.56	8.64	8.56	8.62	224230
2013-08-20	8.62	8.70	8.62	8.67	7864
2013-08-21	8.65	8.78	8.61	8.77	30732
2013-08-22	8.74	8.98	8.71	8.80	23766
2013-08-23	8.81	8.93	8.80	8.86	22852
2013-08-26	8.83	8.90	8.76	8.82	25099
2013-08-27	8.74	8.85	8.66	8.71	27674
2013-08-28	8.75	8.86	8.73	8.79	15285
2013-08-29	8.86	9.00	8.84	8.89	35648
2013-08-30	8.89	8.89	8.84	8.86	17949
2013-09-03	9.07	9.15	8.82	8.99	148836
2013-09-04	8.93	9.00	8.85	8.96	27823
2013-09-05	8.93	8.98	8.93	8.95	6353
2013-09-06	8.99	8.99	8.93	8.93	14806
2013-09-09	8.96	8.99	8.84	8.91	35091
2013-09-10	8.99	9.00	8.76	8.89	32471
2013-09-11	8.93	8.97	8.84	8.95	12331
2013-09-12	8.93	8.97	8.84	8.89	7242
2013-09-13	8.89	8.89	8.79	8.83	4645
2013-09-16	8.98	8.98	8.80	8.92	76805
2013-09-17	8.92	8.93	8.80	8.89	39507
2013-09-18	8.88	8.88	8.75	8.76	24853
2013-09-19	8.75	8.79	8.70	8.73	8426
2013-09-20	8.74	8.74	8.50	8.65	61496
2013-09-23	8.65	8.68	8.50	8.62	42449
2013-09-24	8.66	8.72	8.50	8.52	66168
2013-09-25	8.52	8.68	8.40	8.60	78335
2013-09-26	8.63	8.73	8.53	8.71	22514
2013-09-27	8.66	8.90	8.66	8.90	35966
2013-09-30	8.93	8.94	8.82	8.87	61658
2013-10-01	8.83	9.00	8.83	8.88	381992
2013-10-02	8.90	8.97	8.73	8.85	83223
2013-10-03	8.82	8.92	8.66	8.81	14380
2013-10-04	8.77	8.85	8.71	8.80	31913
2013-10-07	8.74	8.80	8.72	8.77	19942
2013-10-08	8.74	8.74	8.66	8.66	13310
2013-10-09	8.66	8.75	8.32	8.64	100080
2013-10-10	8.61	8.84	8.61	8.75	25986
2013-10-11	8.79	8.95	8.74	8.85	15026
2013-10-14	8.81	8.89	8.72	8.82	17765
2013-10-15	8.72	8.81	8.71	8.75	30409
2013-10-16	8.75	8.83	8.60	8.71	33605
2013-10-17	8.69	8.85	8.69	8.78	84685
2013-10-18	8.81	8.88	8.76	8.85	50542
2013-10-21	8.93	9.07	8.92	8.99	83418
2013-10-22	9.03	9.12	9.00	9.07	23419
2013-10-23	9.02	9.06	8.88	8.91	52631
2013-10-24	9.01	9.10	9.00	9.00	34027
2013-10-25	9.00	9.11	8.95	9.05	50318
2013-10-28	9.06	9.09	8.81	8.88	77461
2013-10-29	9.02	9.02	8.79	8.84	255280
2013-10-30	8.98	9.06	8.75	8.75	1284671
2013-10-31	8.79	8.83	8.67	8.79	110610
2013-11-01	8.82	8.82	8.71	8.80	46603
2013-11-04	8.90	9.03	8.86	9.00	148636
2013-11-05	9.00	9.08	8.93	8.94	84010
2013-11-06	9.09	9.23	9.01	9.18	81973
2013-11-07	9.33	9.33	9.19	9.20	71225
2013-11-08	9.18	9.24	9.11	9.23	112299
2013-11-11	9.26	9.37	9.10	9.23	70349
2013-11-12	9.28	9.28	9.14	9.20	50716
2013-11-13	9.22	9.27	9.19	9.23	55486
2013-11-14	9.25	9.30	9.15	9.21	19159
2013-11-15	9.18	9.21	9.17	9.18	23642
2013-11-18	9.20	9.26	9.15	9.17	54508
2013-11-19	9.20	9.24	8.98	9.04	15821
2013-11-20	9.13	9.19	9.08	9.14	27299
2013-11-21	9.16	9.21	9.01	9.09	15992
2013-11-22	9.04	9.17	9.02	9.09	43688
2013-11-25	9.05	9.10	9.02	9.10	28296
2013-11-26	9.04	9.09	8.94	9.02	32766
2013-11-27	9.01	9.06	8.95	8.99	29590
2013-11-29	9.00	9.05	8.96	9.05	19057
2013-12-02	9.01	9.04	8.75	8.86	34826
2013-12-03	8.82	8.86	8.53	8.64	43655
2013-12-04	8.62	8.64	8.48	8.58	90483
2013-12-05	8.66	8.80	8.50	8.54	24324
2013-12-06	8.56	8.58	8.46	8.51	20898
2013-12-09	8.53	8.59	8.50	8.58	104420
2013-12-10	8.73	9.00	8.68	8.91	113077
2013-12-11	8.93	8.96	8.82	8.85	58461
2013-12-12	8.85	8.99	8.74	8.93	87954
2013-12-13	8.99	9.07	8.93	8.95	89281
2013-12-16	9.03	9.10	8.90	9.05	132431
2013-12-17	9.07	9.23	8.90	9.09	881403
2013-12-18	9.16	9.27	9.06	9.15	740781
2013-12-19	9.09	9.25	9.08	9.14	80158
2013-12-20	9.12	9.29	9.05	9.18	147586
2013-12-23	9.30	9.63	9.21	9.40	318068
2013-12-24	9.40	9.43	9.27	9.33	114375
2013-12-26	9.44	9.50	9.42	9.47	77616
2013-12-27	9.45	9.61	9.44	9.55	75561
2013-12-30	9.74	9.81	9.62	9.72	106208
2013-12-31	9.80	9.86	9.73	9.84	74998
2014-01-02	10.00	10.12	9.82	10.01	393103
2014-01-03	10.05	10.10	9.91	10.00	60937
2014-01-06	10.06	10.09	9.90	9.95	173510
2014-01-07	10.11	10.32	10.11	10.30	459692
2014-01-08	10.27	10.39	10.21	10.30	159570
2014-01-09	10.89	10.96	10.52	10.54	233061
2014-01-10	10.83	10.83	10.46	10.59	236306
2014-01-13	10.90	10.99	10.75	10.80	344968
2014-01-14	10.98	10.98	10.85	10.90	178592
2014-01-15	10.99	11.23	10.87	11.18	295828
2014-01-16	11.12	11.20	11.04	11.10	169031
2014-01-17	11.04	11.18	11.00	11.00	68531
2014-01-21	11.08	11.16	10.92	11.12	137164
2014-01-22	11.12	11.27	11.04	11.20	59418
2014-01-23	11.19	11.26	10.93	11.07	86535
2014-01-24	11.02	11.04	10.68	10.73	91489
2014-01-27	10.86	10.89	10.43	10.66	161461
2014-01-28	10.61	10.80	10.57	10.73	89483
2014-01-29	10.63	10.78	10.60	10.67	50041
2014-01-30	10.79	10.80	10.67	10.69	71151
2014-01-31	10.56	10.78	10.38	10.75	60936
2014-02-03	10.65	10.73	10.49	10.55	114594
2014-02-04	10.58	10.65	10.47	10.54	72324
2014-02-05	10.51	10.95	10.42	10.82	82217
2014-02-06	10.86	11.03	10.86	10.94	62475
2014-02-07	10.98	11.18	10.90	11.03	103376
2014-02-10	10.97	11.03	10.84	10.97	38074
2014-02-11	11.08	11.12	10.98	10.99	118963
2014-02-12	11.01	11.13	10.99	11.00	174674
2014-02-13	11.00	11.32	10.93	11.24	94728
2014-02-14	11.19	11.26	11.10	11.20	57207
2014-02-18	11.80	12.25	11.54	11.60	560461
2014-02-19	11.41	11.44	10.88	10.93	277254
2014-02-20	10.98	11.21	10.98	11.08	188598
2014-02-21	11.04	11.10	10.90	11.00	89986
2014-02-24	11.14	11.33	11.10	11.29	108034
2014-02-25	11.26	11.29	11.01	11.10	115471
2014-02-26	11.10	11.14	11.05	11.09	94074
2014-02-27	11.13	11.31	11.12	11.20	178470
2014-02-28	11.23	11.39	11.23	11.33	85935
2014-03-03	11.45	11.50	11.37	11.40	144517
2014-03-04	11.50	11.68	11.50	11.60	120547
2014-03-05	11.71	11.75	11.59	11.74	93454
2014-03-06	11.80	11.82	11.60	11.67	59492
2014-03-07	11.64	11.77	11.50	11.66	61088
2014-03-10	11.74	11.79	11.39	11.54	77711
2014-03-11	11.52	11.64	11.31	11.42	88346
2014-03-12	11.27	11.34	11.04	11.22	71175
2014-03-13	11.28	11.37	10.91	11.10	92215
2014-03-14	11.04	11.20	10.97	11.02	40085
2014-03-17	11.02	11.37	11.02	11.24	96807
2014-03-18	11.25	11.43	11.23	11.41	63400
2014-03-19	11.48	11.58	11.21	11.39	47509
2014-03-20	11.32	11.60	11.25	11.50	75844
2014-03-21	11.51	11.85	11.19	11.24	68261
2014-03-24	11.59	11.77	11.25	11.44	208376
2014-03-25	11.52	11.58	11.31	11.48	83410
2014-03-26	11.59	11.59	11.23	11.29	49812
2014-03-27	11.25	11.36	10.90	10.97	57823
2014-03-28	11.05	11.21	10.99	11.06	44687
2014-03-31	11.12	11.22	11.02	11.20	60171
2014-04-01	11.24	11.26	11.18	11.24	59274
2014-04-02	11.21	11.25	10.96	11.25	60274
2014-04-03	11.22	11.29	11.03	11.16	218440
2014-04-04	11.16	11.19	10.86	10.91	68889
2014-04-07	10.89	10.89	10.62	10.75	71513
2014-04-08	10.72	10.98	10.72	10.87	93259
2014-04-09	10.99	10.99	10.84	10.87	27090
2014-04-10	10.82	10.83	10.51	10.53	62813
2014-04-11	10.50	10.59	10.35	10.40	89424
2014-04-14	10.39	10.46	10.29	10.35	50522
2014-04-15	10.40	10.40	9.96	10.11	111725
2014-04-16	10.23	10.53	10.06	10.11	58431
2014-04-17	10.05	10.23	10.05	10.14	28442
2014-04-21	10.17	10.23	10.07	10.18	12609
2014-04-22	10.25	10.48	10.24	10.39	56026
2014-04-23	10.45	10.45	10.25	10.33	47413
2014-04-24	10.50	10.50	10.13	10.28	44020
2014-04-25	10.17	10.17	9.90	9.94	132770
2014-04-28	10.00	10.00	9.71	9.83	46389
2014-04-29	9.93	9.95	9.63	9.76	135216
2014-04-30	10.28	10.80	10.17	10.50	634267
2014-05-01	10.50	10.73	10.48	10.57	95070
2014-05-02	10.55	10.63	10.29	10.47	86896
2014-05-05	10.52	10.69	10.49	10.68	51785
2014-05-06	10.62	10.70	10.43	10.45	60519
2014-05-07	10.53	10.56	10.21	10.29	223177
2014-05-08	10.30	10.53	10.19	10.26	86073
2014-05-09	10.28	10.38	10.15	10.38	73214
2014-05-12	10.58	10.88	10.49	10.71	89485
2014-05-13	10.84	10.85	10.61	10.67	109158
2014-05-14	10.64	10.71	10.35	10.44	82277
2014-05-15	10.47	10.58	10.27	10.48	147917
2014-05-16	10.50	10.50	10.35	10.47	39551
2014-05-19	10.42	10.60	10.42	10.59	177052
2014-05-20	10.61	10.65	10.50	10.54	27962
2014-05-21	10.53	10.65	10.40	10.52	135650
2014-05-22	10.52	10.61	10.50	10.53	25126
2014-05-23	10.50	10.62	10.48	10.53	37919
2014-05-27	10.66	10.67	10.56	10.63	62217
2014-05-28	10.65	10.90	10.60	10.90	106877
2014-05-29	10.83	10.99	10.72	10.90	84559
2014-05-30	10.92	10.98	10.76	10.94	59481
2014-06-02	11.00	11.08	10.76	10.80	66721
2014-06-03	10.70	10.80	10.54	10.68	70639
2014-06-04	10.63	10.80	10.72	10.79	28773
2014-06-05	10.70	10.86	10.66	10.75	50635
2014-06-06	10.81	10.85	10.74	10.85	30031
2014-06-09	11.00	11.32	10.96	11.26	119608
2014-06-10	11.33	11.75	11.27	11.62	167453
2014-06-11	11.55	11.80	11.53	11.78	198244
2014-06-12	11.79	11.80	11.63	11.71	185333
2014-06-13	11.77	11.79	11.37	11.67	141094
2014-06-16	11.53	11.74	11.53	11.67	152300
2014-06-17	11.60	11.80	11.44	11.78	116540
2014-06-18	11.78	11.87	11.68	11.73	69778
2014-06-19	11.68	11.74	11.63	11.68	40441
2014-06-20	11.76	11.79	11.62	11.66	44082
2014-06-23	11.57	11.70	11.55	11.68	50665
2014-06-24	11.71	11.88	11.66	11.67	67155
2014-06-25	11.69	11.75	11.58	11.71	36528
2014-06-26	11.83	11.84	11.69	11.78	30522
2014-06-27	11.80	12.13	11.80	12.00	133516
2014-06-30	11.90	12.13	11.76	12.01	72905
2014-07-01	12.07	12.13	12.00	12.02	53977
2014-07-02	12.00	12.04	11.87	11.90	45609
2014-07-03	11.93	12.19	11.89	12.08	88949
2014-07-07	11.93	11.93	11.59	11.83	65528
2014-07-08	11.77	11.80	11.53	11.74	70066
2014-07-09	11.72	11.72	11.58	11.68	46548
2014-07-10	11.57	11.64	11.35	11.51	36378
2014-07-11	11.48	11.63	11.32	11.50	27598
2014-07-14	11.58	11.64	11.35	11.48	185949
2014-07-15	11.50	11.63	11.44	11.58	116909
2014-07-16	11.67	12.02	11.67	11.87	363466
2014-07-17	11.88	11.90	11.57	11.62	62935
2014-07-18	11.67	11.92	11.69	11.83	28888
2014-07-21	11.75	11.92	11.66	11.72	47858
2014-07-22	11.71	11.71	11.46	11.55	93956
2014-07-23	11.49	11.50	11.18	11.23	97753
2014-07-24	11.18	11.25	10.95	11.07	67717
2014-07-25	10.95	11.39	10.62	10.88	64686
2014-07-28	10.92	10.99	10.73	10.90	73981
2014-07-29	10.97	11.31	10.92	11.29	155517
2014-07-30	10.67	10.68	10.38	10.57	200264
2014-07-31	10.41	10.44	9.77	10.13	303505
2014-08-01	10.05	10.21	9.89	10.12	59952
2014-08-04	10.17	10.36	10.00	10.08	130113
2014-08-05	10.03	10.24	10.03	10.22	64298
2014-08-06	10.31	10.74	10.31	10.58	73333
2014-08-07	10.64	10.71	10.43	10.52	52110
2014-08-08	10.53	10.75	10.47	10.69	49152
2014-08-11	10.79	10.91	10.66	10.73	145822
2014-08-12	10.68	10.74	10.46	10.59	64979
2014-08-13	10.61	10.82	10.56	10.79	53515
2014-08-14	10.72	10.99	10.65	10.91	35078
2014-08-15	10.99	11.05	10.76	11.05	92118
2014-08-18	11.03	11.05	10.86	10.86	63946
2014-08-19	10.94	11.08	10.74	10.92	36994
2014-08-20	10.95	11.10	10.68	10.83	55939
2014-08-21	10.83	10.84	10.67	10.77	24182
2014-08-22	10.82	10.82	10.70	10.70	25320
2014-08-25	10.56	10.69	10.52	10.59	28068
2014-08-26	10.65	11.18	10.65	11.08	114126
2014-08-27	11.24	11.26	10.97	11.18	39718
2014-08-28	11.14	11.19	11.03	11.14	32266
2014-08-29	11.13	11.22	11.06	11.16	22491
2014-09-02	11.23	11.23	11.07	11.17	24821
2014-09-03	11.19	11.27	11.08	11.19	29977
2014-09-04	11.10	11.15	11.03	11.04	31541
2014-09-05	11.06	11.21	11.06	11.14	31005
2014-09-08	11.13	11.24	11.13	11.21	30309
2014-09-09	11.16	11.24	11.11	11.17	156523
2014-09-10	11.16	11.13	11.02	11.05	23450
2014-09-11	11.07	11.09	11.00	11.09	24891
2014-09-12	11.14	11.26	10.94	11.02	31847
2014-09-15	11.06	11.10	10.75	10.92	48100
2014-09-16	11.06	11.09	10.92	10.95	42441
2014-09-17	11.06	11.19	11.03	11.10	67014
2014-09-18	11.18	11.44	11.12	11.44	49674
2014-09-19	11.43	11.49	11.25	11.31	50482
2014-09-22	11.32	11.38	11.19	11.26	63648
2014-09-23	11.16	11.19	10.83	10.83	54326
2014-09-24	10.87	11.03	10.87	10.91	20653
2014-09-25	10.95	10.95	10.79	10.79	17013
2014-09-26	10.87	10.92	10.78	10.87	20741
2014-09-29	10.76	10.96	10.75	10.85	22848
2014-09-30	10.81	10.91	10.75	10.80	75089
2014-10-01	10.75	10.81	10.39	10.49	68803
2014-10-02	10.43	10.55	10.39	10.51	53257
2014-10-03	10.55	10.66	10.45	10.45	15270
2014-10-06	10.54	10.54	10.24	10.30	13760
2014-10-07	10.25	10.35	10.20	10.35	42145
2014-10-08	10.30	10.40	10.19	10.36	24153
2014-10-09	10.38	10.38	10.06	10.06	8892
2014-10-10	10.00	10.40	9.77	10.09	41760
2014-10-13	9.95	10.00	9.80	9.88	35202
2014-10-14	9.91	9.94	9.71	9.83	18651
2014-10-15	9.66	9.87	9.50	9.87	34299
2014-10-16	9.70	10.57	9.70	10.18	77576
2014-10-17	10.30	10.47	10.23	10.23	55202
2014-10-20	10.16	10.31	10.07	10.26	9008
2014-10-21	10.28	10.36	10.16	10.22	16495
2014-10-22	10.24	10.24	9.85	9.97	21940
2014-10-23	10.00	10.31	9.95	10.24	37514
2014-10-24	10.35	10.48	10.27	10.29	28094
2014-10-27	10.20	10.22	9.99	10.11	26405
2014-10-28	10.06	10.54	10.06	10.54	42154
2014-10-29	9.96	10.30	9.74	10.04	349458
2014-10-30	9.80	10.11	9.80	10.01	79682
2014-10-31	9.94	10.33	9.94	10.17	38267
2014-11-03	10.15	10.33	10.12	10.30	31225
2014-11-04	10.25	10.41	10.22	10.40	44056
2014-11-05	10.41	10.56	10.23	10.53	38331
2014-11-06	10.53	10.53	10.44	10.48	29706
2014-11-07	10.41	10.41	10.19	10.37	43555
2014-11-10	10.64	10.75	10.51	10.75	28658
2014-11-11	10.65	10.83	10.59	10.67	29574
2014-11-12	10.59	10.60	10.44	10.53	23228
2014-11-13	10.60	10.61	10.51	10.52	7249
2014-11-14	10.59	10.69	10.52	10.55	6888
2014-11-17	10.65	10.70	10.55	10.58	23005
2014-11-18	10.72	10.71	10.61	10.69	29446
2014-11-19	10.74	10.74	10.41	10.42	22156
2014-11-20	10.46	10.57	10.39	10.44	29234
2014-11-21	10.52	10.53	10.36	10.39	30127
2014-11-24	10.30	10.59	10.30	10.51	31673
2014-11-25	10.48	10.71	10.48	10.65	27944
2014-11-26	10.53	10.75	10.52	10.75	22710
2014-11-28	10.70	10.75	10.55	10.61	23523
2014-12-01	10.50	10.56	10.26	10.32	29481
2014-12-02	10.20	10.30	10.08	10.28	33629
2014-12-03	10.34	10.47	10.28	10.43	36951
2014-12-04	10.37	10.57	10.29	10.54	19896
2014-12-05	10.63	10.64	10.46	10.51	23790
2014-12-08	10.37	10.51	10.18	10.21	18343
2014-12-09	10.13	10.27	9.96	10.19	38977
2014-12-10	10.18	10.18	9.85	9.91	26058
2014-12-11	10.01	10.09	9.86	9.87	20342
2014-12-12	9.85	10.14	9.78	10.01	25275
2014-12-15	10.12	10.23	10.05	10.13	31847
2014-12-16	9.94	10.28	9.93	10.16	26215
2014-12-17	10.06	10.17	10.00	10.08	19380
2014-12-18	10.13	10.13	9.97	10.04	28561
2014-12-19	9.99	10.09	9.95	10.01	15490
2014-12-22	9.90	9.99	9.78	9.98	24904
2014-12-23	9.87	10.14	9.84	10.07	44015
2014-12-24	9.99	10.04	9.96	10.02	21759
2014-12-26	9.99	10.05	9.94	10.00	70039
2014-12-29	9.90	10.00	9.88	9.99	56489
2014-12-30	10.12	10.13	10.00	10.03	73531
2014-12-31	10.20	10.40	10.20	10.39	73749
2015-01-02	10.49	10.76	10.32	10.34	164651
2015-01-05	10.41	10.47	10.26	10.35	42852
2015-01-06	10.29	10.30	10.04	10.10	83129
2015-01-07	10.14	10.43	10.10	10.25	9700
2015-01-08	10.46	10.69	10.29	10.67	130422
2015-01-09	10.70	11.16	10.70	10.99	155989
2015-01-12	11.48	11.52	11.30	11.35	107490
2015-01-13	11.50	11.50	11.12	11.12	88829
2015-01-14	11.13	11.15	10.80	11.05	68109
2015-01-15	11.02	11.14	10.69	10.76	41828
2015-01-16	10.80	10.97	10.75	10.91	69951
2015-01-20	11.30	11.33	11.10	11.14	85312
2015-01-21	11.26	11.26	10.96	11.09	99097
2015-01-22	11.10	11.11	10.90	11.05	56134
2015-01-23	11.04	11.04	10.81	10.84	56401
2015-01-26	10.95	11.02	10.79	11.00	62112
2015-01-27	11.11	11.22	10.97	11.20	362274
2015-01-28	11.28	11.35	11.13	11.16	44836
2015-01-29	11.22	11.22	11.00	11.20	39770
2015-01-30	11.15	11.20	11.05	11.12	41604
2015-02-02	11.21	11.30	11.06	11.24	78720
2015-02-03	11.30	11.39	11.28	11.33	48156
2015-02-04	11.31	11.39	11.26	11.32	28474
2015-02-05	11.42	11.46	11.13	11.28	46342
2015-02-06	11.30	11.35	11.18	11.29	22296
2015-02-09	11.28	11.35	11.24	11.29	43041
2015-02-10	11.35	11.35	11.19	11.29	26453
2015-02-11	11.20	11.21	11.05	11.19	24674
2015-02-12	11.24	11.24	10.91	11.00	32386
2015-02-13	10.93	11.09	10.93	11.02	50203
2015-02-17	11.15	11.22	11.02	11.11	104723
2015-02-18	11.13	11.20	10.93	10.94	76545
2015-02-19	11.20	11.41	10.90	11.17	140623
2015-02-20	11.17	11.50	10.98	11.45	45726
2015-02-23	11.41	11.57	11.41	11.50	90212
2015-02-24	11.45	11.49	11.36	11.45	25973
2015-02-25	11.35	11.49	11.20	11.22	52631
2015-02-26	11.20	11.26	11.12	11.24	87519
2015-02-27	11.12	11.28	11.12	11.19	43220
2015-03-02	11.31	11.49	11.29	11.44	37143
2015-03-03	11.50	11.57	11.39	11.55	32325
2015-03-04	11.59	11.60	11.44	11.45	23620
2015-03-05	11.43	11.50	11.29	11.35	40579
2015-03-06	11.26	11.47	11.20	11.43	38174
2015-03-09	11.44	11.44	11.20	11.38	32133
2015-03-10	11.25	11.45	11.12	11.17	69983
2015-03-11	11.24	11.24	11.02	11.11	22708
2015-03-12	11.57	11.57	11.21	11.40	76951
2015-03-13	11.44	11.48	11.32	11.38	35799
2015-03-16	11.50	11.73	11.42	11.70	54650
2015-03-17	11.58	11.65	11.48	11.62	39372
2015-03-18	11.68	11.94	11.65	11.94	55724
2015-03-19	11.85	12.00	11.84	12.00	49189
2015-03-20	12.00	12.10	11.85	11.94	56318
2015-03-23	11.86	12.01	11.85	11.98	58734
2015-03-24	12.02	12.10	11.92	11.97	51136
2015-03-25	11.99	11.99	11.54	11.74	48563
2015-03-26	11.59	11.64	11.40	11.50	46655
2015-03-27	11.56	11.63	11.35	11.49	34627
2015-03-30	11.56	11.59	11.45	11.56	22857
2015-03-31	11.52	11.60	11.36	11.52	13933
2015-04-01	11.58	11.65	11.51	11.58	25011
2015-04-02	11.80	11.84	11.61	11.74	20508
2015-04-06	11.84	11.84	11.65	11.74	17896
2015-04-07	11.78	11.87	11.76	11.78	39281
2015-04-08	11.75	11.88	11.70	11.85	9057
2015-04-09	11.80	11.89	11.74	11.80	13804
2015-04-10	11.87	11.89	11.78	11.83	3470
2015-04-13	11.79	11.93	11.79	11.87	24686
2015-04-14	11.90	11.95	11.81	11.84	57686
2015-04-15	11.95	12.06	11.82	11.84	47779
2015-04-16	11.79	11.85	11.75	11.82	28693
2015-04-17	11.86	11.86	11.64	11.64	17587
2015-04-20	11.72	11.76	11.63	11.66	41514
2015-04-21	11.62	11.64	11.52	11.61	22109
2015-04-22	11.92	12.09	11.69	12.00	45135
2015-04-23	11.87	11.99	11.73	11.90	30382
2015-04-24	11.85	11.92	11.81	11.86	20582
2015-04-27	11.82	11.90	11.68	11.75	7775
2015-04-28	11.73	11.75	11.65	11.68	11360
2015-04-29	11.56	11.60	11.39	11.39	28974
2015-04-30	11.40	11.40	11.03	11.03	10400
2015-05-01	11.19	11.26	11.01	11.04	29270
2015-05-04	11.04	11.07	10.96	10.96	7791
2015-05-05	10.93	11.05	10.82	10.84	19858
2015-05-06	10.93	10.93	10.57	10.79	63072
2015-05-07	10.68	11.14	10.58	10.96	69118
2015-05-08	10.95	11.13	10.95	11.06	45205
2015-05-11	11.19	11.46	11.19	11.40	24092
2015-05-12	11.32	11.40	11.23	11.36	24974
2015-05-13	11.80	11.84	11.72	11.78	131855
2015-05-14	11.80	11.83	11.52	11.79	103438
2015-05-15	11.80	11.82	11.70	11.76	22202
2015-05-18	11.93	12.08	11.85	11.93	59658
2015-05-19	11.97	12.10	11.95	11.97	124963
2015-05-20	12.00	12.06	11.97	12.01	26969
2015-05-21	12.10	12.17	12.02	12.14	50798
2015-05-22	12.16	12.33	12.15	12.15	42945
2015-05-26	12.15	12.17	11.88	11.95	62792
2015-05-27	11.95	12.15	11.94	12.08	44937
2015-05-28	12.06	12.30	11.97	12.26	44663
2015-05-29	12.30	12.30	11.80	12.24	35816
2015-06-01	12.29	12.50	12.23	12.24	45568
2015-06-02	12.38	12.61	12.35	12.61	44361
2015-06-03	12.77	12.94	12.62	12.81	234384
2015-06-04	12.85	13.02	12.85	12.89	45699
2015-06-05	12.89	13.10	12.89	12.95	31976
2015-06-08	12.99	13.04	12.84	12.92	16172
2015-06-09	12.86	12.86	12.58	12.71	15639
2015-06-10	12.62	12.83	12.55	12.74	54295
2015-06-11	12.73	12.77	12.68	12.71	6714
2015-06-12	12.66	12.97	12.50	12.71	178457
2015-06-15	12.66	12.92	12.60	12.75	65809
2015-06-16	12.73	12.89	12.69	12.77	12472
2015-06-17	12.88	13.00	12.81	13.00	33146
2015-06-18	12.98	13.21	12.86	12.97	111541
2015-06-19	12.95	13.01	12.86	12.89	19981
2015-06-22	13.20	13.34	12.86	12.88	159934
2015-06-23	12.95	13.05	12.75	12.99	42569
2015-06-24	13.04	13.16	12.96	13.06	89633
2015-06-25	12.97	13.11	12.97	13.02	67415
2015-06-26	13.05	13.11	12.89	12.99	45025
2015-06-29	12.63	12.80	12.47	12.57	57969
2015-06-30	12.68	12.69	12.49	12.50	19955
2015-07-01	12.66	12.68	12.54	12.65	27421
2015-07-02	12.79	12.94	12.69	12.82	31909
2015-07-06	12.69	13.06	12.69	12.82	44252
2015-07-07	12.87	12.87	12.57	12.73	59708
2015-07-08	12.61	12.67	12.29	12.38	59055
2015-07-09	12.47	12.57	12.30	12.37	25998
2015-07-10	12.46	12.48	12.38	12.43	79241
2015-07-13	12.57	12.60	12.48	12.49	32691
2015-07-14	12.57	12.57	12.26	12.46	115200
2015-07-15	12.47	12.49	12.34	12.35	9705
2015-07-16	12.42	12.48	12.14	12.40	78393
2015-07-17	12.49	12.49	12.29	12.34	71230
2015-07-20	12.41	12.46	12.23	12.35	57530
2015-07-21	12.40	12.50	12.38	12.48	35089
2015-07-22	12.33	12.40	12.28	12.33	33363
2015-07-23	12.43	12.47	12.29	12.29	46441
2015-07-24	12.28	12.28	11.97	11.99	65563
2015-07-27	12.15	12.24	12.14	12.20	67510
2015-07-28	12.25	12.35	12.01	12.17	54081
2015-07-29	12.79	12.79	12.20	12.36	100722
2015-07-30	12.33	12.48	12.27	12.45	87443
2015-07-31	12.66	12.66	12.46	12.49	44845
2015-08-03	12.44	12.44	12.16	12.25	85211
2015-08-04	12.31	12.31	12.13	12.18	32419
2015-08-05	12.24	12.38	12.05	12.10	61770
2015-08-06	12.10	12.15	11.82	11.83	40904
2015-08-07	11.77	12.01	11.76	11.93	34424
2015-08-10	12.02	12.19	12.02	12.13	30611
2015-08-11	12.17	12.21	12.12	12.14	33012
2015-08-12	11.93	12.12	11.92	12.10	29034
2015-08-13	12.14	12.36	12.09	12.17	39998
2015-08-14	12.10	12.21	11.95	12.15	11543
2015-08-17	12.20	12.21	11.97	12.11	42218
2015-08-18	12.12	12.18	11.97	12.01	33627
2015-08-19	12.06	12.10	11.94	12.04	8866
2015-08-20	11.87	11.91	11.61	11.65	32096
2015-08-21	11.65	11.65	11.25	11.30	55564
2015-08-24	10.61	10.66	10.13	10.31	99849
2015-08-25	11.00	11.00	10.24	10.29	35954
2015-08-26	10.49	10.80	10.33	10.80	65999
2015-08-27	10.86	11.22	10.86	11.20	22116
2015-08-28	11.21	11.21	11.00	11.07	8830
2015-08-31	10.93	11.13	10.87	10.93	25858
2015-09-01	10.58	10.83	10.58	10.58	24382
2015-09-02	10.73	10.78	10.60	10.65	43618
2015-09-03	10.80	10.80	10.68	10.72	36943
2015-09-04	10.64	10.83	10.61	10.71	36404
2015-09-08	10.94	10.97	10.82	10.88	20697
2015-09-09	11.10	11.10	10.85	10.85	18952
2015-09-10	10.90	10.92	10.60	10.61	42510
2015-09-11	10.63	10.64	10.46	10.51	64042
2015-09-14	10.50	10.54	10.36	10.38	28872
2015-09-15	10.43	10.58	10.40	10.44	108803
2015-09-16	10.47	10.51	10.38	10.39	26106
2015-09-17	10.38	10.43	10.28	10.29	31726
2015-09-18	10.21	10.28	10.00	10.24	45740
2015-09-21	10.26	10.60	10.26	10.53	29416
2015-09-22	10.45	10.45	10.16	10.22	9927
2015-09-23	10.19	11.16	9.89	10.10	18095
2015-09-24	10.07	10.20	9.91	10.09	21051
2015-09-25	10.20	10.32	9.86	9.88	11015
2015-09-28	9.90	9.90	9.43	9.56	39948
2015-09-29	9.58	9.65	9.58	9.63	3517
2015-09-30	9.77	9.98	9.60	9.62	12684
2015-10-01	9.66	9.72	9.61	9.68	8715
2015-10-02	9.55	10.01	9.55	9.96	7865
2015-10-05	9.99	10.27	9.87	10.09	14592
2015-10-06	10.11	10.12	9.85	9.90	39223
2015-10-07	10.09	10.60	10.09	10.48	40797
2015-10-08	10.41	10.49	10.33	10.46	36425
2015-10-09	10.32	10.45	10.08	10.35	81403
2015-10-12	10.40	10.44	10.13	10.28	10477
2015-10-13	10.12	10.26	10.08	10.11	6205
2015-10-14	10.09	10.36	10.09	10.24	5063
2015-10-15	10.19	10.38	10.18	10.28	5303
2015-10-16	10.32	10.45	10.32	10.39	11573
2015-10-19	10.38	10.45	10.30	10.45	20813
2015-10-20	10.45	10.58	10.29	10.40	25929
2015-10-21	10.55	10.56	9.96	10.19	80952
2015-10-22	10.17	10.19	9.90	9.97	55010
2015-10-23	10.09	10.33	10.03	10.29	23535
2015-10-26	10.20	10.20	10.00	10.14	35960
2015-10-27	10.14	10.23	10.00	10.20	21880
2015-10-28	10.37	10.51	10.24	10.30	72186
2015-10-29	10.37	10.46	10.24	10.24	44808
2015-10-30	10.30	10.30	10.14	10.29	15884
2015-11-02	10.41	10.55	10.39	10.44	49524
2015-11-03	10.49	10.75	10.49	10.64	35094
2015-11-04	10.84	10.90	10.75	10.77	26914
2015-11-05	10.86	10.92	10.77	10.83	10410
2015-11-06	10.79	10.90	10.71	10.86	10302
2015-11-09	10.87	10.97	10.75	10.87	16487
2015-11-10	10.75	10.90	10.71	10.82	12540
2015-11-11	10.93	10.93	10.73	10.76	12119
2015-11-12	10.74	10.79	10.70	10.70	8875
2015-11-13	10.71	10.73	10.58	10.58	20861
2015-11-16	10.63	10.65	10.50	10.64	6120
2015-11-17	10.72	10.77	10.63	10.72	10667
2015-11-18	10.94	10.94	10.81	10.86	13608
2015-11-19	10.98	11.00	10.92	10.96	12261
2015-11-20	10.97	11.00	10.52	10.97	4203
2015-11-23	11.00	11.01	10.90	10.90	16236
2015-11-24	10.78	10.80	10.68	10.72	9858
2015-11-25	10.91	10.94	10.75	10.82	12236
2015-11-27	10.72	10.72	10.60	10.64	2943
2015-11-30	10.57	10.57	10.42	10.55	13350
2015-12-01	10.53	10.60	10.52	10.57	14991
2015-12-02	10.61	10.79	10.47	10.52	78490
2015-12-03	10.61	10.81	10.44	10.60	36745
2015-12-04	10.65	10.80	10.65	10.80	32095
2015-12-07	10.80	10.80	10.69	10.79	5063
2015-12-08	10.74	10.88	10.72	10.82	9134
2015-12-09	10.92	11.20	10.92	11.05	128881
2015-12-10	11.00	11.08	10.96	11.04	31447
2015-12-11	10.91	11.02	10.81	10.84	19086
2015-12-14	10.68	10.75	10.56	10.65	28248
2015-12-15	10.53	10.54	10.36	10.42	53273
2015-12-16	10.50	10.62	10.47	10.62	36941
2015-12-17	10.69	10.76	10.51	10.51	15631
2015-12-18	10.53	10.53	10.34	10.34	26162
2015-12-21	10.46	10.58	10.41	10.58	17059
2015-12-22	10.44	10.44	10.34	10.43	10939
2015-12-23	10.27	10.39	10.23	10.35	56384
2015-12-24	10.20	10.32	10.18	10.31	18646
2015-12-28	10.21	10.33	10.16	10.32	25065
2015-12-29	10.22	10.25	10.18	10.21	31897
2015-12-30	10.12	10.14	9.96	9.96	13758
2015-12-31	10.00	10.04	9.74	9.80	25084
2016-01-04	9.84	9.95	9.82	9.93	16921
2016-01-05	10.06	10.11	10.00	10.03	20096
2016-01-06	10.03	10.08	10.00	10.04	5718
2016-01-07	9.92	9.93	9.82	9.83	18298
2016-01-08	9.87	9.87	9.68	9.68	10062
2016-01-11	9.71	9.74	9.32	9.41	50303
2016-01-12	9.48	9.66	9.48	9.63	22247
2016-01-13	9.65	9.66	9.31	9.35	21462
2016-01-14	9.20	9.40	9.04	9.36	24667
2016-01-15	9.11	9.28	9.01	9.20	36781
2016-01-19	9.09	9.15	8.90	9.02	30165
2016-01-20	8.73	9.03	8.57	9.02	40478
2016-01-21	8.89	8.92	8.80	8.80	16933
2016-01-22	8.94	8.99	8.91	8.97	18521
2016-01-25	8.86	8.88	8.79	8.85	20219
2016-01-26	8.79	8.87	8.73	8.85	11329
2016-01-27	8.74	8.88	8.71	8.88	61202
2016-01-28	8.95	9.14	8.90	9.07	14181
2016-01-29	9.12	9.27	9.12	9.24	9928
2016-02-01	9.21	9.31	9.14	9.31	17375
2016-02-02	9.62	9.68	9.56	9.56	65221
2016-02-03	9.71	9.76	9.59	9.66	41420
2016-02-04	9.63	9.79	9.61	9.77	13962
2016-02-05	9.77	9.77	9.62	9.63	21350
2016-02-08	9.50	9.58	9.43	9.54	47345
2016-02-09	9.45	9.47	9.33	9.35	13728
2016-02-10	9.47	9.49	9.41	9.43	12466
2016-02-11	9.23	9.27	9.17	9.27	10455
2016-02-12	9.34	9.38	9.30	9.30	4554
2016-02-16	9.42	9.55	9.42	9.51	14927
2016-02-17	9.50	9.76	9.48	9.73	73275
2016-02-18	9.90	9.96	9.75	9.96	63271
2016-02-19	9.86	10.00	9.85	9.95	20805
2016-02-22	10.38	10.47	10.31	10.36	93158
2016-02-23	10.31	10.39	10.24	10.35	57459
2016-02-24	10.33	10.56	10.32	10.56	34728
2016-02-25	10.49	10.51	10.44	10.51	6922
2016-02-26	10.61	10.68	10.56	10.68	51738
2016-02-29	10.50	10.71	10.50	10.68	17825
2016-03-01	10.77	11.47	10.77	10.68	63770
2016-03-02	11.03	11.06	10.91	11.08	354
2016-03-03	10.93	11.03	10.89	10.93	18393
2016-03-04	10.93	11.00	10.88	10.88	5039
2016-03-07	10.56	10.68	10.56	10.67	27573
2016-03-08	10.52	10.62	10.45	10.61	182034
2016-03-09	10.44	10.59	10.44	10.61	5794
2016-03-10	10.45	10.54	10.41	10.42	23822
2016-03-11	10.45	10.72	10.45	10.63	12506
2016-03-14	10.82	10.87	10.76	10.76	24951
2016-03-15	10.74	10.74	10.49	10.50	18886
2016-03-16	10.56	10.70	10.56	10.65	8824
2016-03-17	10.67	10.72	10.53	10.66	27721
2016-03-18	10.72	10.79	10.66	10.67	13499
2016-03-21	10.71	10.75	10.46	10.52	35657
2016-03-22	10.48	10.51	10.43	10.45	13672
2016-03-23	10.46	10.46	10.22	10.23	17227
2016-03-24	10.16	10.24	10.16	10.22	1731
2016-03-28	10.07	10.11	9.97	10.00	10198
2016-03-29	10.06	10.35	10.06	10.23	33183
2016-03-30	10.30	10.39	10.24	10.34	20100
2016-03-31	10.43	10.51	10.35	10.41	13713
2016-04-01	10.41	10.44	10.38	10.40	6786
2016-04-04	10.47	10.58	10.47	10.51	24041
2016-04-05	10.45	10.48	10.38	10.39	10394
2016-04-06	10.43	10.49	10.42	10.47	2882
2016-04-07	10.53	10.57	10.51	10.52	13478
2016-04-08	10.51	10.54	10.45	10.48	7630
2016-04-11	10.69	10.74	10.60	10.61	32250
2016-04-12	10.69	10.73	10.60	10.68	22469
2016-04-13	10.66	10.66	10.53	10.64	10163
2016-04-14	10.58	10.69	10.54	10.68	111456
2016-04-15	10.68	10.91	10.59	10.61	41744
2016-04-18	10.55	10.75	10.55	10.65	19873
2016-04-19	10.73	10.77	10.68	10.74	13440
2016-04-20	10.68	10.80	10.68	10.72	10713
2016-04-21	10.81	10.86	10.77	10.77	13066
2016-04-22	10.73	10.83	10.70	10.72	26875
2016-04-25	10.72	10.80	10.71	10.76	10008
2016-04-26	10.85	10.91	10.75	10.82	11239
2016-04-27	10.82	11.26	10.82	11.03	10163
2016-04-28	11.03	11.25	10.89	10.89	9501
2016-04-29	10.81	11.18	10.81	11.05	10463
2016-05-02	11.08	11.24	11.00	11.20	42313
2016-05-03	11.21	11.34	11.19	11.31	36209
2016-05-04	11.15	11.38	11.13	11.13	80647
2016-05-05	11.24	11.39	11.21	11.25	27319
2016-05-06	11.21	11.29	11.15	11.29	13525
2016-05-09	11.34	11.46	11.34	11.42	19431
2016-05-10	11.44	11.49	11.41	11.44	8901
2016-05-11	11.43	11.50	11.38	11.43	11778
2016-05-12	11.43	11.45	11.33	11.34	10761
2016-05-13	11.40	11.43	11.26	11.30	15342
2016-05-16	11.21	11.38	11.15	11.28	19082
2016-05-17	11.41	11.53	11.40	11.51	68300
2016-05-18	11.40	11.63	11.40	11.51	143676
2016-05-19	11.33	11.42	11.32	11.32	16396
2016-05-20	11.40	11.58	11.40	11.43	17526
2016-05-23	11.36	11.68	11.32	11.65	91457
2016-05-24	11.72	11.88	11.72	11.76	22628
2016-05-25	11.85	11.96	11.76	11.77	24580
2016-05-26	11.65	11.81	11.65	11.72	11442
2016-05-27	11.78	11.82	11.74	11.78	7791
2016-05-31	11.67	11.86	11.67	11.86	95068
2016-06-01	11.71	11.87	11.69	11.86	6649
2016-06-02	11.69	11.90	11.61	11.83	12834
2016-06-03	11.88	11.89	11.78	11.83	5469
2016-06-06	11.73	11.85	11.71	11.78	15107
2016-06-07	11.65	11.65	11.52	11.56	19520
2016-06-08	11.59	11.64	11.50	11.60	8752
2016-06-09	11.59	11.61	11.52	11.59	5250
2016-06-10	11.59	11.59	11.41	11.47	11156
2016-06-13	11.51	11.66	11.45	11.47	36963
2016-06-14	11.55	11.58	11.42	11.57	17448
2016-06-15	11.45	11.49	11.37	11.46	11491
2016-06-16	11.46	11.47	11.38	11.41	31852
2016-06-17	11.38	11.45	11.32	11.41	8028
2016-06-20	11.57	11.60	11.51	11.52	4581
2016-06-21	11.57	11.59	11.50	11.57	4673
2016-06-22	11.60	11.64	11.53	11.57	4955
2016-06-23	11.60	11.67	11.57	11.61	9547
2016-06-24	11.05	11.36	11.05	11.17	19914
2016-06-27	10.96	10.96	10.67	10.67	20171
2016-06-28	10.88	11.05	10.84	10.95	76410
2016-06-29	10.93	10.94	10.84	10.87	9811
2016-06-30	10.86	10.96	10.85	10.94	20783
2016-07-01	10.93	10.97	10.89	10.95	3937
2016-07-05	10.87	10.87	10.78	10.81	62586
2016-07-06	10.77	10.91	10.77	10.86	1089
2016-07-07	10.96	11.00	10.88	10.90	16907
2016-07-08	11.01	11.09	11.01	11.05	1405
2016-07-11	11.55	11.74	11.53	11.57	66939
2016-07-12	11.82	11.90	11.78	11.81	19479
2016-07-13	11.77	11.80	11.63	11.67	4602
2016-07-14	11.79	11.79	11.65	11.66	18286
2016-07-15	11.62	11.73	11.60	11.63	7289
2016-07-18	11.52	11.55	11.48	11.52	10814
2016-07-19	11.45	11.50	11.37	11.44	24015
2016-07-20	11.42	11.50	11.36	11.40	14513
2016-07-21	11.30	11.38	11.25	11.28	8170
2016-07-22	11.30	11.30	11.21	11.30	7472
2016-07-25	11.43	11.44	11.27	11.31	12486
2016-07-26	11.42	11.42	11.18	11.29	49292
2016-07-27	11.39	11.39	11.25	11.31	46971
2016-07-28	11.31	11.33	11.23	11.25	5961
2016-07-29	11.25	11.34	11.25	11.27	10729
2016-08-01	11.28	11.35	11.24	11.24	20069
2016-08-02	11.37	11.44	11.29	11.43	31756
2016-08-03	11.55	11.55	11.27	11.32	24171
2016-08-04	11.18	11.19	11.05	11.10	26404
2016-08-05	11.16	11.29	11.11	11.16	28342
2016-08-08	11.33	11.43	11.28	11.37	21644
2016-08-09	11.32	11.33	10.94	11.17	41823
2016-08-10	11.32	11.34	11.15	11.27	38205
2016-08-11	11.30	11.32	11.19	11.28	10024
2016-08-12	11.35	11.35	11.14	11.27	79357
2016-08-15	11.41	11.50	11.35	11.40	14311
2016-08-16	11.47	11.55	11.37	11.52	20498
2016-08-17	11.55	11.60	11.43	11.55	21863
2016-08-18	11.65	11.83	11.65	11.80	41691
2016-08-19	11.92	11.98	11.79	11.79	62614
2016-08-22	11.99	12.00	11.96	12.00	27880
2016-08-23	12.14	12.15	12.00	12.04	45138
2016-08-24	12.05	12.10	12.00	12.00	25635
2016-08-25	12.13	12.13	12.01	12.04	26451
2016-08-26	12.09	12.14	11.92	11.99	33920
2016-08-29	11.85	11.89	11.80	11.83	10142
2016-08-30	11.85	11.85	11.76	11.77	3038
2016-08-31	11.82	11.83	11.66	11.73	19676
2016-09-01	11.73	11.83	11.68	11.83	9043
2016-09-02	11.79	11.93	11.78	11.87	16285
2016-09-06	11.78	11.88	11.75	11.80	30371
2016-09-07	11.82	11.95	11.80	11.91	28823
2016-09-08	11.95	11.95	11.84	11.88	7304
2016-09-09	11.82	11.82	11.46	11.53	34076
2016-09-12	11.41	11.51	11.36	11.42	22802
2016-09-13	11.40	11.44	11.20	11.25	16287
2016-09-14	11.38	11.54	11.31	11.50	65225
2016-09-15	11.46	11.66	11.42	11.62	45563
2016-09-16	11.70	11.90	11.68	11.85	61039
2016-09-19	11.82	11.95	11.79	11.90	26710
2016-09-20	11.84	12.05	11.84	12.03	78851
2016-09-21	12.05	12.10	11.98	12.07	27466
2016-09-22	12.12	12.15	12.00	12.13	51721
2016-09-23	12.13	12.26	12.08	12.25	120483
2016-09-26	12.10	12.20	12.01	12.15	17558
2016-09-27	12.06	12.08	11.96	12.05	8511
2016-09-28	11.89	12.11	11.87	12.07	8093
2016-09-29	11.93	11.93	11.77	11.81	8534
2016-09-30	11.83	11.93	11.81	11.82	3514
2016-10-03	11.76	11.92	11.76	11.86	17337
2016-10-04	11.93	11.93	11.74	11.77	8118
2016-10-05	11.75	11.85	11.67	11.78	5288
2016-10-06	11.84	11.84	11.75	11.76	17038
2016-10-07	11.73	11.73	11.69	11.72	6619
2016-10-10	11.95	12.06	11.91	12.01	37732
2016-10-11	11.99	11.99	11.90	11.91	6199
2016-10-12	11.92	12.20	11.92	11.95	9119
2016-10-13	11.73	12.23	11.64	11.90	39177
2016-10-14	11.86	12.01	11.86	12.01	7222
2016-10-17	12.04	12.04	11.84	11.91	25712
2016-10-18	12.00	12.23	11.94	12.23	24779
2016-10-19	12.19	12.19	12.10	12.14	10042
2016-10-20	12.12	12.27	12.03	12.25	19425
2016-10-21	12.25	12.27	12.19	12.26	10924
2016-10-24	12.27	12.27	12.18	12.25	15272
2016-10-25	12.20	12.34	12.18	12.26	15342
2016-10-26	12.25	12.38	12.25	12.26	4053
2016-10-27	12.19	12.30	12.10	12.15	87227
2016-10-28	12.16	12.49	12.04	12.09	6095
2016-10-31	11.97	12.07	11.86	11.97	45451
2016-11-01	12.08	12.48	12.08	12.47	30575
2016-11-02	12.40	12.76	12.25	12.27	198112
2016-11-03	12.22	12.25	12.14	12.17	34085
2016-11-04	11.83	12.42	11.83	12.35	41944
2016-11-07	12.29	12.39	12.21	12.33	60778
2016-11-08	12.31	12.63	12.31	12.49	44899
2016-11-09	12.20	12.51	12.20	12.40	30460
2016-11-10	12.34	12.41	12.27	12.34	13807
2016-11-11	12.33	12.40	12.26	12.40	7182
2016-11-14	12.25	12.25	12.06	12.11	13603
2016-11-15	12.12	12.13	12.00	12.11	5174
2016-11-16	12.14	12.35	12.13	12.22	20997
2016-11-17	12.34	12.40	12.26	12.39	17722
2016-11-18	12.33	12.43	12.22	12.40	7421
2016-11-21	12.45	12.69	12.42	12.68	21948
2016-11-22	12.49	12.64	12.49	12.58	12526
2016-11-23	12.56	12.59	12.45	12.52	3505
2016-11-25	12.51	12.62	12.51	12.54	8371
2016-11-28	12.50	12.55	12.42	12.43	37639
2016-11-29	12.50	12.70	12.47	12.68	17431
2016-11-30	12.70	12.76	12.56	12.57	132606
2016-12-01	12.64	12.83	12.55	12.83	64517
2016-12-02	12.76	13.18	12.50	13.11	105616
2016-12-05	13.40	13.75	13.36	13.49	192464
2016-12-06	13.69	13.77	13.65	13.69	114641
2016-12-07	13.71	13.80	13.65	13.77	63341
2016-12-08	13.81	13.85	13.77	13.81	26805
2016-12-09	13.93	13.96	13.64	13.80	51091
2016-12-12	13.60	13.81	13.45	13.69	86844
2016-12-13	13.56	13.69	13.48	13.59	43123
2016-12-14	13.28	13.42	12.47	13.15	72512
2016-12-15	13.13	13.13	12.91	13.03	112530
2016-12-16	13.16	13.21	13.00	13.00	36235
2016-12-19	13.19	13.61	13.19	13.52	39233
2016-12-20	13.69	13.73	13.47	13.56	101900
2016-12-21	13.81	13.90	13.69	13.77	64978
2016-12-22	13.52	13.63	13.34	13.58	24638
2016-12-23	13.55	13.59	13.52	13.53	8710
2016-12-27	13.44	13.47	13.31	13.36	41987
2016-12-28	13.30	13.35	13.17	13.27	50801
2016-12-29	13.28	13.35	13.17	13.23	8581
2016-12-30	13.19	13.21	13.13	13.16	8751
2017-01-03	13.19	13.22	13.04	13.16	12946
2017-01-04	13.16	13.85	13.16	13.80	44811
2017-01-05	13.85	14.41	13.85	14.15	207450
2017-01-06	14.27	14.27	14.09	14.15	16346
2017-01-09	14.30	14.50	14.09	14.12	154310
2017-01-10	14.24	14.31	14.09	14.16	45474
2017-01-11	14.03	14.19	13.81	14.13	71990
2017-01-12	14.10	14.21	14.07	14.18	12275
2017-01-13	14.02	14.30	14.02	14.26	19312
2017-01-17	14.06	14.15	13.97	14.03	125030
2017-01-18	13.97	14.74	13.96	14.35	371100
2017-01-19	14.35	14.40	14.16	14.23	86787
2017-01-20	14.25	14.27	14.22	14.23	67937
2017-01-23	14.20	14.20	14.00	14.04	63052
2017-01-24	14.05	14.56	14.01	14.36	209339
2017-01-25	14.38	14.56	14.37	14.45	50443
2017-01-26	14.85	14.96	14.77	14.77	309923
2017-01-27	14.89	15.02	14.84	14.84	186517
2017-01-30	14.96	14.96	14.63	14.66	108902
2017-01-31	14.81	15.05	14.81	15.00	115490
2017-02-01	15.11	15.53	15.11	15.47	138807
2017-02-02	15.40	15.59	15.34	15.38	97027
2017-02-03	15.47	15.67	15.41	15.49	263434
2017-02-06	15.39	15.44	15.25	15.28	89825
2017-02-07	15.28	15.35	15.18	15.25	78088
2017-02-08	15.21	15.44	15.08	15.42	75323
2017-02-09	15.34	15.36	15.24	15.32	54841
2017-02-10	15.46	15.47	15.32	15.44	82515
2017-02-13	15.49	15.97	15.48	15.94	188677
2017-02-14	16.18	16.30	15.30	15.76	527580
2017-02-15	15.92	16.78	15.91	16.69	502616
2017-02-16	16.55	16.89	16.55	16.76	202722
2017-02-17	16.82	17.04	16.68	17.00	104207
2017-02-21	17.52	17.90	17.50	17.80	332424
2017-02-22	18.00	18.28	17.85	18.03	258888
2017-02-23	18.20	18.25	18.00	18.15	214045
2017-02-24	17.61	17.91	17.52	17.68	188267
2017-02-27	17.34	17.35	17.00	17.03	300456
2017-02-28	17.02	17.04	16.59	16.66	168048
2017-03-01	16.73	16.99	16.72	16.83	143000
2017-03-02	16.87	16.92	16.71	16.76	125788
2017-03-03	16.79	16.91	16.58	16.65	90670
2017-03-06	16.99	16.99	16.74	16.85	165300
2017-03-07	16.83	16.97	16.80	16.88	155650
2017-03-08	17.08	17.08	16.84	16.95	90082
2017-03-09	16.99	17.00	16.67	16.69	49678
2017-03-10	16.66	16.86	16.50	16.78	74478
2017-03-13	16.92	17.00	16.87	16.98	51525
2017-03-14	17.00	17.05	16.92	17.05	50009
2017-03-15	16.92	17.04	16.87	17.02	62364
2017-03-16	17.07	17.10	16.83	16.93	87883
2017-03-17	16.93	17.04	16.75	17.00	53489
2017-03-20	17.03	17.08	16.88	16.91	84365
2017-03-21	17.04	17.06	16.35	16.46	117489
2017-03-22	16.28	16.40	16.16	16.30	124848
2017-03-23	16.61	16.98	16.55	16.91	120387
2017-03-24	16.92	17.01	16.68	16.81	64076
2017-03-27	17.25	18.99	17.19	18.77	548037
2017-03-28	18.42	18.47	17.97	18.31	265039
2017-03-29	18.04	18.08	17.64	17.90	179952
2017-03-30	18.04	18.84	17.90	18.62	205884
2017-03-31	18.62	18.66	18.43	18.59	136500
2017-04-03	18.77	19.11	18.70	18.88	196506
2017-04-04	18.90	18.90	18.50	18.69	121997
2017-04-05	18.74	18.77	18.17	18.26	139026
2017-04-06	18.25	18.43	18.11	18.24	108217
2017-04-07	18.25	18.26	18.08	18.15	92066
2017-04-10	18.16	18.19	18.00	18.01	63473
2017-04-11	18.02	18.09	17.68	18.06	223336
2017-04-12	18.32	18.32	18.13	18.18	97281
2017-04-13	18.07	18.18	17.83	17.87	59530
2017-04-17	17.76	17.95	17.76	17.93	43383
2017-04-18	17.55	17.64	17.09	17.57	136066
2017-04-19	18.16	18.23	18.09	18.17	82449
2017-04-20	18.49	18.68	18.20	18.60	100375
2017-04-21	18.55	18.55	18.28	18.41	80156
2017-04-24	18.65	18.74	18.52	18.66	97014
2017-04-25	18.74	19.24	18.74	19.03	101147
2017-04-26	19.08	19.25	19.03	19.10	79891
2017-04-27	19.25	20.46	19.25	20.20	232176
2017-04-28	20.41	20.41	19.80	20.07	88457
2017-05-01	19.97	20.34	19.90	20.18	119189
2017-05-02	20.34	20.34	19.60	19.69	110276
2017-05-03	19.59	19.64	18.92	19.00	188465
2017-05-04	18.93	19.30	18.93	19.10	94917
2017-05-05	19.22	19.32	18.85	19.14	115012
2017-05-08	19.19	19.55	19.17	19.22	214757
2017-05-09	21.67	22.60	21.36	22.13	1160645
2017-05-10	22.76	23.45	22.50	23.10	814262
2017-05-11	22.85	23.99	22.80	23.79	447424
2017-05-12	24.00	24.31	23.48	23.80	350406
2017-05-15	24.65	26.22	24.64	25.48	673290
2017-05-16	25.47	25.63	24.68	25.55	376973
2017-05-17	24.86	24.90	23.68	23.79	363381
2017-05-18	23.51	24.34	23.39	24.27	331765
2017-05-19	24.72	25.25	24.51	24.74	288306
2017-05-22	24.64	26.30	24.44	26.04	556411
2017-05-23	25.88	25.89	24.95	25.46	348009
2017-05-24	25.17	25.29	24.55	24.83	305149
2017-05-25	24.26	24.82	24.21	24.61	261102
2017-05-26	24.64	24.89	24.55	24.76	191570
2017-05-30	24.50	24.75	24.20	24.59	152045
2017-05-31	24.80	24.90	24.27	24.48	164729
2017-06-01	24.50	25.85	24.45	25.65	452130
2017-06-02	26.00	27.29	25.99	26.81	690694
2017-06-05	26.77	28.00	26.36	27.52	557471
2017-06-06	27.55	28.41	27.37	27.93	456498
2017-06-07	28.00	28.18	27.25	27.49	319569
2017-06-08	27.04	27.38	26.01	27.27	404392
2017-06-09	27.32	27.58	23.50	25.28	716114
2017-06-12	25.11	25.28	23.60	23.90	762708
2017-06-13	24.53	25.22	24.20	24.61	381949
2017-06-14	24.63	24.70	23.56	23.83	209210
2017-06-15	23.08	23.44	22.90	23.27	226903
2017-06-16	23.39	23.69	22.99	23.32	165506
2017-06-19	23.68	24.59	23.66	24.33	303430
2017-06-20	24.70	24.93	24.00	24.13	250054
2017-06-21	24.13	24.42	24.12	24.22	138586
2017-06-22	24.12	24.16	23.60	23.76	136607
2017-06-23	23.59	24.27	23.44	23.95	108159
2017-06-26	24.50	24.80	23.57	23.65	260900
2017-06-27	23.62	23.62	22.40	22.58	316171
2017-06-28	22.69	23.60	22.26	23.44	224617
2017-06-29	23.44	23.47	22.15	22.51	258018
2017-06-30	22.66	22.90	21.97	22.09	231297
2017-07-03	22.50	22.80	22.27	22.57	192507
2017-07-05	22.80	23.01	22.52	22.86	248758
2017-07-06	22.49	22.65	21.74	22.23	177932
2017-07-07	22.41	23.17	22.41	23.00	110945
2017-07-10	23.49	23.67	23.04	23.48	179756
2017-07-11	23.62	24.00	23.33	23.96	156025
2017-07-12	24.42	24.72	24.09	24.48	155040
2017-07-13	24.42	24.48	23.10	23.65	223601
2017-07-14	23.67	24.20	23.56	24.02	213115
2017-07-17	24.28	24.86	23.58	24.23	341775
2017-07-18	24.31	24.85	24.22	24.74	219158
2017-07-19	24.60	25.92	24.56	25.73	511318
2017-07-20	25.80	25.86	24.77	25.15	244732
2017-07-21	24.88	25.27	24.82	24.95	96311
2017-07-24	24.95	25.58	24.92	25.40	269770
2017-07-25	25.46	25.94	25.32	25.64	208758
2017-07-26	25.60	25.78	25.01	25.10	305290
2017-07-27	25.10	25.57	22.84	23.63	520784
2017-07-28	23.45	23.93	23.20	23.54	217363
2017-07-31	23.59	23.77	23.15	23.32	178473
2017-08-01	23.25	23.95	22.82	23.75	423135
2017-08-02	24.39	24.62	20.55	22.97	1090624
2017-08-03	22.98	23.36	22.52	23.36	375739
2017-08-04	23.36	24.17	22.78	23.54	260598
2017-08-07	24.10	24.82	24.10	24.74	406017
2017-08-08	25.00	25.10	24.42	24.73	370053
2017-08-09	24.61	25.47	24.28	25.46	370528
2017-08-10	25.00	25.09	22.80	22.85	405826
2017-08-11	22.52	23.10	21.62	23.00	353454
2017-08-14	23.75	24.62	23.50	24.43	313500
2017-08-15	24.42	24.55	23.55	23.60	297367
2017-08-16	23.81	24.33	23.75	23.91	174549
2017-08-17	23.81	23.89	23.06	23.12	165764
2017-08-18	23.03	23.98	23.03	23.54	146196
2017-08-21	23.46	23.46	22.58	23.20	238122
2017-08-22	23.36	23.52	22.92	23.27	243163
2017-08-23	23.19	23.24	22.64	22.90	260212
2017-08-24	23.13	23.41	22.95	23.18	186356
2017-08-25	23.20	23.24	22.75	23.00	95281
2017-08-28	23.00	23.05	22.69	22.88	190911
2017-08-29	22.41	23.21	22.35	23.00	233057
2017-08-30	23.16	23.73	23.11	23.61	145706
2017-08-31	24.10	24.20	23.30	23.39	113618
2017-09-01	23.40	23.63	23.01	23.36	131110
2017-09-05	24.20	24.29	22.86	23.36	182461
2017-09-06	23.83	23.91	23.13	23.53	120903
2017-09-07	23.94	24.28	23.72	23.84	153244
2017-09-08	23.70	23.70	23.34	23.66	95869
2017-09-11	24.03	24.87	23.76	24.28	270828
2017-09-12	24.57	24.84	24.24	24.65	191798
2017-09-13	24.78	25.12	24.65	25.10	162715
2017-09-14	25.27	26.04	25.21	25.60	235745
2017-09-15	25.48	26.03	25.48	25.76	165060
2017-09-18	26.14	26.73	26.02	26.60	348024
2017-09-19	26.79	27.29	26.41	26.91	199875
2017-09-20	26.95	26.95	25.70	26.25	190076
2017-09-21	26.22	26.56	25.40	26.29	139279
2017-09-22	26.13	26.86	26.00	26.75	102878
2017-09-25	26.19	26.19	24.70	25.46	314230
2017-09-26	25.53	25.69	24.82	25.37	101952
2017-09-27	26.02	27.78	25.95	27.30	286182
2017-09-28	26.86	27.39	26.56	27.34	206200
2017-09-29	27.50	28.26	27.46	28.11	302659
2017-10-02	28.41	30.72	28.38	30.46	913213
2017-10-03	29.68	29.84	27.55	28.13	1033538
2017-10-04	28.12	29.10	28.10	28.74	325225
2017-10-05	28.88	28.99	27.80	28.04	195404
2017-10-06	27.79	28.75	27.67	28.49	186832
2017-10-09	29.04	29.21	28.49	28.64	144091
2017-10-10	28.60	29.02	28.25	28.66	130833
2017-10-11	28.81	29.28	28.58	29.24	158589
2017-10-12	29.29	31.18	29.18	30.40	484816
2017-10-13	30.75	30.75	30.11	30.16	189562
2017-10-16	30.00	30.55	29.33	30.44	219975
2017-10-17	30.20	30.64	30.08	30.52	136977
2017-10-18	30.38	30.62	29.86	30.49	185004
2017-10-19	29.45	30.26	28.50	30.08	302084
2017-10-20	30.38	30.74	29.94	30.04	152557
2017-10-23	30.57	31.26	30.26	30.86	218355
2017-10-24	30.56	31.35	30.22	31.00	235087
2017-10-25	30.91	31.16	29.52	30.52	209821
2017-10-26	30.41	30.74	29.72	30.09	159575
2017-10-27	30.55	30.61	29.71	30.48	105202
2017-10-30	30.38	30.73	30.01	30.55	209628
2017-10-31	30.33	31.69	30.02	31.26	489794
2017-11-01	29.23	29.23	23.38	25.77	1931803
2017-11-02	26.34	27.33	26.16	26.90	523888
2017-11-03	26.96	28.21	26.88	27.48	365377
2017-11-06	28.08	28.40	27.06	27.69	448893
2017-11-07	27.71	28.10	27.53	28.00	246612
2017-11-08	28.18	28.35	27.14	27.99	312019
2017-11-09	27.66	27.88	26.94	27.41	175980
2017-11-10	27.40	27.75	27.12	27.49	130801
2017-11-13	27.89	28.02	27.33	27.79	220770
2017-11-14	28.09	28.30	27.38	27.72	150193
2017-11-15	27.27	27.62	26.80	27.12	146529
2017-11-16	27.20	27.70	27.13	27.56	161694
2017-11-17	27.50	27.72	27.20	27.20	93282
2017-11-20	27.40	27.89	27.37	27.65	106313
2017-11-21	27.81	28.50	27.74	28.31	136516
2017-11-22	28.42	29.89	28.11	29.48	642458
2017-11-24	29.87	31.88	29.83	31.38	620451
2017-11-27	30.89	30.99	29.31	29.55	717112
2017-11-28	30.00	30.49	29.00	30.02	825917
2017-11-29	30.14	30.23	27.27	28.14	576495
2017-11-30	29.37	29.45	27.50	27.81	428616
2017-12-01	27.58	27.71	25.84	26.82	434017
2017-12-04	27.56	27.58	25.80	26.09	408843
2017-12-05	26.20	27.20	26.03	26.40	198944
2017-12-06	26.02	26.55	25.89	26.45	136508
2017-12-07	26.71	27.17	26.59	26.86	128758
2017-12-08	27.04	27.57	26.62	26.86	154885
2017-12-11	26.80	27.13	26.21	26.57	157247
2017-12-12	26.39	26.39	25.52	25.85	190908
2017-12-13	25.92	26.20	25.72	25.84	117274
2017-12-14	25.87	26.33	25.75	25.89	108092
2017-12-15	26.02	26.95	25.97	26.64	128863
2017-12-18	26.88	27.49	26.82	27.39	144684
2017-12-19	27.44	27.50	26.52	26.95	120474
2017-12-20	27.28	27.37	27.00	27.24	82058
2017-12-21	27.13	27.37	26.40	26.65	98380
2017-12-22	26.62	26.88	26.10	26.79	76080
2017-12-26	26.34	26.53	26.16	26.41	95909
2017-12-27	26.22	26.66	25.99	26.25	97412
2017-12-28	26.29	26.40	26.02	26.14	85658
2017-12-29	26.23	26.34	25.81	25.91	105993
2018-01-02	26.32	26.89	26.16	26.61	136215
2018-01-03	26.88	27.45	26.88	27.32	129717
2018-01-04	27.80	28.30	27.68	27.85	163190
2018-01-05	28.15	28.37	27.90	28.22	80113
2018-01-08	27.94	28.34	27.58	28.25	88990
2018-01-09	28.50	28.50	27.29	27.60	219743
2018-01-10	27.52	27.63	26.81	26.97	150595
2018-01-11	27.20	27.37	26.49	26.71	119126
2018-01-12	26.75	26.81	26.25	26.76	131634
2018-01-16	27.08	27.58	26.80	27.15	108776
2018-01-17	27.05	27.98	26.94	27.87	135780
2018-01-18	27.65	28.19	27.54	28.04	181819
2018-01-19	28.06	28.25	27.70	28.10	155686
2018-01-22	28.31	28.67	28.16	28.54	103889
2018-01-23	28.47	28.72	27.90	28.23	71928
2018-01-24	28.23	28.26	26.55	27.36	289579
2018-01-25	27.80	28.12	26.65	26.72	183529
2018-01-26	26.93	27.30	26.45	27.23	245823
2018-01-29	26.92	27.04	26.27	26.58	100253
2018-01-30	26.45	27.10	26.42	26.89	209985
2018-01-31	27.19	27.30	26.77	27.12	120019
2018-02-01	26.68	27.20	26.10	26.20	256730
2018-02-02	25.87	25.87	24.37	25.07	272833
2018-02-05	24.94	25.40	24.30	24.37	223419
2018-02-06	24.47	25.43	24.31	25.05	189187
2018-02-07	25.13	25.49	24.68	24.97	159074
2018-02-08	25.40	25.40	23.95	24.50	288126
2018-02-09	24.81	25.71	24.64	25.54	614743
2018-02-12	25.70	25.95	25.00	25.52	460500
2018-02-13	25.95	26.10	24.57	25.33	275632
2018-02-14	25.81	27.73	25.80	27.50	346917
2018-02-15	27.35	27.69	26.52	27.50	171271
2018-02-16	27.47	27.81	27.09	27.10	86517
2018-02-20	26.95	28.19	26.72	28.03	239279
2018-02-21	27.81	27.93	27.37	27.45	162204
2018-02-22	27.24	27.40	26.69	26.79	169064
2018-02-23	26.48	26.68	25.27	26.60	377063
2018-02-26	26.57	27.29	26.44	27.13	166356
2018-02-27	27.23	27.60	26.76	27.02	571690
2018-02-28	27.32	27.83	27.12	27.39	129944
2018-03-01	27.35	27.40	26.60	26.77	92340
2018-03-02	26.57	27.52	26.19	27.46	121110
2018-03-05	27.36	27.53	27.19	27.34	132660
2018-03-06	27.47	28.18	27.43	27.72	226235
2018-03-07	27.56	27.85	27.14	27.71	259641
2018-03-08	27.88	28.08	27.57	27.67	216035
2018-03-09	27.88	28.80	27.88	28.69	131400
2018-03-12	28.31	28.74	28.04	28.65	165044
2018-03-13	28.63	29.00	28.06	28.13	193653
2018-03-14	28.23	28.52	27.82	28.11	77233
2018-03-15	28.19	28.38	27.96	28.32	104369
2018-03-16	28.32	28.63	28.11	28.61	112687
2018-03-19	28.50	28.58	27.85	28.49	116411
2018-03-20	28.45	28.96	28.14	28.90	182907
2018-03-21	28.86	29.66	28.78	29.62	175487
2018-03-22	28.86	29.26	28.44	28.60	188731
2018-03-23	28.60	28.60	27.36	27.41	125389
2018-03-26	27.72	28.31	27.35	28.29	123328
2018-03-27	28.38	28.57	26.79	26.99	107563
2018-03-28	27.08	27.37	26.40	26.63	131084
2018-03-29	26.78	27.74	26.68	27.13	83540
2018-04-02	26.78	27.24	26.23	26.41	81339
2018-04-03	26.29	26.73	26.29	26.52	84849
2018-04-04	26.12	26.60	25.76	26.49	182863
2018-04-05	26.59	26.80	26.13	26.42	74003
2018-04-06	26.11	26.65	25.84	25.95	57387
2018-04-09	26.29	27.17	26.24	26.40	159371
2018-04-10	27.13	27.62	27.00	27.34	154240
2018-04-11	27.29	28.82	27.25	28.16	378763
2018-04-12	28.44	28.64	28.25	28.49	87122
2018-04-13	28.73	29.10	28.49	28.66	100345
2018-04-16	28.91	28.96	28.46	28.55	77454
2018-04-17	28.66	28.91	28.63	28.80	40421
2018-04-18	28.81	28.85	28.06	28.23	66366
2018-04-19	28.00	28.00	26.60	27.01	164410
2018-04-20	26.93	27.22	26.70	27.06	114814
2018-04-23	27.68	27.92	27.04	27.20	165666
2018-04-24	27.19	27.31	26.00	26.07	234116
2018-04-25	26.08	26.84	25.88	26.65	181366
2018-04-26	27.27	27.48	27.02	27.31	98445
2018-04-27	27.43	27.43	26.31	26.69	97517
2018-04-30	26.65	26.69	26.08	26.25	175217
2018-05-01	26.16	26.67	26.09	26.44	169667
2018-05-02	26.10	27.61	26.02	27.00	243502
2018-05-03	26.93	27.13	26.42	26.90	134324
2018-05-04	26.90	27.78	26.78	27.52	112887
2018-05-07	27.25	27.35	26.89	27.30	156905
2018-05-08	27.00	27.21	26.73	26.94	128148
2018-05-09	26.81	27.11	26.77	26.87	96392
2018-05-10	26.95	27.33	26.67	27.30	101867
2018-05-11	27.26	27.53	27.15	27.41	97963
2018-05-14	27.57	28.29	27.57	27.99	181783
2018-05-15	28.02	28.75	27.83	28.71	289676
2018-05-16	28.72	29.41	28.72	29.33	154121
2018-05-17	29.30	29.73	29.17	29.62	231204
2018-05-18	29.08	29.08	28.00	28.00	202963
2018-05-21	28.61	28.67	27.84	28.19	113012
2018-05-22	28.73	28.81	28.25	28.76	124884
2018-05-23	28.50	28.73	28.23	28.69	122892
2018-05-24	28.66	28.71	28.15	28.40	62922
2018-05-25	28.40	28.81	28.32	28.67	43150
2018-05-29	28.38	28.75	28.38	28.62	67440
2018-05-30	28.69	29.32	28.69	28.93	111752
2018-05-31	29.84	30.08	29.15	29.16	170311
2018-06-01	29.28	29.89	29.28	29.89	113906
2018-06-04	29.99	30.88	29.99	30.68	237906
2018-06-05	30.69	32.00	30.63	31.86	350803
2018-06-06	31.95	31.95	31.16	31.38	112441
2018-06-07	31.50	31.55	30.21	31.01	141767
2018-06-08	30.93	31.00	30.25	30.60	110242
2018-06-11	30.70	30.87	29.81	30.50	119759
2018-06-12	30.66	30.66	30.10	30.36	61740
2018-06-13	30.49	30.57	29.76	30.07	188022
2018-06-14	30.08	30.46	29.71	29.98	254383
2018-06-15	29.90	29.92	29.47	29.59	69198
2018-06-18	29.08	30.10	29.00	29.75	214980
2018-06-19	29.15	29.80	29.00	29.56	210198
2018-06-20	29.64	30.24	29.53	29.92	283403
2018-06-21	29.97	30.50	29.78	30.13	204724
2018-06-22	30.22	30.29	29.41	29.47	117344
2018-06-25	29.14	29.14	27.87	28.30	177986
2018-06-26	28.17	28.56	27.90	28.24	96146
2018-06-27	28.36	28.40	27.49	27.63	126619
2018-06-28	27.56	27.61	27.12	27.32	75545
2018-06-29	27.51	27.60	27.20	27.25	106610
2018-07-02	27.15	27.40	26.99	27.14	188352
2018-07-03	27.33	27.58	27.14	27.19	67334
2018-07-05	27.28	27.58	27.20	27.30	64961
2018-07-06	27.24	27.95	26.96	27.72	171865
2018-07-09	27.79	27.98	27.51	27.92	54224
2018-07-10	27.94	28.34	27.94	27.97	51959
2018-07-11	27.91	27.91	27.15	27.21	64356
2018-07-12	27.34	27.43	27.10	27.28	117026
2018-07-13	27.34	27.58	27.00	27.19	73511
2018-07-16	27.25	27.29	26.85	26.92	60083
2018-07-17	26.86	27.48	26.86	27.43	86263
2018-07-18	27.64	28.78	27.64	28.74	193858
2018-07-19	28.57	28.57	27.92	28.34	96083
2018-07-20	28.33	28.48	28.03	28.32	63876
2018-07-23	28.27	28.49	27.40	28.42	84304
2018-07-24	28.47	28.73	28.27	28.48	147016
2018-07-25	28.47	28.90	28.16	28.87	136156
2018-07-26	28.71	29.29	28.49	28.82	150992
2018-07-27	28.96	29.22	28.30	28.63	83841
2018-07-30	28.17	28.33	27.60	27.84	160725
2018-07-31	28.03	28.47	27.91	27.99	99291
2018-08-01	26.40	27.60	25.65	27.29	590332
2018-08-02	26.90	27.85	26.77	27.77	147604
2018-08-03	27.76	28.07	27.35	27.54	63511
2018-08-06	27.44	28.28	27.44	28.05	94720
2018-08-07	28.03	28.04	27.15	27.50	101737
2018-08-08	27.91	28.22	27.78	28.08	75773
2018-08-09	28.03	28.13	27.79	28.00	68452
2018-08-10	27.85	28.05	27.72	28.03	100830
2018-08-13	27.98	28.33	27.98	28.15	102491
2018-08-14	28.33	28.44	28.08	28.22	43914
2018-08-15	27.99	28.06	27.63	27.88	88525
2018-08-16	28.04	28.14	27.26	27.91	110935
2018-08-17	27.77	27.77	27.08	27.63	147446
2018-08-20	27.70	28.38	27.56	28.08	158438
2018-08-21	28.07	28.54	28.07	28.33	44644
2018-08-22	28.35	28.47	27.95	28.00	118495
2018-08-23	27.94	28.38	27.94	28.23	130861
2018-08-24	28.36	28.65	28.36	28.37	36121
2018-08-27	28.26	28.85	28.19	28.79	84194
2018-08-28	28.72	28.73	28.35	28.56	43395
2018-08-29	28.53	29.42	28.10	29.24	573846
2018-08-30	29.37	30.46	29.24	29.91	255013
2018-08-31	29.95	30.14	29.41	29.45	120658
2018-09-04	29.40	29.40	28.63	29.05	130433
2018-09-05	28.93	29.01	28.37	28.65	65703
2018-09-06	28.73	28.77	27.31	27.39	172619
2018-09-07	27.33	27.72	26.97	27.09	111032
2018-09-10	27.15	27.23	26.50	27.04	144545
2018-09-11	27.10	27.20	26.53	26.92	82748
2018-09-12	27.08	27.15	25.83	26.15	230640
2018-09-13	26.57	26.88	25.89	26.20	342998
2018-09-14	26.24	26.59	26.16	26.51	54915
2018-09-17	26.45	26.49	26.07	26.16	71550
2018-09-18	26.26	26.49	26.11	26.16	52454
2018-09-19	26.13	26.28	25.94	26.06	86356
2018-09-20	26.10	26.27	25.99	26.09	77243
2018-09-21	26.13	26.43	26.01	26.30	113103
2018-09-24	26.22	26.55	26.06	26.44	49739
2018-09-25	26.45	26.55	26.07	26.18	38009
2018-09-26	26.10	26.45	26.10	26.14	40350
2018-09-27	26.16	26.34	26.04	26.26	72959
2018-09-28	26.01	26.66	26.01	26.31	53644
2018-10-01	26.30	26.43	26.09	26.17	55616
2018-10-02	26.17	26.52	25.98	26.10	55543
2018-10-03	26.29	26.42	26.18	26.36	99874
2018-10-04	26.27	26.32	25.58	25.63	111453
2018-10-05	25.55	25.55	24.61	24.82	184134
2018-10-08	24.55	24.58	23.96	24.43	118984
2018-10-09	24.50	24.63	24.17	24.41	64881
2018-10-10	23.99	24.26	23.76	23.87	129661
2018-10-11	23.47	24.42	23.43	23.78	154456
2018-10-12	24.86	24.86	24.12	24.21	95186
2018-10-15	24.18	24.32	24.04	24.08	56915
2018-10-16	24.24	24.51	24.03	24.40	112090
2018-10-17	24.62	24.78	24.41	24.73	94285
2018-10-18	24.67	24.67	23.90	24.06	55673
2018-10-19	24.19	24.76	23.60	23.93	46010
2018-10-22	24.04	24.08	23.28	23.44	96971
2018-10-23	23.09	23.09	22.56	22.81	142773
2018-10-24	22.63	22.71	21.63	21.69	169932
2018-10-25	21.80	22.61	21.80	22.40	174002
2018-10-26	21.99	22.44	21.86	22.15	97650
2018-10-29	21.73	21.95	20.83	21.08	287036
2018-10-30	21.14	22.20	21.14	21.90	98413
2018-10-31	22.06	22.75	21.95	22.56	306586
2018-11-01	23.86	26.12	22.88	25.53	394936
2018-11-02	24.39	24.75	22.43	24.57	176483
2018-11-05	24.69	24.79	23.95	24.17	101833
2018-11-06	24.08	24.24	23.82	23.90	88464
2018-11-07	24.03	24.03	23.50	23.64	100005
2018-11-08	23.48	23.95	23.28	23.80	101536
2018-11-09	23.44	23.70	23.21	23.45	30811
2018-11-12	23.01	23.13	22.68	22.79	75569
2018-11-13	23.09	23.60	22.98	23.01	43021
2018-11-14	23.08	23.54	23.08	23.35	100775
2018-11-15	23.23	23.66	23.23	23.60	89312
2018-11-16	23.11	23.59	23.04	23.51	56163
2018-11-19	23.34	23.37	22.78	22.82	69143
2018-11-20	22.47	23.10	22.08	22.50	86364
2018-11-21	22.70	23.34	22.69	23.10	109860
2018-11-23	22.80	23.44	22.80	23.05	57427
2018-11-26	23.29	24.17	23.15	24.00	128238
2018-11-27	23.73	24.23	23.52	24.09	81428
2018-11-28	24.29	24.72	23.90	24.67	75347
2018-11-29	24.53	24.70	24.38	24.41	44447
2018-11-30	24.39	24.84	24.20	24.77	47218
2018-12-03	25.25	25.62	25.06	25.52	144026
2018-12-04	25.23	25.25	24.57	24.59	169312
2018-12-06	24.01	24.40	23.90	24.27	98674
2018-12-07	24.27	24.60	24.06	24.06	72570
2018-12-10	24.00	24.14	23.62	23.76	116856
2018-12-11	24.06	24.46	23.95	23.95	95051
2018-12-12	24.17	24.57	24.04	24.15	39768
2018-12-13	24.14	24.28	23.68	23.72	46174
2018-12-14	23.47	23.87	23.11	23.24	30548
2018-12-17	22.95	23.47	22.67	23.03	77994
2018-12-18	23.03	23.81	23.00	23.67	84954
2018-12-19	23.42	23.57	22.86	23.03	116689
2018-12-20	22.77	23.08	22.67	22.90	153613
2018-12-21	23.39	23.39	21.71	21.86	101165
2018-12-24	21.38	22.03	21.15	21.45	114754
2018-12-26	21.54	21.97	21.26	21.92	131388
2018-12-27	21.45	22.69	21.45	22.63	176022
2018-12-28	22.76	23.18	22.52	22.52	137192
2018-12-31	22.56	22.78	22.43	22.78	62080
2019-01-02	22.33	23.80	22.21	23.31	107095
2019-01-03	22.79	22.79	21.87	21.92	48415
2019-01-04	22.26	22.81	22.13	22.61	44541
2019-01-07	22.37	22.83	22.26	22.62	96533
2019-01-08	22.33	22.55	22.13	22.40	153990
2019-01-09	22.29	22.89	22.29	22.61	138594
2019-01-10	22.52	22.93	22.45	22.89	92356
2019-01-11	22.88	23.37	22.88	23.13	43681
2019-01-14	22.82	22.93	22.60	22.77	38123
2019-01-15	22.72	23.26	22.70	23.02	117835
2019-01-16	23.02	23.58	22.99	23.15	188024
2019-01-17	23.09	23.51	22.81	23.47	94458
2019-01-18	23.52	24.04	23.50	23.63	108042
2019-01-22	23.38	23.38	22.71	22.85	53418
2019-01-23	22.95	23.13	22.72	22.93	48679
2019-01-24	23.19	24.33	23.19	23.65	128900
2019-01-25	23.83	24.73	23.83	24.68	93277
2019-01-28	24.18	24.77	24.07	24.44	81840
2019-01-29	24.39	24.51	23.95	23.97	56097
2019-01-30	24.36	24.66	24.13	24.56	34337
2019-01-31	24.83	24.94	24.39	24.65	42416
2019-02-01	24.75	25.05	24.65	24.95	75008
2019-02-04	24.79	25.18	24.70	24.89	59742
2019-02-05	24.83	25.13	24.74	24.90	58719
2019-02-06	24.18	25.12	23.69	24.82	252765
2019-02-07	24.74	24.74	24.03	24.08	69428
2019-02-08	23.80	24.35	23.80	24.27	65799
2019-02-11	24.01	24.21	23.92	24.11	50761
2019-02-12	24.21	24.61	23.79	24.34	321415
2019-02-13	23.60	24.92	23.60	24.21	461255
2019-02-14	24.19	25.48	24.19	24.62	188747
2019-02-15	24.88	25.21	24.66	24.93	98143
2019-02-19	24.60	24.88	24.36	24.56	207093
2019-02-20	24.80	25.54	24.68	25.20	92674
2019-02-21	25.10	25.37	24.85	25.11	79335
2019-02-22	25.31	25.61	24.86	25.51	68654
2019-02-25	25.68	25.99	25.40	25.61	137702
2019-02-26	25.53	25.75	25.49	25.70	64145
2019-02-27	25.68	25.68	25.13	25.20	34007
2019-02-28	25.07	25.14	24.66	24.70	38712
2019-03-01	24.95	25.21	24.67	24.92	35752
2019-03-04	25.06	25.33	25.02	25.18	69236
2019-03-05	25.17	25.17	24.77	25.00	40500
2019-03-06	25.09	25.16	24.71	24.71	41581
2019-03-07	24.66	24.75	24.00	24.10	31965
2019-03-08	23.92	24.28	23.82	24.08	36957
2019-03-11	24.23	24.44	24.05	24.30	77390
2019-03-12	24.39	24.59	24.04	24.28	71047
2019-03-13	24.41	24.42	24.14	24.20	51666
2019-03-14	24.22	24.62	24.10	24.32	62578
2019-03-15	24.40	25.28	24.32	24.52	56848
2019-03-18	24.44	24.73	24.26	24.63	52080
2019-03-19	24.73	24.87	24.61	24.77	37206
2019-03-20	24.90	24.95	24.60	24.67	42115
2019-03-21	24.63	25.51	24.63	25.31	37917
2019-03-22	25.17	25.25	24.74	24.74	104333
2019-03-25	24.52	24.79	24.10	24.45	71383
2019-03-26	24.75	25.07	24.35	24.60	36515
2019-03-27	24.64	24.73	24.20	24.30	22538
2019-03-28	24.29	24.73	24.29	24.66	62948
2019-03-29	24.90	25.32	24.87	25.18	67445
2019-04-01	25.57	25.94	25.43	25.60	167319
2019-04-02	25.70	25.97	25.45	25.97	70269
2019-04-03	26.24	26.93	26.14	26.77	99616
2019-04-04	26.58	26.89	26.48	26.86	56073
2019-04-05	26.87	27.47	26.87	27.40	145968
2019-04-08	27.70	28.10	27.68	28.00	136207
2019-04-09	27.94	28.08	27.04	27.84	65870
2019-04-10	27.96	28.57	27.95	27.95	134442
2019-04-11	28.16	28.21	27.60	27.64	65314
2019-04-12	27.82	28.11	27.60	28.09	34657
2019-04-15	28.26	28.29	27.67	28.02	68563
2019-04-16	28.25	28.68	28.12	28.49	69402
2019-04-17	28.97	29.16	28.66	28.76	63643
2019-04-18	28.67	29.40	28.41	28.72	99748
2019-04-22	28.57	28.81	28.22	28.43	40265
2019-04-23	28.43	28.97	28.28	28.41	42281
2019-04-24	28.42	29.13	28.32	28.35	43021
2019-04-25	28.50	28.72	27.64	28.04	41137
2019-04-26	27.76	28.30	26.95	28.25	44866
2019-04-29	27.94	28.17	27.66	27.79	62946
2019-04-30	27.52	28.00	27.51	27.86	40009
2019-05-01	26.46	27.68	25.64	27.39	226752
2019-05-02	27.37	27.63	26.77	27.39	54000
2019-05-03	27.46	28.23	27.46	28.15	72386
2019-05-06	27.26	27.99	27.25	27.88	97026
2019-05-07	27.67	28.04	27.33	27.96	76836
2019-05-08	27.87	27.87	27.07	27.60	50766
2019-05-09	27.28	27.54	26.75	27.45	42098
2019-05-10	27.34	27.47	26.71	27.18	29198
2019-05-13	26.22	26.30	25.85	25.97	60458
2019-05-14	25.94	26.43	25.91	26.29	72909
2019-05-15	25.80	26.81	25.78	26.75	55033
2019-05-16	26.64	26.76	26.50	26.69	42142
2019-05-17	26.31	26.91	26.31	26.45	57914
2019-05-20	26.00	26.00	25.37	25.59	58621
2019-05-21	25.61	26.15	25.48	25.97	70009
2019-05-22	25.60	26.03	25.60	25.78	39302
2019-05-23	25.33	25.44	25.05	25.41	60883
2019-05-24	25.43	25.89	25.33	25.33	50604
2019-05-28	25.07	25.49	24.85	25.09	82659
2019-05-29	24.90	25.62	24.90	25.40	68955
2019-05-30	25.34	25.94	25.34	25.78	69423
2019-05-31	25.48	25.73	25.28	25.35	42483
2019-06-03	25.18	25.51	25.05	25.32	77955
2019-06-04	25.48	25.76	25.41	25.62	85083
2019-06-05	25.64	25.81	25.41	25.73	46668
2019-06-06	25.75	26.59	25.75	26.56	93164
2019-06-07	26.61	26.69	26.40	26.42	42685
2019-06-10	26.52	27.17	26.51	26.74	36835
2019-06-11	26.65	26.90	26.51	26.70	135474
2019-06-12	26.54	26.56	26.31	26.32	63390
2019-06-13	26.30	26.85	26.30	26.70	56747
2019-06-14	26.33	26.53	26.19	26.44	58106
2019-06-17	25.74	26.08	25.17	25.67	312748
2019-06-18	25.61	26.55	25.57	26.36	292078
2019-06-19	26.41	26.48	25.96	26.02	101647
2019-06-20	25.93	25.98	25.27	25.53	161374
2019-06-21	25.55	25.66	25.13	25.57	275900
2019-06-24	25.40	25.75	25.22	25.24	279110
2019-06-25	25.12	25.59	25.04	25.12	334232
2019-06-26	25.16	25.30	24.82	24.96	463977
2019-06-27	24.79	25.70	24.79	25.62	413265
2019-06-28	25.80	26.10	25.59	25.59	135546
2019-07-01	25.72	25.98	25.63	25.89	444286
2019-07-02	25.99	25.99	25.61	25.87	198619
2019-07-03	25.86	26.10	25.50	25.81	200398
2019-07-05	25.93	26.10	25.70	25.85	52611
2019-07-08	25.92	25.92	25.07	25.19	72289
2019-07-09	25.09	25.34	25.07	25.30	59898
2019-07-10	25.51	25.79	25.34	25.43	64114
2019-07-11	25.61	25.61	25.02	25.11	45773
2019-07-12	25.13	25.23	24.81	25.02	65683
2019-07-15	24.99	25.26	24.96	25.20	57517
2019-07-16	25.19	25.25	24.95	25.03	75592
2019-07-17	25.21	25.40	25.10	25.29	40541
2019-07-18	25.38	26.12	25.34	26.04	89098
2019-07-19	26.04	26.34	25.99	26.03	92708
2019-07-22	26.47	27.15	26.42	26.93	92111
2019-07-23	27.14	27.62	27.11	27.60	182108
2019-07-24	27.87	28.75	27.87	28.73	100930
2019-07-25	28.53	28.58	28.05	28.08	99690
2019-07-26	28.27	28.31	27.82	28.24	45341
2019-07-29	28.36	28.70	28.06	28.48	221358
2019-07-30	28.28	29.80	28.28	29.39	621002
2019-07-31	29.56	29.59	28.81	29.05	147766
2019-08-01	29.08	29.38	28.37	28.70	172792
2019-08-02	28.55	28.70	28.03	28.34	115015
2019-08-05	27.51	27.52	26.80	27.04	136275
2019-08-06	27.25	27.63	26.81	26.87	92736
2019-08-07	27.32	28.01	26.33	27.79	188030
2019-08-08	28.17	28.70	27.97	28.46	123484
2019-08-09	28.08	28.56	27.82	28.24	112803
2019-08-12	27.81	28.14	27.78	27.96	115962
2019-08-13	27.83	28.85	27.78	28.76	129799
2019-08-14	28.35	28.58	27.54	27.92	94788
2019-08-15	27.62	27.97	27.08	27.65	108153
2019-08-16	27.85	28.53	27.85	28.40	68926
2019-08-19	28.85	29.08	28.58	28.70	59059
2019-08-20	28.70	28.95	28.43	28.44	44937
2019-08-21	28.76	28.76	28.25	28.71	70842
2019-08-22	28.68	29.03	28.37	28.92	42349
2019-08-23	28.71	28.76	27.85	27.93	68562
2019-08-26	27.85	28.05	27.50	27.65	68869
2019-08-27	27.92	27.92	27.11	27.42	48397
2019-08-28	27.24	27.53	26.98	27.18	34716
2019-08-29	27.50	28.01	27.50	27.96	55093
2019-08-30	27.77	28.07	27.66	27.70	29453
2019-09-03	27.40	28.02	27.24	27.77	65944
2019-09-04	28.05	28.45	27.95	28.36	117255
2019-09-05	28.81	30.00	28.73	29.93	161020
2019-09-06	29.83	29.90	29.02	29.50	57203
2019-09-09	29.47	30.59	29.46	30.50	128426
2019-09-10	30.27	31.00	30.10	30.81	111980
2019-09-11	30.79	31.25	30.72	31.25	54993
2019-09-12	31.31	31.79	31.15	31.42	40707
2019-09-13	31.02	31.89	31.02	31.84	36926
2019-09-16	31.30	31.80	31.11	31.74	65165
2019-09-17	31.73	31.89	31.10	31.81	68846
2019-09-18	31.80	31.98	31.28	31.63	27707
2019-09-19	31.58	31.69	31.21	31.42	28980
2019-09-20	31.55	31.55	30.55	31.25	49083
2019-09-23	30.82	31.51	30.82	31.27	87541
2019-09-24	31.51	31.70	30.56	31.25	157779
2019-09-25	30.96	31.64	30.69	31.60	79920
2019-09-26	31.75	32.32	31.69	32.01	137576
2019-09-27	32.39	32.39	31.26	31.56	56353
2019-09-30	31.63	31.80	31.20	31.77	115420
2019-10-01	31.94	32.16	31.17	31.25	37523
2019-10-02	31.11	31.11	30.10	30.84	52241
2019-10-03	30.84	31.06	30.11	31.01	45133
2019-10-04	31.14	31.71	30.80	31.60	27214
2019-10-07	31.47	32.19	31.47	32.00	57496
2019-10-08	31.86	31.97	31.27	31.45	42569
2019-10-09	31.87	32.14	31.54	32.09	29925
2019-10-10	32.00	32.39	31.58	31.80	60715
2019-10-11	32.17	32.70	32.06	32.18	61962
2019-10-14	32.26	32.50	31.68	32.17	24619
2019-10-15	32.31	32.78	32.17	32.57	34844
2019-10-16	32.45	32.72	31.92	32.31	33675
2019-10-17	32.76	33.16	32.46	32.81	50810
2019-10-18	32.82	33.17	32.50	33.00	45496
2019-10-21	33.38	33.65	33.26	33.45	32724
2019-10-22	33.60	33.60	32.86	32.92	72096
2019-10-23	32.32	32.76	31.93	32.69	63394
2019-10-24	32.81	35.30	32.81	34.70	157674
2019-10-25	34.56	35.20	34.56	35.00	73414
2019-10-28	35.40	35.81	34.10	34.63	375636
2019-10-29	34.13	34.49	33.92	34.08	66024
2019-10-30	33.86	33.92	33.33	33.67	42390
2019-10-31	33.59	33.72	33.15	33.51	37379
2019-11-01	33.78	34.84	33.32	34.80	91441
2019-11-04	34.94	35.00	34.56	34.77	110868
2019-11-05	34.69	35.60	34.59	35.21	41138
2019-11-06	35.00	35.04	34.29	34.85	49687
2019-11-07	34.73	36.95	34.68	36.05	323018
2019-11-08	36.00	36.54	35.89	36.27	117855
2019-11-11	35.88	36.59	35.64	36.44	70794
2019-11-12	36.70	37.20	36.52	36.80	66070
2019-11-13	36.59	37.20	36.56	36.61	59643
2019-11-14	36.40	36.80	36.27	36.79	54004
2019-11-15	37.04	37.47	37.03	37.35	71588
2019-11-18	37.42	37.52	36.72	36.87	44358
2019-11-19	37.04	37.05	36.32	36.39	43653
2019-11-20	36.11	36.29	35.36	35.80	37620
2019-11-21	35.47	35.51	34.36	34.44	47097
2019-11-22	34.60	34.98	33.55	34.12	25456
2019-11-25	34.37	35.34	34.33	35.33	41535
2019-11-26	35.38	35.77	35.30	35.70	35670
2019-11-27	35.72	35.93	35.44	35.67	41835
2019-11-29	36.20	36.28	35.65	36.12	76012
2019-12-02	36.10	36.10	35.12	35.20	71040
2019-12-03	34.66	35.34	34.63	34.85	254400
2019-12-04	35.03	35.73	34.80	35.45	62175
2019-12-05	35.46	35.78	35.31	35.55	121028
2019-12-06	35.96	36.04	35.63	35.97	36423
2019-12-09	35.97	36.20	35.65	35.75	103664
2019-12-10	36.00	36.48	35.77	35.84	54084
2019-12-11	35.84	36.68	35.84	36.62	46598
2019-12-12	36.58	37.46	36.50	37.28	48116
2019-12-13	37.15	37.63	36.81	37.16	29584
2019-12-16	37.40	37.89	37.39	37.69	64130
2019-12-17	37.65	38.10	37.37	37.74	43679
2019-12-18	37.62	37.72	37.26	37.39	33639
2019-12-19	37.35	37.49	36.97	37.15	55230
2019-12-20	37.35	38.18	37.02	38.04	61641
2019-12-23	38.10	38.43	37.66	38.32	104428
2019-12-24	38.20	38.47	38.18	38.34	26565
2019-12-26	37.88	38.32	37.88	38.15	32601
2019-12-27	38.16	38.31	37.96	38.10	26548
2019-12-30	37.91	37.96	37.57	37.83	26184
2019-12-31	37.85	38.09	37.66	37.83	26406
2020-01-02	38.32	38.45	37.73	37.95	62150
2020-01-03	37.61	37.75	37.25	37.62	29319
2020-01-06	36.92	37.15	36.23	36.42	67281
2020-01-07	36.82	37.50	36.60	37.20	32371
2020-01-08	37.59	37.89	37.25	37.54	69077
2020-01-09	37.97	38.19	37.14	37.52	55895
2020-01-10	37.52	37.95	36.96	37.57	68832
2020-01-13	37.89	38.05	37.58	37.99	62392
2020-01-14	38.33	39.15	38.31	39.07	81617
2020-01-15	39.69	39.71	38.71	39.00	140080
2020-01-16	39.72	40.51	39.59	39.77	131588
2020-01-17	39.79	39.90	39.24	39.88	44814
2020-01-21	40.28	40.72	40.01	40.27	331945
2020-01-22	40.84	41.42	40.39	40.57	147237
2020-01-23	40.74	41.37	40.49	40.93	185791
2020-01-24	41.26	41.26	39.64	39.97	74099
2020-01-27	38.50	39.00	38.04	38.09	61808
2020-01-28	38.45	38.58	38.11	38.47	35417
2020-01-29	38.59	39.13	38.27	38.38	78607
2020-01-30	37.87	39.18	37.71	38.80	203230
2020-01-31	38.66	38.67	37.50	38.04	258955
2020-02-03	37.75	38.50	37.41	38.40	123478
2020-02-04	38.83	39.76	38.83	39.50	85420
2020-02-05	39.65	39.93	39.12	39.66	388745
2020-02-06	40.01	40.92	39.63	40.46	132968
2020-02-07	40.09	40.20	39.71	40.14	64940
2020-02-10	39.69	40.10	39.37	39.85	129521
2020-02-11	40.14	41.91	40.12	41.48	435240
2020-02-12	41.83	42.14	40.75	41.54	76425
2020-02-13	40.16	41.72	40.16	41.45	162860
2020-02-14	41.95	41.95	39.54	39.96	208550
2020-02-18	38.90	39.44	37.62	38.03	132869
2020-02-19	38.15	39.34	38.11	39.18	120505
2020-02-20	39.15	39.15	38.00	38.71	55097
2020-02-21	38.44	38.44	37.78	38.30	100462
2020-02-24	36.28	37.40	36.01	37.10	241036
2020-02-25	37.18	37.40	36.02	36.08	143106
2020-02-26	36.74	37.22	36.23	36.70	81128
2020-02-27	35.41	36.33	35.08	36.04	183455
2020-02-28	34.71	36.33	34.43	35.34	164673
2020-03-02	35.47	35.94	34.67	35.80	99090
2020-03-03	35.94	36.86	35.63	36.41	335121
2020-03-04	36.61	37.32	35.93	37.26	77331
2020-03-05	36.19	36.69	35.73	36.59	127821
2020-03-06	35.76	36.59	35.71	36.51	213631
2020-03-09	30.38	33.84	30.07	32.50	313863
2020-03-10	34.76	34.80	33.95	34.67	180060
2020-03-11	33.86	34.57	32.70	33.14	110756
2020-03-12	31.09	32.60	30.00	30.24	152615
2020-03-13	32.12	33.08	30.20	32.48	64497
2020-03-16	28.84	30.20	27.50	28.71	103987
2020-03-17	28.04	31.22	27.26	30.59	297957
2020-03-18	28.36	29.30	25.70	26.82	105313
2020-03-19	26.80	29.45	26.76	28.06	112360
2020-03-20	28.42	31.39	28.13	28.54	92306
2020-03-23	28.05	29.50	27.42	28.90	149019
2020-03-24	29.99	32.25	29.99	31.93	97226
2020-03-25	31.39	33.44	31.20	31.77	69931
2020-03-26	32.50	34.68	32.24	34.55	96172
2020-03-27	33.80	33.80	31.71	32.06	71804
2020-03-30	33.01	33.77	32.75	33.25	41525
2020-03-31	33.25	33.73	32.09	32.65	70743
2020-04-01	31.66	32.85	31.66	32.00	83702
2020-04-02	31.54	32.66	31.54	32.00	139092
2020-04-03	31.74	32.26	31.26	31.76	72657
2020-04-06	32.76	34.67	32.76	34.26	47756
2020-04-07	36.03	36.21	34.72	35.63	77514
2020-04-08	35.90	35.99	34.59	35.63	35338
2020-04-09	36.53	36.53	34.89	35.50	47961
2020-04-13	35.75	36.06	35.20	35.24	50027
2020-04-14	36.15	36.84	35.21	36.14	51897
2020-04-15	35.24	35.38	34.35	35.03	43967
2020-04-16	35.90	36.79	35.50	36.46	158381
2020-04-17	37.57	38.22	36.31	36.78	66273
2020-04-20	37.76	37.88	36.54	36.66	100583
2020-04-21	36.31	36.58	35.07	35.41	81352
2020-04-22	36.50	38.80	36.50	38.42	155751
2020-04-23	38.80	38.81	37.41	37.66	60089
2020-04-24	38.18	38.70	36.85	37.96	70620
2020-04-27	37.90	38.66	37.71	38.30	56072
2020-04-28	38.60	38.88	37.66	37.97	74910
2020-04-29	38.61	39.99	38.61	39.98	52866
2020-04-30	39.90	40.27	38.00	38.31	70401
2020-05-01	37.84	38.14	35.46	36.52	162916
2020-05-04	36.00	36.33	35.66	36.32	120601
2020-05-05	38.50	38.86	37.82	38.10	101589
2020-05-06	39.07	39.63	38.48	39.16	92491
2020-05-07	39.88	40.00	39.39	39.75	77421
2020-05-08	40.89	41.90	40.52	41.77	110891
2020-05-11	42.35	42.50	41.28	42.01	119239
2020-05-12	42.95	43.01	40.87	41.04	125188
2020-05-13	41.32	41.47	39.14	39.92	101997
2020-05-14	43.79	43.79	39.13	43.32	236672
2020-05-15	43.00	43.80	41.71	43.02	164417
2020-05-18	45.09	45.09	43.18	44.03	155235
2020-05-19	44.44	45.86	44.38	44.64	145388
2020-05-20	45.37	47.29	45.37	46.23	172246
2020-05-21	46.65	46.96	44.87	45.17	90531
2020-05-22	44.73	47.98	44.70	47.10	197456
2020-05-26	48.75	49.06	46.66	47.63	161209
2020-05-27	47.84	48.66	46.80	47.50	109970
2020-05-28	47.81	47.81	46.04	46.36	60752
2020-05-29	46.57	47.75	46.27	47.70	118054
2020-06-01	48.07	48.73	47.81	48.14	134330
2020-06-02	48.40	48.80	47.31	47.99	304555
2020-06-03	48.11	48.73	47.62	48.21	117070
2020-06-04	47.08	48.72	46.03	47.88	159969
2020-06-05	48.30	49.44	47.71	49.26	101423
2020-06-08	49.98	51.23	49.00	49.68	179713
2020-06-09	49.44	50.86	49.32	50.19	116405
2020-06-10	50.86	50.86	48.88	49.73	141920
2020-06-11	48.03	48.92	45.69	46.16	159523
2020-06-12	46.84	48.38	45.33	47.43	165222
2020-06-15	46.71	48.21	46.71	47.92	195784
2020-06-16	50.59	51.20	49.61	49.94	444460
2020-06-17	49.91	50.72	49.50	49.63	198363
2020-06-18	48.51	49.83	48.49	49.15	180603
2020-06-19	48.90	49.40	48.07	48.09	195311
2020-06-22	47.04	47.77	45.05	47.54	228117
2020-06-23	47.55	48.16	47.27	48.02	121070
2020-06-24	47.36	48.25	47.10	47.84	208958
2020-06-25	47.25	48.32	46.95	48.20	79610
2020-06-26	48.26	48.26	46.77	46.91	85508
2020-06-29	46.80	47.19	46.27	46.57	155443
2020-06-30	46.91	48.29	46.85	48.19	116987
2020-07-01	47.98	48.23	46.68	47.74	164255
2020-07-02	48.23	49.06	48.15	48.65	97173
2020-07-06	49.45	49.74	48.80	49.40	131607
2020-07-07	49.15	49.44	48.31	48.47	93847
2020-07-08	48.48	48.85	48.03	48.73	66762
2020-07-09	49.00	49.67	48.08	49.42	129110
2020-07-10	49.22	49.22	47.79	48.82	88491
2020-07-13	49.82	50.53	48.17	48.18	114352
2020-07-14	47.94	48.97	47.56	48.57	75356
2020-07-15	48.94	49.19	47.11	48.03	108627
2020-07-16	47.59	48.81	47.34	47.86	37896
2020-07-17	47.96	49.85	47.88	48.71	124394
2020-07-20	49.02	49.78	48.50	49.53	110754
2020-07-21	50.67	50.97	49.45	49.84	99424
2020-07-22	49.89	50.75	49.65	49.95	71123
2020-07-23	49.74	51.32	49.74	50.22	96967
2020-07-24	49.63	49.63	48.20	48.60	78159
2020-07-27	49.46	50.48	49.28	50.47	117444
2020-07-28	50.47	50.47	49.04	49.15	87043
2020-07-29	49.64	50.21	49.16	49.49	88107
2020-07-30	49.38	51.63	49.01	51.00	253267
2020-07-31	51.41	51.69	49.37	51.40	162528
2020-08-03	51.97	54.04	51.50	53.61	340047
2020-08-04	53.00	57.00	52.50	55.64	488896
2020-08-05	56.74	57.87	55.74	56.33	329225
2020-08-06	55.88	57.07	54.61	55.00	283754
2020-08-07	54.58	55.14	52.80	53.91	139892
2020-08-10	54.01	54.65	52.69	53.19	71859
2020-08-11	52.89	53.76	52.74	53.06	92581
2020-08-12	53.80	54.68	53.45	54.62	113184
2020-08-13	55.03	56.17	54.05	55.04	140932
2020-08-14	54.82	55.50	54.22	54.96	52062
2020-08-17	55.53	56.73	55.28	56.58	82356
2020-08-18	56.89	56.95	55.77	55.98	56389
2020-08-19	55.89	56.00	54.69	55.45	92383
2020-08-20	54.86	55.00	53.68	54.12	57276
2020-08-21	54.16	54.61	53.18	54.20	70086
2020-08-24	55.07	55.07	53.73	54.00	59986
2020-08-25	53.74	54.45	53.74	54.05	53052
2020-08-26	54.38	55.13	54.05	54.39	57105
2020-08-27	54.65	54.77	51.91	52.93	164536
2020-08-28	53.01	54.17	52.80	53.84	55340
2020-08-31	53.75	54.33	53.04	53.08	108699
2020-09-01	53.00	53.88	52.94	53.77	87357
2020-09-02	54.18	55.08	54.12	54.73	94410
2020-09-03	53.07	53.07	51.18	51.86	259019
2020-09-04	51.55	51.70	48.48	50.51	181781
2020-09-08	48.98	49.13	46.89	46.93	233503
2020-09-09	47.70	48.49	47.42	47.74	126686
2020-09-10	47.69	48.21	47.26	47.32	116580
2020-09-11	47.88	48.15	46.07	46.80	131597
2020-09-14	48.11	49.00	48.05	48.35	66111
2020-09-15	49.32	49.97	48.84	49.26	185011
2020-09-16	49.36	49.91	48.65	49.85	208521
2020-09-17	48.80	50.27	48.80	50.11	191607
2020-09-18	50.52	50.99	49.27	49.62	33649
2020-09-21	48.48	49.82	48.43	49.74	59743
2020-09-22	49.70	50.78	49.00	50.39	58150
2020-09-23	49.90	50.83	49.25	49.29	122112
2020-09-24	48.75	50.65	48.75	50.03	61142
2020-09-25	49.96	50.59	49.13	50.52	64622
2020-09-28	51.13	51.92	50.42	51.64	86336
2020-09-29	51.59	52.90	51.43	52.45	100013
2020-09-30	52.29	52.90	52.00	52.14	69416
2020-10-01	53.19	54.11	53.19	54.02	66147
2020-10-02	52.75	53.04	52.09	52.56	52968
2020-10-05	53.06	54.00	53.06	53.78	31853
2020-10-06	53.80	54.33	53.21	53.23	44330
2020-10-07	53.91	54.49	53.36	53.89	58603
2020-10-08	54.09	55.17	54.02	55.08	44978
2020-10-09	55.61	56.58	55.53	56.05	55161
2020-10-12	56.38	57.14	56.38	56.85	47013
2020-10-13	56.73	59.00	51.94	58.51	1970676
2020-10-14	58.61	59.40	56.89	58.37	1671110
2020-10-15	57.17	58.06	56.76	57.32	268841
2020-10-16	57.98	57.98	55.71	56.47	83682
2020-10-19	57.41	57.81	57.26	57.69	252873
2020-10-20	58.82	58.82	57.22	57.75	166661
2020-10-21	57.68	59.06	57.42	58.32	176409
2020-10-22	58.20	58.30	56.44	57.28	84441
2020-10-23	57.09	57.61	56.31	57.48	143749
2020-10-26	56.45	57.34	56.30	56.64	185178
2020-10-27	57.20	57.60	56.40	56.91	80618
2020-10-28	56.31	56.31	54.72	55.25	114354
2020-10-29	55.88	57.21	55.53	56.54	136788
2020-10-30	56.06	56.23	54.92	55.63	128177
2020-11-02	56.04	56.98	55.34	56.51	201117
2020-11-03	56.25	59.27	56.09	58.36	228317
2020-11-04	59.70	60.93	58.88	60.20	172291
2020-11-05	61.02	62.28	60.72	61.81	113762
2020-11-06	61.95	63.09	61.50	62.89	51162
2020-11-09	64.47	65.00	61.41	61.54	92309
2020-11-10	60.01	60.64	59.10	59.30	117971
2020-11-11	59.89	61.65	59.61	60.91	122522
2020-11-12	60.33	61.84	59.14	60.51	142586
2020-11-13	60.43	61.55	60.43	60.91	119747
2020-11-16	61.01	62.20	61.01	61.95	132674
2020-11-17	61.99	62.10	60.30	61.99	126078
2020-11-18	61.93	62.23	60.95	61.48	73926
2020-11-19	61.54	61.87	60.97	61.63	84085
2020-11-20	61.64	62.67	61.36	61.44	106964
2020-11-23	62.12	62.30	60.55	62.00	121925
2020-11-24	62.07	63.97	61.50	63.69	214039
2020-11-25	63.99	64.00	61.68	63.09	91109
2020-11-27	63.69	65.38	63.69	65.22	51335
2020-11-30	65.09	65.54	63.51	64.54	94956
2020-12-01	64.75	65.20	64.21	64.71	127343
2020-12-02	64.98	65.52	64.36	65.17	84250
2020-12-03	65.33	66.76	65.33	65.64	80096
2020-12-04	66.00	67.52	65.43	67.49	123427
2020-12-07	67.37	69.89	65.87	69.52	251516
2020-12-08	69.20	70.50	68.33	69.95	162082
2020-12-09	70.74	71.25	67.02	68.08	214179
2020-12-10	67.57	68.65	67.00	68.33	97339
2020-12-11	68.00	69.44	67.32	68.29	62266
2020-12-14	69.17	70.54	69.17	70.15	92214
2020-12-15	70.06	72.00	70.06	71.34	85555
2020-12-16	70.57	72.53	70.57	70.96	158117
2020-12-17	71.65	71.65	69.73	70.24	48398
2020-12-18	70.39	71.65	69.89	70.88	70881
2020-12-21	68.55	70.55	67.75	69.98	112433
2020-12-22	70.01	70.33	68.67	70.00	81752
2020-12-23	70.13	70.38	68.97	69.14	57971
2020-12-24	70.28	71.41	69.75	70.34	52771
2020-12-28	71.70	71.81	69.43	70.12	41176
2020-12-29	71.17	71.25	68.55	68.92	33609
2020-12-30	69.32	71.08	69.32	70.45	47859
2020-12-31	71.10	71.34	69.32	70.60	48748
2021-01-04	70.80	72.40	69.38	70.72	89257
2021-01-05	70.03	71.82	70.03	70.90	316381
2021-01-06	70.07	71.44	69.62	70.83	94349
2021-01-07	71.90	74.20	71.76	74.20	110407
2021-01-08	74.88	76.92	74.37	76.24	173009
2021-01-11	76.11	78.80	76.11	77.80	132643
2021-01-12	78.37	78.37	76.91	77.51	45356
2021-01-13	76.61	77.07	75.66	76.99	61709
2021-01-14	77.77	81.09	77.77	80.07	92051
2021-01-15	78.70	80.92	77.04	78.16	173987
2021-01-19	79.18	80.66	78.30	80.00	157724
2021-01-20	80.75	81.16	78.48	79.72	77076
2021-01-21	79.24	80.16	77.78	79.40	120645
2021-01-22	79.35	80.48	76.96	77.84	113351
2021-01-25	77.94	79.94	76.85	77.43	60473
2021-01-26	77.94	78.12	75.62	76.46	131451
2021-01-27	74.93	75.12	70.75	71.40	116684
2021-01-28	73.90	74.97	72.30	72.30	176338
2021-01-29	72.51	73.75	69.46	69.63	122227
2021-02-01	71.36	73.25	70.90	73.09	103689
2021-02-02	74.48	75.13	73.55	74.60	134913
2021-02-03	74.88	76.34	73.77	75.48	514507
2021-02-04	75.73	76.62	74.82	76.62	69295
2021-02-05	76.95	76.95	75.12	75.30	76914
2021-02-08	76.42	78.42	76.26	78.13	125463
2021-02-09	78.85	79.07	77.22	78.06	81172
2021-02-10	77.43	78.99	77.19	77.72	71481
2021-02-11	78.84	81.85	78.84	81.65	97950
2021-02-12	81.75	84.74	81.39	83.86	113704
2021-02-16	83.59	85.75	83.59	84.46	98915
2021-02-17	83.96	83.96	80.23	83.07	131426
2021-02-18	85.06	85.25	81.09	83.55	326617
2021-02-19	85.86	86.51	83.60	84.65	226225
2021-02-22	84.09	84.15	81.01	81.56	174059
2021-02-23	81.37	82.93	78.90	82.45	290408
2021-02-24	82.00	88.50	82.00	87.69	158443
2021-02-25	85.71	85.97	79.79	82.01	350869
2021-02-26	82.36	84.01	80.75	84.00	203799
2021-03-01	86.50	89.84	86.43	89.58	403764
2021-03-02	90.03	90.03	87.00	87.22	183798
2021-03-03	86.60	87.01	84.19	86.73	183094
2021-03-04	85.58	85.58	76.76	79.00	695607
2021-03-05	78.95	82.02	77.30	81.61	160930
2021-03-08	80.36	80.73	76.92	77.04	203183
2021-03-09	78.91	83.33	78.91	82.47	127756
2021-03-10	82.87	84.80	80.10	80.52	103172
2021-03-11	82.94	84.65	82.55	84.23	111642
2021-03-12	82.55	83.89	81.75	83.66	69995
2021-03-15	84.33	84.65	83.32	84.65	111860
2021-03-16	85.94	88.25	85.69	86.67	194321
2021-03-17	86.53	88.11	84.08	87.30	203950
2021-03-18	86.44	86.68	84.43	84.60	251203
2021-03-19	84.66	86.11	83.60	85.52	114208
2021-03-22	86.94	89.94	86.94	88.14	152258
2021-03-23	88.66	89.76	85.19	85.63	92750
2021-03-24	87.64	89.49	85.60	85.83	160154
2021-03-25	83.33	85.02	81.80	84.49	182719
2021-03-26	84.99	88.17	80.02	87.85	108974
2021-03-29	87.00	87.61	85.10	86.75	57753
2021-03-30	85.38	87.97	84.82	87.05	202856
2021-03-31	88.40	91.39	88.40	91.01	75697
2021-04-01	93.18	96.34	91.76	95.59	227752
2021-04-05	97.78	98.64	95.70	98.54	153203
2021-04-06	98.21	99.79	96.39	98.17	240375
2021-04-07	98.59	98.59	96.28	97.61	98423
2021-04-08	99.66	99.66	97.45	97.70	141181
2021-04-09	97.02	97.25	95.99	96.89	103284
2021-04-12	95.40	97.98	94.88	95.74	141462
2021-04-13	95.86	96.19	93.26	95.24	106876
2021-04-14	95.64	96.70	93.45	94.86	63920
2021-04-15	95.35	96.32	94.55	95.29	66870
2021-04-16	95.00	95.20	93.43	94.97	58588
2021-04-19	95.27	95.31	91.51	93.19	56778
2021-04-20	91.94	92.08	87.92	90.04	146477
2021-04-21	91.23	94.65	90.96	94.59	96474
2021-04-22	95.08	95.76	93.90	95.08	97343
2021-04-23	95.78	97.77	94.83	97.28	73707
2021-04-26	98.05	99.32	97.02	98.41	170556
2021-04-27	97.78	98.52	97.05	98.00	83312
2021-04-28	97.86	98.09	96.63	97.64	94280
2021-04-29	98.18	98.18	95.64	96.48	55769
2021-04-30	94.88	95.95	93.25	94.37	50753
2021-05-03	94.24	95.21	92.08	92.65	67974
2021-05-04	91.54	91.54	87.94	89.62	83246
2021-05-05	91.79	92.38	89.63	89.69	266086
2021-05-06	93.27	93.27	86.91	91.94	156816
2021-05-07	92.82	94.53	92.45	92.86	80749
2021-05-10	90.93	91.28	87.70	88.30	133115
2021-05-11	84.53	87.36	83.64	86.15	211284
2021-05-12	84.58	85.70	83.46	84.41	201378
2021-05-13	86.10	87.24	85.74	86.13	89513
2021-05-14	86.91	89.00	85.80	88.81	127215
2021-05-17	87.49	88.00	85.37	87.43	83542
2021-05-18	86.60	89.56	86.52	88.79	391656
2021-05-19	84.92	91.50	84.91	91.41	186457
2021-05-20	92.07	94.98	91.76	94.05	164620
2021-05-21	95.11	95.19	93.54	94.23	284359
2021-05-24	95.33	98.37	95.20	97.70	237227
2021-05-25	98.40	99.33	96.23	97.96	101939
2021-05-26	97.21	98.29	97.21	98.18	114462
2021-05-27	97.21	99.40	97.21	98.47	118328
2021-05-28	99.04	100.55	98.45	100.22	70316
2021-06-01	101.68	102.36	99.77	99.95	179039
2021-06-02	99.47	101.03	97.75	100.58	137420
2021-06-03	99.00	99.75	96.85	98.60	136667
2021-06-04	99.89	103.80	99.89	102.73	125883
2021-06-07	102.30	102.30	99.28	101.11	119970
2021-06-08	101.09	101.69	99.31	99.61	70515
2021-06-09	100.46	101.38	99.66	100.02	41072
2021-06-10	99.29	101.67	99.29	101.21	55236
2021-06-11	101.72	101.99	100.71	101.26	33942
2021-06-14	101.26	103.29	100.22	101.00	158267
2021-06-15	101.47	102.80	99.52	99.99	101734
2021-06-16	100.75	100.82	99.00	99.72	90855
2021-06-17	97.70	101.27	97.30	100.89	223079
2021-06-18	99.56	100.82	97.47	98.34	111659
2021-06-21	97.49	99.35	96.85	98.45	74163
2021-06-22	97.16	99.38	96.68	99.36	70864
2021-06-23	100.06	101.11	99.62	100.00	86750
2021-06-24	101.50	102.65	100.76	102.35	48522
2021-06-25	102.63	103.02	101.40	102.08	54993
2021-06-28	101.81	103.36	101.81	103.27	97028
2021-06-29	103.45	104.07	102.98	103.40	58280
2021-06-30	103.15	103.15	101.77	102.89	91794
2021-07-01	102.31	102.31	99.62	100.50	60829
2021-07-02	100.21	100.99	96.70	98.89	150250
2021-07-06	99.18	100.66	98.76	100.15	80928
2021-07-07	100.93	101.00	98.47	99.50	110940
2021-07-08	97.18	99.14	95.06	97.46	85708
2021-07-09	97.95	99.74	97.94	99.27	32493
2021-07-12	98.20	99.39	98.20	98.69	63463
2021-07-13	98.88	98.88	97.00	97.35	75342
2021-07-14	99.26	100.23	96.02	96.69	57580
2021-07-15	95.87	96.17	92.27	93.80	119657
2021-07-16	94.52	96.01	92.89	93.05	144675
2021-07-19	91.99	92.79	90.65	92.33	59930
2021-07-20	91.83	94.50	90.38	93.82	99097
2021-07-21	93.52	97.29	93.50	97.08	112268
2021-07-22	96.47	97.96	95.50	95.83	90722
2021-07-23	96.25	97.63	95.49	97.48	26073
2021-07-26	96.65	98.52	96.17	96.78	51603
2021-07-27	96.27	96.52	91.42	93.33	64648
2021-07-28	93.96	95.96	93.39	95.10	42849
2021-07-29	95.43	96.87	95.02	96.59	32681
2021-07-30	95.76	98.29	95.76	97.80	33734
2021-08-02	99.00	99.85	97.48	97.75	36492
2021-08-03	98.00	98.11	95.52	96.61	59847
2021-08-04	97.50	99.75	96.86	97.00	64285
2021-08-05	97.92	100.00	96.00	99.49	152231
2021-08-06	100.16	102.90	100.04	101.16	84080
2021-08-09	102.05	102.05	99.83	100.38	84023
2021-08-10	100.42	100.89	97.08	97.54	50126
2021-08-11	98.00	98.00	95.88	97.24	66551
2021-08-12	97.02	97.45	94.53	95.04	41084
2021-08-13	94.79	95.76	93.90	94.89	29081
2021-08-16	96.21	97.11	94.61	95.60	67130
2021-08-17	94.51	94.95	93.12	94.50	81082
2021-08-18	94.76	95.68	94.28	94.47	61419
2021-08-19	92.82	95.29	91.97	94.80	66098
2021-08-20	95.37	95.37	92.71	94.02	32040
2021-08-23	93.95	95.99	93.94	95.50	73278
2021-08-24	95.98	96.00	94.23	95.60	58297
2021-08-25	96.00	98.06	95.78	97.70	72330
2021-08-26	97.83	98.87	97.45	98.02	44907
2021-08-27	98.18	100.94	96.31	100.65	47042
2021-08-30	100.97	101.92	99.65	101.32	65115
2021-08-31	101.32	101.51	99.47	101.15	110637
2021-09-01	101.00	101.04	99.83	100.41	119264
2021-09-02	99.46	101.00	99.46	100.40	91322
2021-09-03	99.86	101.77	98.71	100.93	64420
2021-09-07	101.55	103.27	101.02	103.22	36114
2021-09-08	103.29	103.29	99.87	99.98	37344
2021-09-09	99.87	102.82	98.52	100.37	77546
2021-09-10	100.81	102.41	99.76	100.88	95068
2021-09-13	102.74	103.81	101.85	103.22	72091
2021-09-14	105.67	106.55	104.51	105.66	137491
2021-09-15	106.17	106.28	103.59	105.81	48929
2021-09-16	105.55	106.29	104.23	106.06	26406
2021-09-17	106.82	106.82	103.38	105.04	63705
2021-09-20	103.14	103.76	101.30	101.92	67329
2021-09-21	102.99	104.72	101.50	104.08	53115
2021-09-22	103.80	104.81	102.65	104.70	53123
2021-09-23	106.38	109.45	105.59	108.64	157383
2021-09-24	108.00	110.29	108.00	109.62	113872
2021-09-27	109.88	110.15	105.80	107.78	75307
2021-09-28	106.08	106.50	102.62	103.61	47695
2021-09-29	103.61	105.10	100.07	100.74	160665
2021-09-30	101.60	102.98	101.16	102.29	73622
2021-10-01	102.65	103.13	100.35	102.80	50401
2021-10-04	101.67	104.41	97.47	98.20	67979
2021-10-05	99.51	101.15	98.65	99.90	72846
2021-10-06	98.49	99.77	97.88	99.02	55036
2021-10-07	100.60	100.60	98.63	98.97	76354
2021-10-08	99.52	99.52	96.78	97.19	44732
2021-10-11	96.31	100.72	96.25	99.43	67716
2021-10-12	102.66	102.78	98.48	98.72	113812
2021-10-13	99.69	100.95	99.24	100.30	70887
2021-10-14	102.20	103.88	101.48	103.66	67420
2021-10-15	104.24	104.78	103.26	103.83	37849
2021-10-18	103.62	103.85	101.76	102.65	95915
2021-10-19	103.03	104.98	103.03	104.43	26396
2021-10-20	103.89	103.89	101.82	102.26	20041
2021-10-21	101.54	102.00	100.49	101.41	46360
2021-10-22	102.32	105.35	102.32	103.47	51426
2021-10-25	103.73	105.00	103.73	103.82	108306
2021-10-26	104.30	104.57	101.63	102.75	40833
2021-10-27	103.03	104.71	101.43	102.07	51671
2021-10-28	103.33	106.15	103.33	105.03	67286
2021-10-29	104.25	108.68	104.00	108.62	81610
2021-11-01	108.80	111.41	108.30	111.18	213680
2021-11-02	111.18	111.59	110.10	110.85	218041
2021-11-03	111.31	112.16	110.41	111.18	89255
2021-11-04	117.36	124.86	113.90	123.75	368871
2021-11-05	125.82	130.79	123.00	126.05	328923
2021-11-08	127.76	130.45	125.97	128.77	207541
2021-11-09	129.70	130.87	128.51	128.95	235184
2021-11-10	127.54	130.59	125.08	127.06	254969
2021-11-11	128.16	131.85	127.56	131.58	352066
2021-11-12	131.86	133.51	130.45	131.78	228210
2021-11-15	132.26	133.19	131.20	131.66	135087
2021-11-16	132.01	133.00	132.01	132.53	91465
2021-11-17	138.60	141.68	135.90	140.64	518006
2021-11-18	141.63	141.63	136.76	136.95	508234
2021-11-19	136.95	138.34	134.28	134.60	431343
2021-11-22	134.60	136.47	130.62	132.83	539887
2021-11-23	132.03	132.24	125.20	129.00	159841
2021-11-24	127.38	130.66	125.68	130.57	460622
2021-11-26	128.39	129.57	125.10	126.42	59356
2021-11-29	129.22	131.58	128.21	130.90	113764
2021-11-30	130.29	132.89	125.53	128.55	279925
2021-12-01	132.08	134.32	128.84	129.14	164709
2021-12-02	128.28	130.68	125.27	129.35	287842
2021-12-03	129.34	130.54	123.39	124.98	158665
2021-12-06	124.00	124.97	120.45	123.91	221182
2021-12-07	126.81	131.05	126.81	129.46	148991
2021-12-08	133.71	133.71	130.32	132.25	111854
2021-12-09	131.21	133.49	128.32	128.97	108340
2021-12-10	130.98	132.47	128.02	131.00	125600
2021-12-13	130.33	131.79	126.45	127.33	130494
2021-12-14	124.43	128.01	124.00	127.04	102060
2021-12-15	126.00	131.56	124.52	131.31	133890
2021-12-16	133.14	135.93	126.48	128.37	205343
2021-12-17	127.93	130.59	125.91	126.67	260240
2021-12-20	124.00	127.03	124.00	126.17	76965
2021-12-21	129.21	132.68	127.35	131.65	103008
2021-12-22	131.57	133.77	130.58	133.52	67290
2021-12-23	134.17	137.87	133.61	137.00	215480
2021-12-27	139.78	146.49	139.52	145.73	187701
2021-12-28	148.04	148.94	141.41	143.16	139431
2021-12-29	144.25	146.80	143.32	144.03	84149
2021-12-30	143.50	144.63	143.00	143.66	93091
2021-12-31	143.66	146.58	142.44	146.50	132326
2022-01-03	146.61	148.64	143.94	147.12	103111
2022-01-04	148.50	149.15	140.94	144.83	98460
2022-01-05	139.06	143.82	136.38	136.95	410878
2022-01-06	137.58	139.00	132.34	137.00	178935
2022-01-07	137.43	137.50	131.33	131.99	135185
2022-01-10	131.80	132.43	125.30	131.36	188466
2022-01-11	130.69	136.16	130.02	135.11	118812
2022-01-12	137.74	139.79	135.54	138.18	112629
2022-01-13	142.15	144.99	134.80	135.11	208263
2022-01-14	133.94	142.81	133.94	142.15	115400
2022-01-18	138.74	139.46	130.17	131.15	237456
2022-01-19	133.87	134.21	123.33	124.12	238533
2022-01-20	127.21	128.75	119.26	119.90	221660
2022-01-21	118.50	119.65	113.82	114.22	317916
2022-01-24	111.77	116.83	108.36	116.83	318512
2022-01-25	114.31	115.42	110.57	113.20	214794
2022-01-26	117.00	122.01	116.01	118.28	195744
2022-01-27	119.59	119.59	108.54	109.30	119229
2022-01-28	108.62	109.37	104.24	109.37	178466
2022-01-31	110.66	118.35	110.00	118.30	141557
2022-02-01	118.71	118.71	114.03	116.22	196411
2022-02-02	119.39	119.58	114.08	118.42	215685
2022-02-03	114.65	116.27	110.44	111.29	233008
2022-02-04	111.50	116.64	110.71	115.96	147721
2022-02-07	115.97	118.78	114.76	115.67	95862
2022-02-08	115.01	118.89	114.96	118.55	58436
2022-02-09	119.97	121.77	118.00	121.37	350935
2022-02-10	118.02	122.47	117.69	118.43	136977
2022-02-11	118.03	119.39	110.89	112.46	130049
2022-02-14	112.12	114.77	110.33	111.92	70454
2022-02-15	116.46	118.91	115.51	118.48	340382
2022-02-16	117.55	119.20	115.00	118.61	56479
2022-02-17	119.72	119.94	116.81	117.00	170806
2022-02-18	117.06	117.71	113.10	114.94	129561
2022-02-22	113.63	115.92	111.00	112.65	81701
2022-02-23	114.17	115.64	108.13	108.63	116510
2022-02-24	100.46	112.81	100.46	112.50	198614
2022-02-25	111.90	112.77	107.76	108.84	198778
2022-02-28	106.74	109.42	103.93	104.78	236979
2022-03-01	105.29	108.96	103.79	105.45	175626
2022-03-02	106.88	111.52	106.46	111.18	218106
2022-03-03	112.27	112.27	105.73	106.88	104430
2022-03-04	105.03	106.80	99.65	100.30	188648
2022-03-07	105.88	105.88	98.98	99.66	243209
2022-03-08	100.06	107.80	99.75	105.84	200016
2022-03-09	108.95	111.52	107.95	110.93	121188
2022-03-10	108.13	108.13	104.46	107.51	96403
2022-03-11	108.38	109.93	105.08	105.63	78206
2022-03-14	104.95	104.95	99.60	99.70	171801
2022-03-15	101.77	105.23	99.97	104.99	433907
2022-03-16	106.91	111.04	106.56	111.04	91868
2022-03-17	109.84	111.93	108.81	111.91	308673
2022-03-18	111.21	115.30	111.21	114.99	76440
2022-03-21	115.14	115.52	112.28	113.65	128862
2022-03-22	115.12	120.00	113.25	115.09	186619
2022-03-23	114.54	115.15	110.61	111.87	126653
2022-03-24	113.53	114.84	112.01	114.65	75075
2022-03-25	115.00	115.00	110.23	111.18	241278
2022-03-28	110.61	112.77	109.30	112.63	115355
2022-03-29	115.48	117.48	114.49	116.65	62397
2022-03-30	116.12	116.12	110.00	110.87	195142
2022-03-31	111.33	111.37	108.88	108.88	120241
2022-04-01	109.67	111.08	105.93	107.15	71832
2022-04-04	107.69	110.58	107.69	109.74	116892
2022-04-05	109.56	109.60	103.48	103.75	182625
2022-04-06	103.00	103.10	99.65	101.76	221872
2022-04-07	102.08	104.45	102.08	103.25	171171
2022-04-08	102.36	102.39	100.23	101.49	131741
2022-04-11	99.45	100.99	98.98	99.05	191920
2022-04-12	100.62	101.59	98.40	98.51	125926
2022-04-13	98.25	101.91	97.29	99.87	160796
2022-04-14	100.28	100.28	97.18	97.18	88754
2022-04-18	96.17	99.47	95.49	97.67	177138
2022-04-19	98.33	101.49	97.00	101.01	133109
2022-04-20	102.53	104.88	101.71	102.77	122364
2022-04-21	103.44	103.69	99.68	99.90	118530
2022-04-22	99.40	102.99	98.36	98.36	102857
2022-04-25	98.85	101.85	98.85	100.92	145451
2022-04-26	99.00	100.00	96.82	96.91	159508
2022-04-27	94.36	98.11	94.01	95.01	220497
2022-04-28	97.44	100.82	95.51	99.76	129745
2022-04-29	98.35	101.98	98.02	98.61	139661
2022-05-02	98.39	100.18	95.74	99.56	115919
2022-05-03	98.11	100.73	97.50	99.82	84665
2022-05-04	100.44	104.67	98.27	104.67	69501
2022-05-05	103.56	103.56	97.20	99.28	85402
2022-05-06	98.26	99.35	95.00	97.23	68075
2022-05-09	94.20	95.34	90.56	91.25	139450
2022-05-10	94.35	97.00	91.91	95.19	172567
2022-05-11	94.32	96.12	90.98	91.45	214353
2022-05-12	93.52	97.43	91.46	97.43	188759
2022-05-13	98.50	102.44	98.50	100.40	113751
2022-05-16	99.49	101.67	96.77	98.75	120913
2022-05-17	101.01	102.57	100.64	102.48	137350
2022-05-18	101.46	102.47	97.50	98.59	100253
2022-05-19	96.84	101.11	96.54	99.19	111292
2022-05-20	100.52	100.52	95.00	98.65	63213
2022-05-23	99.46	102.57	99.13	101.74	107667
2022-05-24	99.77	100.05	96.87	97.97	106831
2022-05-25	96.76	101.70	96.76	100.92	92613
2022-05-26	99.14	107.54	99.14	106.80	1698257
2022-05-27	108.57	110.75	108.29	108.71	135871
2022-05-31	107.90	108.37	103.89	106.22	190791
2022-06-01	107.73	108.40	104.96	106.86	118859
2022-06-02	107.15	110.77	106.69	109.89	129799
2022-06-03	108.00	110.17	107.26	108.79	74537
2022-06-06	110.61	111.00	107.18	108.40	98780
2022-06-07	106.85	109.24	105.78	109.12	96328
2022-06-08	108.48	108.77	105.05	106.63	61158
2022-06-09	106.22	107.14	103.27	103.42	61461
2022-06-10	101.90	102.76	99.65	100.46	92253
2022-06-13	97.57	98.99	93.37	94.80	131015
2022-06-14	95.18	95.73	93.57	94.47	74549
2022-06-15	95.51	99.09	94.68	97.37	80062
2022-06-16	93.73	95.16	89.88	90.56	195775
2022-06-17	90.51	92.48	88.00	89.83	160001
2022-06-21	91.55	95.96	91.55	95.79	92404
2022-06-22	93.82	95.69	93.46	93.87	55115
2022-06-23	95.29	95.29	92.30	93.73	85886
2022-06-24	94.93	97.28	94.15	95.90	128567
2022-06-27	96.85	96.85	93.56	95.82	286175
2022-06-28	97.17	97.17	92.53	92.93	98633
2022-06-29	91.89	92.38	88.00	89.36	124004
2022-06-30	89.06	89.75	86.39	88.53	196397
2022-07-01	87.68	87.68	82.00	83.49	154973
2022-07-05	82.02	84.44	81.63	83.86	211185
2022-07-06	83.77	84.19	81.93	83.54	94065
2022-07-07	85.25	86.75	84.61	86.40	66978
2022-07-08	85.79	87.63	84.88	87.30	112676
2022-07-11	87.91	89.84	86.71	89.51	132047
2022-07-12	90.22	90.97	87.83	88.64	86286
2022-07-13	86.42	90.06	86.42	89.52	55210
2022-07-14	89.34	91.93	87.17	91.50	150758
2022-07-15	92.43	95.20	90.95	94.55	116555
2022-07-18	96.28	96.54	92.79	93.31	82906
2022-07-19	94.78	98.26	94.78	97.87	92312
2022-07-20	97.63	101.09	97.43	100.80	111728
2022-07-21	102.24	104.97	101.80	104.42	113217
2022-07-22	104.41	105.67	100.21	101.53	120707
2022-07-25	102.70	103.32	101.11	102.34	61419
2022-07-26	101.68	101.68	99.70	100.08	52618
2022-07-27	102.08	105.16	101.73	104.10	59209
2022-07-28	103.40	105.74	101.71	104.24	80325
2022-07-29	104.19	106.08	102.79	105.35	88369
2022-08-01	105.08	106.73	104.14	105.40	57968
2022-08-02	105.01	105.93	103.75	104.23	109874
2022-08-03	103.95	107.42	103.27	106.73	108226
2022-08-04	106.73	110.19	106.20	108.65	145382
2022-08-05	106.75	108.48	105.66	107.62	67325
2022-08-08	105.96	107.65	104.20	105.90	98007
2022-08-09	103.07	103.53	97.33	98.09	97571
2022-08-10	101.62	105.65	99.89	105.32	98127
2022-08-11	106.98	108.70	105.77	105.85	86812
2022-08-12	106.12	110.17	106.12	110.00	58668
2022-08-15	108.81	110.68	108.81	109.75	99608
2022-08-16	108.75	110.62	107.21	108.63	88195
2022-08-17	107.53	107.62	105.39	106.74	49293
2022-08-18	108.24	110.99	108.15	109.25	80163
2022-08-19	107.56	109.15	107.04	107.63	105851
2022-08-22	106.22	106.65	105.06	105.79	90958
2022-08-23	105.34	109.37	105.34	108.61	88209
2022-08-24	107.50	108.46	106.10	107.57	460198
2022-08-25	106.94	110.34	106.94	110.22	237202
2022-08-26	110.00	110.33	104.11	105.14	140794
2022-08-29	102.64	103.65	101.03	101.40	112606
2022-08-30	100.89	100.97	97.63	98.51	268702
2022-08-31	98.80	99.59	97.46	99.32	129900
2022-09-01	97.72	98.10	95.73	97.80	109613
2022-09-02	98.85	99.73	96.62	97.13	50645
2022-09-06	95.99	96.93	94.44	95.57	103506
2022-09-07	96.06	98.11	94.15	97.40	72690
2022-09-08	96.64	98.99	96.02	98.61	60168
2022-09-09	100.13	101.37	99.71	100.52	55257
2022-09-12	100.52	102.42	99.59	100.26	101737
2022-09-13	95.97	97.67	94.76	95.90	132152
2022-09-14	96.04	98.49	95.24	96.75	56612
2022-09-15	94.88	95.80	93.85	94.84	83341
2022-09-16	93.42	95.59	92.55	94.70	90887
2022-09-19	93.04	94.78	92.77	94.15	96183
2022-09-20	93.50	93.50	91.65	91.81	63348
2022-09-21	90.77	93.50	90.50	90.86	91076
2022-09-22	89.93	90.24	86.31	88.17	138008
2022-09-23	86.63	87.71	84.96	87.49	99004
2022-09-26	87.13	88.44	86.53	87.06	90454
2022-09-27	88.46	89.57	86.20	87.68	72749
2022-09-28	87.89	90.48	87.30	89.58	136902
2022-09-29	87.81	87.81	86.16	87.11	92823
2022-09-30	86.07	87.11	84.98	85.30	95230
2022-10-03	84.50	89.05	84.37	87.56	117541
2022-10-04	89.90	90.98	89.16	90.02	68180
2022-10-05	88.85	90.44	87.23	89.76	64709
2022-10-06	87.88	89.40	87.03	87.34	164205
2022-10-07	85.23	85.23	80.80	81.98	170693
2022-10-10	81.53	81.53	78.05	79.08	240045
2022-10-11	77.37	77.85	72.17	74.36	530542
2022-10-12	73.67	74.87	71.99	72.23	356612
2022-10-13	69.17	74.93	67.40	73.86	397907
2022-10-14	74.86	74.86	70.01	70.25	167655
2022-10-17	71.50	72.00	70.03	70.36	196743
2022-10-18	70.89	71.55	68.47	69.50	237180
2022-10-19	70.79	72.46	69.89	70.84	194354
2022-10-20	70.84	72.33	69.38	70.65	193241
2022-10-21	70.57	73.60	69.55	72.93	190227
2022-10-24	72.28	73.54	71.54	72.89	167902
2022-10-25	73.58	75.24	73.58	74.75	125605
2022-10-26	74.10	75.76	73.32	73.74	121431
2022-10-27	73.99	75.26	72.73	73.13	104830
2022-10-28	73.43	76.30	73.11	76.11	151190
2022-10-31	75.15	75.15	73.21	73.71	148069
2022-11-01	75.12	75.45	74.16	74.56	52826
2022-11-02	74.15	77.00	73.17	73.17	145821
2022-11-03	73.17	78.39	73.02	77.25	245936
2022-11-04	79.00	82.18	78.29	80.90	300509
2022-11-07	80.68	84.37	80.68	83.80	453036
2022-11-08	84.28	86.47	84.28	84.55	332725
2022-11-09	83.51	84.25	82.39	82.81	177850
2022-11-10	88.00	88.75	86.78	87.63	289822
2022-11-11	87.70	90.70	86.26	89.89	161489
2022-11-14	90.31	90.96	87.36	87.46	181496
2022-11-15	90.32	91.35	88.86	89.51	146456
2022-11-16	87.87	88.66	85.54	85.85	76463
2022-11-17	84.29	87.18	84.29	86.53	77008
2022-11-18	87.37	87.37	85.32	86.30	68548
2022-11-21	85.35	86.00	84.87	85.71	104909
2022-11-22	85.28	86.38	84.13	85.98	70600
2022-11-23	85.55	87.51	84.81	86.30	93245
2022-11-25	85.68	87.77	85.26	85.58	34884
2022-11-28	84.44	84.68	81.76	82.37	149942
2022-11-29	83.34	84.12	81.74	82.35	90820
2022-11-30	82.48	85.57	80.71	85.57	206328
2022-12-01	87.08	88.65	85.07	86.56	110029
2022-12-02	84.91	86.25	84.54	86.25	38796
2022-12-05	86.00	88.43	85.94	86.72	75939
2022-12-06	86.94	87.61	85.48	85.85	63462
2022-12-07	85.00	85.21	82.75	83.94	71480
2022-12-08	84.07	85.99	83.81	85.74	38443
2022-12-09	83.93	86.16	83.93	84.86	47811
2022-12-12	84.14	85.63	83.84	85.49	67004
2022-12-13	90.36	90.36	87.86	89.07	113580
2022-12-14	88.91	90.83	87.41	88.15	152973
2022-12-15	85.79	86.48	84.22	85.86	129485
2022-12-16	85.13	87.01	82.32	84.82	140983
2022-12-19	84.40	84.72	82.44	83.09	62246
2022-12-20	82.24	84.95	82.24	82.66	107223
2022-12-21	82.64	86.76	82.64	85.75	145041
2022-12-22	84.66	84.66	80.42	82.06	117172
2022-12-23	81.33	82.42	80.30	81.65	57982
2022-12-27	81.36	81.47	79.52	79.76	97175
2022-12-28	79.21	80.40	79.21	79.23	69243
2022-12-29	79.85	82.24	79.63	81.73	204606
2022-12-30	81.04	82.23	80.95	81.68	79641
2023-01-03	82.97	83.68	81.91	82.92	88015
2023-01-04	83.27	85.74	82.21	84.28	97944
2023-01-05	82.87	84.98	82.38	83.74	63902
2023-01-06	84.62	87.83	83.04	86.86	107549
2023-01-09	87.80	91.10	87.47	88.28	77281
2023-01-10	88.41	90.05	87.20	89.37	50635
2023-01-11	89.07	90.52	88.13	89.85	101272
2023-01-12	90.00	92.05	88.67	91.00	66483
2023-01-13	90.27	91.88	90.13	90.57	82414
2023-01-17	89.75	90.55	88.50	89.33	57756
2023-01-18	90.75	91.99	90.43	90.49	65813
2023-01-19	90.13	90.56	89.18	89.86	79778
2023-01-20	90.09	93.36	89.65	92.70	52153
2023-01-23	93.70	97.89	93.69	96.48	121618
2023-01-24	95.67	95.96	94.35	94.70	60415
2023-01-25	93.86	95.21	92.77	94.58	166905
2023-01-26	94.36	94.79	92.38	94.73	66765
2023-01-27	93.57	94.18	92.34	92.99	44499
2023-01-30	91.24	91.24	89.25	89.62	60065
2023-01-31	89.60	91.01	89.20	90.70	94323
2023-02-01	91.14	95.68	91.14	95.01	78461
2023-02-02	97.65	99.00	95.90	96.30	132048
2023-02-03	95.01	96.73	95.01	96.07	61171
2023-02-06	94.86	95.51	92.70	93.63	83352
2023-02-07	93.05	95.18	92.53	95.11	86842
2023-02-08	94.17	94.67	91.98	93.02	105777
2023-02-09	94.74	95.76	92.79	93.51	66914
2023-02-10	92.85	93.26	89.73	91.18	94840
2023-02-13	89.66	91.65	89.27	90.64	68756
2023-02-14	89.73	91.81	89.01	91.12	104320
2023-02-15	90.00	93.00	88.77	92.54	111229
2023-02-16	89.82	92.56	89.82	91.86	127477
2023-02-17	92.10	92.10	90.31	91.30	113485
2023-02-21	89.25	90.82	88.97	89.36	141426
2023-02-22	89.08	90.14	87.91	88.40	105112
2023-02-23	89.98	89.98	86.90	88.87	91038
2023-02-24	87.16	88.25	86.82	87.70	72209
2023-02-27	87.80	89.40	87.76	88.82	189227
2023-02-28	88.63	91.95	88.63	90.58	79577
2023-03-01	90.97	92.21	90.07	91.57	100582
2023-03-02	90.06	91.47	89.16	91.40	94854
2023-03-03	91.26	92.85	91.04	92.51	97610
2023-03-06	92.97	93.70	91.85	92.44	91598
2023-03-07	92.63	93.15	90.79	91.77	111041
2023-03-08	92.97	95.27	92.92	94.17	165370
2023-03-09	94.55	96.75	94.55	95.76	145405
2023-03-10	96.41	96.98	93.41	94.01	235020
2023-03-13	93.41	95.92	93.41	94.87	165962
2023-03-14	96.47	98.32	96.18	98.24	91723
2023-03-15	97.08	97.84	94.78	97.25	121976
2023-03-16	97.01	100.83	96.81	100.26	570765
2023-03-17	100.71	101.39	99.37	99.91	96222
2023-03-20	100.79	101.53	99.42	100.58	90964
2023-03-21	101.46	102.65	99.00	100.30	268882
2023-03-22	99.22	103.48	99.22	100.38	132721
2023-03-23	101.67	104.98	101.48	103.64	137484
2023-03-24	102.82	103.56	101.05	102.15	114200
2023-03-27	103.55	103.55	100.47	101.28	91340
2023-03-28	100.38	100.38	96.71	99.22	73209
2023-03-29	100.53	102.62	100.43	101.96	66879
2023-03-30	102.21	104.70	101.96	103.13	104444
2023-03-31	102.83	104.76	102.80	104.47	59671
2023-04-03	102.97	103.25	99.60	103.00	130137
2023-04-04	102.95	103.50	98.77	99.31	153502
2023-04-05	98.46	98.76	96.91	98.05	68590
2023-04-06	97.49	97.65	96.16	96.43	64903
2023-04-10	95.78	97.29	95.40	97.17	42953
2023-04-11	97.50	98.50	97.09	97.43	84427
2023-04-12	98.02	98.25	95.11	96.01	95913
2023-04-13	96.56	97.16	95.99	96.32	42604
2023-04-14	96.29	97.98	94.40	95.55	50510
2023-04-17	94.10	94.55	91.12	93.64	126562
2023-04-18	93.48	94.64	92.50	93.26	119012
2023-04-19	91.64	93.70	91.38	92.10	100323
2023-04-20	90.43	93.88	90.26	92.61	76168
2023-04-21	93.47	93.98	92.41	93.37	55194
2023-04-24	94.10	95.44	93.08	93.93	66116
2023-04-25	93.70	93.70	90.21	90.25	74017
2023-04-26	91.12	91.72	90.00	91.03	243668
2023-04-27	92.10	92.51	90.30	91.37	324622
2023-04-28	91.64	92.00	90.02	91.45	91741
2023-05-01	90.77	91.80	90.66	90.74	90455
2023-05-02	90.79	90.79	87.85	89.01	110474
2023-05-03	89.66	91.64	89.24	90.22	97258
2023-05-04	90.16	91.55	88.74	89.47	109578
2023-05-05	89.83	93.49	89.83	92.86	53685
2023-05-08	93.38	93.56	92.31	93.09	44543
2023-05-09	92.35	92.35	90.42	90.85	69587
2023-05-10	91.29	92.30	90.74	91.27	64572
2023-05-11	93.86	95.94	91.10	93.06	85050
2023-05-12	92.03	94.30	89.59	94.12	68398
2023-05-15	94.16	97.22	94.16	96.30	70868
2023-05-16	95.89	97.29	95.23	96.00	98764
2023-05-17	97.11	99.00	97.06	97.14	118983
2023-05-18	97.72	100.29	97.60	99.76	104171
2023-05-19	99.58	101.43	98.86	100.40	80157
2023-05-22	100.83	101.81	100.17	100.23	68625
2023-05-23	99.56	99.76	97.83	99.15	85861
2023-05-24	98.14	100.88	97.48	100.60	130571
2023-05-25	102.82	107.14	102.75	106.21	161943
2023-05-26	106.85	112.57	105.59	111.52	219229
2023-05-30	111.52	112.39	107.64	109.32	380031
2023-05-31	109.00	110.23	107.01	107.99	182800
2023-06-01	108.30	111.24	107.73	110.93	150523
2023-06-02	112.00	112.17	108.57	111.91	185013
2023-06-05	111.91	113.11	111.18	112.75	153789
2023-06-06	112.41	115.29	112.30	114.35	203442
2023-06-07	115.19	117.39	114.11	115.08	139424
2023-06-08	115.63	116.49	114.24	114.83	133430
2023-06-09	115.10	117.00	115.10	116.52	171579
2023-06-12	117.21	119.48	116.26	119.00	149977
2023-06-13	118.94	119.61	117.60	118.52	124840
2023-06-14	115.29	117.75	115.05	117.01	227104
2023-06-15	116.26	116.60	114.90	115.93	158462
2023-06-16	115.57	115.58	108.50	112.99	324001
2023-06-20	112.80	113.72	111.51	113.03	138753
2023-06-21	113.05	113.19	110.62	112.06	102265
2023-06-22	111.63	113.12	111.05	112.51	57390
2023-06-23	111.15	113.32	110.66	112.68	157534
2023-06-26	112.65	116.33	110.77	111.35	285974
2023-06-27	111.31	115.06	110.05	114.84	120116
2023-06-28	112.70	114.23	112.20	112.47	153629
2023-06-29	112.20	115.00	111.39	114.37	105083
2023-06-30	115.61	117.97	115.17	117.30	159638
2023-07-03	116.79	117.54	111.01	114.65	149553
2023-07-05	113.11	113.70	111.71	112.50	126896
2023-07-06	111.47	112.08	110.06	111.67	184505
2023-07-07	111.67	114.04	111.06	111.59	55546
2023-07-10	110.85	113.62	110.85	112.38	95167
2023-07-11	112.04	112.04	108.15	109.59	100718
2023-07-12	110.35	112.02	109.84	111.54	208445
2023-07-13	112.64	115.12	112.64	114.16	111422
2023-07-14	114.24	116.67	114.23	115.83	109390
2023-07-17	115.89	118.88	115.89	118.56	77230
2023-07-18	118.86	119.15	115.41	117.44	65290
2023-07-19	120.00	120.40	117.67	118.33	152692
2023-07-20	116.74	116.82	111.58	112.41	94250
2023-07-21	112.79	114.67	112.46	114.62	177128
2023-07-24	114.75	115.92	114.43	115.14	86910
2023-07-25	114.18	116.15	114.18	115.15	102152
2023-07-26	116.23	117.71	114.93	116.01	113240
2023-07-27	117.81	120.99	117.81	119.88	98680
2023-07-28	121.00	124.34	120.18	123.00	117378
2023-07-31	123.71	124.99	123.03	123.94	197798
2023-08-01	123.47	126.48	123.28	126.37	152727
2023-08-02	124.94	124.94	120.00	121.50	293901
2023-08-03	116.94	120.44	113.20	119.55	219753
2023-08-04	120.56	120.73	117.49	118.79	107191
2023-08-07	119.18	122.77	119.18	122.27	138527
2023-08-08	121.28	122.21	119.77	120.61	118691
2023-08-09	121.66	121.66	118.36	119.25	79258
2023-08-10	120.14	122.94	118.59	118.90	86898
2023-08-11	118.11	119.15	116.07	116.96	57897
2023-08-14	116.22	118.72	115.94	118.63	90154
2023-08-15	118.63	118.63	117.40	118.01	58288
2023-08-16	117.74	118.16	116.62	117.54	90821
2023-08-17	117.36	117.65	116.86	117.25	186279
2023-08-18	115.86	119.16	115.86	118.50	142367
2023-08-21	118.31	121.20	118.31	121.13	118776
2023-08-22	121.13	122.59	120.03	120.36	73976
2023-08-23	120.96	125.07	120.96	124.97	152302
2023-08-24	126.00	126.00	120.84	120.97	78216
2023-08-25	120.08	121.49	118.64	121.09	87922
2023-08-28	121.27	123.13	120.42	120.70	54900
2023-08-29	120.64	127.37	120.48	126.33	295612
2023-08-30	127.15	131.51	126.81	129.00	210976
2023-08-31	129.00	129.99	128.01	128.94	210730
2023-09-01	128.91	129.98	126.64	127.76	181495
2023-09-05	126.79	127.42	124.14	127.18	152617
2023-09-06	127.19	129.41	126.24	126.78	72836
2023-09-07	124.88	124.88	118.70	120.61	161574
2023-09-08	120.71	121.33	118.08	119.24	56076
2023-09-11	118.04	118.04	118.04	118.04	8953
2023-09-12	118.11	120.00	117.08	117.08	40483
2023-09-13	116.63	119.35	116.12	117.00	71955
2023-09-14	116.92	118.04	114.67	116.96	77706
2023-09-15	116.27	116.27	112.24	112.47	98406
2023-09-18	112.09	114.03	112.09	113.14	33875
2023-09-19	113.71	113.71	110.88	112.24	181023
2023-09-20	112.92	113.71	111.20	111.67	84676
2023-09-21	110.27	111.42	109.06	110.50	173450
2023-09-22	112.11	112.44	108.99	109.64	106605
2023-09-25	109.47	112.18	109.47	110.61	113514
2023-09-26	110.65	111.13	107.27	107.94	100160
2023-09-27	108.58	109.85	107.47	109.45	63535
2023-09-28	108.77	112.33	108.10	110.77	63757
2023-09-29	111.86	113.32	110.75	112.44	72594
2023-10-02	111.74	113.67	108.54	109.94	91395
2023-10-03	108.67	109.98	104.76	105.61	111646
2023-10-04	107.08	110.16	106.55	109.01	114328
2023-10-05	109.51	110.18	107.85	108.62	38886
2023-10-06	107.31	110.93	107.31	110.65	48560
2023-10-09	107.78	107.94	105.00	106.31	173812
2023-10-10	106.27	109.08	105.74	107.08	211997
2023-10-11	106.84	108.21	106.74	107.80	110638
2023-10-12	107.14	111.82	107.14	109.48	110577
2023-10-13	109.50	109.50	105.87	106.06	56384
2023-10-16	105.23	105.23	100.36	104.06	264871
2023-10-17	101.96	105.19	99.99	103.78	162657
2023-10-18	102.16	104.47	100.22	104.10	124707
2023-10-19	105.78	105.81	98.07	98.18	180182
2023-10-20	97.77	98.64	95.75	96.43	248720
2023-10-23	96.16	97.51	94.70	95.98	155160
2023-10-24	96.25	96.34	94.35	95.30	158511
2023-10-25	93.68	94.25	91.49	92.30	124946
2023-10-26	92.70	94.14	90.94	91.25	96610
2023-10-27	92.27	92.27	90.59	90.85	106066
2023-10-30	92.35	93.51	91.39	93.00	199043
2023-10-31	93.62	95.63	92.68	94.97	151888
2023-11-01	96.13	97.94	95.41	97.36	219567
2023-11-02	99.61	100.96	98.19	99.02	158626
2023-11-03	99.06	103.10	99.06	100.41	209233
2023-11-06	100.53	100.77	98.55	99.59	88053
2023-11-07	100.03	100.72	98.86	99.91	89124
2023-11-08	100.48	101.85	100.17	101.59	157619
2023-11-09	104.88	108.38	102.23	106.60	276338
2023-11-10	107.00	113.23	107.00	111.75	159686
2023-11-13	111.97	113.69	110.94	112.92	132975
2023-11-14	115.68	117.37	115.19	117.19	165034
2023-11-15	118.41	121.00	117.65	119.85	157261
2023-11-16	121.32	123.89	119.00	120.28	189612
2023-11-17	119.56	122.15	119.29	121.89	138867
2023-11-20	121.38	122.16	120.67	121.69	97158
2023-11-21	121.03	124.20	121.00	122.87	98630
2023-11-22	124.88	126.56	124.05	124.56	106052
2023-11-24	125.03	126.00	124.58	124.91	29314
2023-11-27	125.52	125.74	124.00	125.00	50924
2023-11-28	125.65	125.80	123.45	124.63	94918
2023-11-29	125.44	127.64	125.33	126.89	90407
2023-11-30	126.40	128.81	125.23	128.61	141705
2023-12-01	128.38	129.54	126.95	128.08	133762
2023-12-04	127.85	128.59	125.25	127.46	117443
2023-12-05	127.26	127.44	125.93	126.22	69734
2023-12-06	127.40	127.47	124.78	125.00	88912
2023-12-07	125.48	126.97	124.44	126.35	171032
2023-12-08	126.54	128.11	124.42	127.00	84520
2023-12-11	127.47	131.51	127.47	130.14	85973
2023-12-12	130.66	131.41	128.82	129.88	198395
2023-12-13	130.25	131.89	128.60	130.68	116168
2023-12-14	130.20	134.46	130.20	133.66	104026
2023-12-15	134.11	135.00	132.08	132.40	124535
2023-12-18	133.01	134.08	132.40	133.15	121462
2023-12-19	134.21	135.33	133.40	134.70	158389
2023-12-20	134.40	135.08	130.02	130.84	142792
2023-12-21	133.02	135.69	131.75	135.39	107545
2023-12-22	135.08	136.50	134.62	135.26	74352
2023-12-26	135.07	136.65	135.07	135.97	64186
2023-12-27	135.62	135.99	134.01	135.18	70952
2023-12-28	137.74	138.50	136.00	137.39	123912
2023-12-29	136.79	137.69	134.77	137.39	54117
2024-01-02	136.82	136.84	134.52	135.65	157617
2024-01-03	134.75	134.75	131.99	132.10	234210
2024-01-04	131.43	133.57	131.12	131.96	64474
2024-01-05	131.30	131.92	128.74	129.32	70347
2024-01-08	129.11	132.34	129.11	131.46	48562
2024-01-09	129.54	131.52	129.12	130.95	82538
2024-01-10	130.72	131.99	129.96	131.00	51570
2024-01-11	131.88	133.52	131.00	133.44	77652
2024-01-12	133.64	134.04	132.95	133.80	34346
2024-01-16	132.54	134.57	132.34	133.60	63142
2024-01-17	132.27	133.33	129.39	132.36	81210
2024-01-18	135.27	142.77	135.27	137.71	639059
2024-01-19	138.60	144.60	138.24	144.43	180846
2024-01-22	145.24	146.32	141.22	142.73	168944
2024-01-23	142.45	145.98	141.61	145.82	226238
2024-01-24	148.71	153.67	147.27	149.04	392526
2024-01-25	150.23	152.90	147.77	147.98	227320
2024-01-26	146.75	148.55	144.67	145.71	144761
2024-01-29	146.22	146.95	143.81	146.57	71998
2024-01-30	146.19	148.00	145.88	146.25	46875
2024-01-31	145.00	148.18	143.01	144.81	123320
2024-02-01	145.44	145.97	142.53	144.99	84278
2024-02-02	144.25	146.86	143.84	146.75	54010
2024-02-05	147.51	150.00	146.19	148.83	55997
2024-02-06	149.49	149.80	144.64	146.00	68935
2024-02-07	146.45	149.17	145.62	148.00	44087
2024-02-08	148.62	152.55	147.79	149.99	94255
2024-02-09	150.50	161.06	150.50	160.66	190412
2024-02-12	159.72	161.07	156.91	157.24	159294
2024-02-13	152.50	155.76	151.34	153.23	101988
2024-02-14	154.64	158.32	154.64	157.43	154962
2024-02-15	163.18	172.05	162.78	166.95	250408
2024-02-16	169.08	170.99	166.02	168.95	142922
2024-02-20	166.48	167.42	158.13	161.64	243313
2024-02-21	159.36	159.65	154.54	158.28	195607
2024-02-22	163.84	166.46	161.90	164.65	101970
2024-02-23	165.05	166.79	161.29	161.82	78249
2024-02-26	163.52	168.24	163.36	167.10	117521
2024-02-27	167.65	167.88	164.65	165.28	248817
2024-02-28	164.47	168.23	163.88	167.40	133954
2024-02-29	168.24	173.49	168.19	173.45	277648
2024-03-01	176.78	184.75	176.78	183.66	425684
2024-03-04	185.58	190.51	183.50	187.67	399220
2024-03-05	185.47	187.41	181.15	182.91	164955
2024-03-06	184.82	185.53	181.15	184.28	301807
2024-03-07	184.84	186.71	181.82	182.04	250934
2024-03-08	183.12	183.26	173.71	175.33	250960
2024-03-11	169.79	169.79	165.24	168.25	280948
2024-03-12	169.17	172.85	168.16	172.07	188182
2024-03-13	171.24	171.52	168.29	169.66	116175
2024-03-14	170.63	171.44	167.81	169.65	74267
2024-03-15	167.81	170.75	166.39	168.93	152257
2024-03-18	170.90	172.65	168.56	170.33	95247
2024-03-19	169.82	176.86	168.30	176.46	205591
2024-03-20	176.47	181.56	175.63	181.03	173393
2024-03-21	185.00	188.67	183.21	183.76	167073
2024-03-22	182.52	184.14	180.87	183.14	54709
2024-03-25	182.36	183.31	180.38	180.87	78492
2024-03-26	182.34	182.90	178.09	178.93	77547
2024-03-27	180.43	180.72	176.22	179.74	68876
2024-03-28	180.42	180.42	175.95	177.38	165437
2024-04-01	177.42	181.33	177.23	178.10	196867
2024-04-02	175.45	178.17	171.94	177.37	162330
2024-04-03	174.18	181.12	173.88	178.93	190481
2024-04-04	178.62	182.92	174.72	176.05	164708
2024-04-05	177.93	182.40	175.90	179.11	84349
2024-04-08	181.00	182.31	179.19	180.33	85223
2024-04-09	180.37	180.37	172.25	174.95	115324
2024-04-10	172.33	176.20	172.33	174.31	114399
2024-04-11	172.97	176.61	170.30	174.80	134956
2024-04-12	173.12	173.12	167.91	170.48	119682
2024-04-15	173.96	174.50	169.70	170.47	73968
2024-04-16	172.18	178.69	170.71	175.99	240123
2024-04-17	175.22	175.22	166.60	170.12	137927
2024-04-18	170.49	171.80	168.11	170.00	162166
2024-04-19	168.20	169.89	158.48	159.92	223813
2024-04-22	161.37	163.43	158.83	162.78	166756
2024-04-23	163.57	169.00	162.18	168.18	171447
2024-04-24	170.00	173.14	164.77	166.57	936428
2024-04-25	166.75	171.03	164.12	170.92	83794
2024-04-26	170.92	177.15	170.92	174.34	158748
2024-04-29	173.47	174.48	171.50	174.09	101173
2024-04-30	172.99	174.23	169.47	169.90	97716
2024-05-01	169.39	171.28	165.15	167.34	209993
2024-05-02	170.68	175.11	167.91	174.22	188278
2024-05-03	177.53	181.63	175.23	178.29	209990
2024-05-06	178.85	182.78	177.80	182.10	128995
2024-05-07	182.72	185.77	181.54	183.53	168143
2024-05-08	182.33	183.95	178.29	181.12	218163
2024-05-09	186.65	198.71	183.64	193.14	491917
2024-05-10	194.09	196.84	189.50	193.50	165058
2024-05-13	193.00	195.60	190.82	193.50	118217
2024-05-14	195.16	200.09	193.19	200.00	131977
2024-05-15	200.00	203.02	198.28	202.15	116245
2024-05-16	197.98	198.24	193.26	194.52	213909
2024-05-17	195.53	197.21	193.19	196.23	171579
2024-05-20	196.35	205.16	196.35	203.41	116198
2024-05-21	203.17	206.79	201.67	204.09	125490
2024-05-22	204.76	209.65	204.76	207.88	165786
2024-05-23	211.71	217.30	209.10	210.77	291394
2024-05-24	211.99	217.57	210.35	213.61	181677
2024-05-28	216.15	219.74	213.70	219.11	118349
2024-05-29	216.54	217.88	215.00	215.99	131643
2024-05-30	216.35	216.94	211.07	211.64	118714
2024-05-31	212.15	212.50	203.00	208.65	235311
2024-06-03	209.99	213.49	204.73	213.11	171551
2024-06-04	214.37	214.72	203.75	207.59	126957
2024-06-05	210.67	218.69	208.37	218.52	291097
2024-06-06	219.85	223.44	218.08	219.80	192836
2024-06-07	220.40	223.27	216.68	219.50	125337
2024-06-10	219.00	226.38	218.24	225.23	202375
2024-06-11	224.77	225.43	219.23	224.83	82484
2024-06-12	227.87	235.00	226.45	234.88	127143
2024-06-13	233.27	239.31	232.35	237.31	216878
2024-06-14	236.58	239.84	235.21	237.98	112119
2024-06-17	235.98	242.02	234.26	239.09	312174
2024-06-18	239.45	242.93	237.36	241.11	197219
2024-06-20	237.59	237.97	230.06	232.77	360680
2024-06-21	231.78	231.78	225.00	228.90	175953
2024-06-24	227.46	227.97	221.64	224.14	294905
2024-06-25	224.48	235.93	224.15	234.15	215717
2024-06-26	233.03	237.15	230.16	230.52	134055
2024-06-27	230.94	239.17	230.94	235.17	155396
2024-06-28	237.74	242.76	233.24	234.53	93487
2024-07-01	234.92	235.86	227.05	232.85	188834
2024-07-02	234.10	238.70	229.41	235.54	186479
2024-07-03	236.20	240.33	236.01	238.59	66628
2024-07-05	238.09	240.99	237.61	238.53	52620
2024-07-08	241.19	244.97	237.89	239.89	229350
2024-07-09	242.97	246.34	241.39	244.49	118967
2024-07-10	246.87	247.21	241.07	242.44	305434
2024-07-11	241.95	241.95	229.45	231.74	199829
2024-07-12	231.47	239.98	231.47	235.92	133740
2024-07-15	239.67	242.18	238.94	240.25	124476
2024-07-16	239.64	242.15	237.13	241.71	108014
2024-07-17	232.39	233.30	209.22	209.83	478250
2024-07-18	214.02	214.02	198.14	206.46	312210
2024-07-19	208.50	209.40	202.77	203.58	167868
2024-07-22	206.87	218.02	206.87	215.32	211984
2024-07-23	212.85	220.63	212.85	216.98	230834
2024-07-24	214.13	214.13	205.10	205.67	132765
2024-07-25	206.13	206.66	197.04	197.18	231202
2024-07-26	200.88	202.54	195.66	198.60	184735
2024-07-29	199.87	206.77	198.58	201.38	237230
2024-07-30	202.89	202.89	194.66	197.62	175434
2024-07-31	202.51	207.13	202.00	206.47	172088
2024-08-01	201.70	201.70	186.11	189.23	286257
2024-08-02	182.83	182.83	171.01	172.87	328011
2024-08-05	161.01	177.00	158.00	176.21	406348
2024-08-06	178.94	186.16	174.52	182.49	232315
2024-08-07	188.78	191.95	180.08	180.96	478868
2024-08-08	201.88	216.79	201.88	216.22	433870
2024-08-09	216.03	226.64	213.92	225.44	297355
2024-08-12	221.81	225.09	217.72	223.64	270139
2024-08-13	229.33	229.74	223.01	229.03	226223
2024-08-14	226.04	228.56	224.62	226.72	354182
2024-08-15	229.80	236.64	227.67	236.41	214356
2024-08-16	233.60	236.10	229.78	232.93	127758
2024-08-19	231.46	234.39	226.05	234.04	208874
2024-08-20	233.64	234.97	228.15	230.68	123111
2024-08-21	228.46	232.52	227.72	230.13	273338
2024-08-22	229.95	230.17	221.50	223.35	104307
2024-08-23	225.67	228.00	220.60	223.01	97213
2024-08-26	221.68	221.68	215.36	218.61	125571
2024-08-27	218.73	226.37	217.30	224.95	239560
2024-08-28	225.04	227.63	219.74	219.89	135645
2024-08-29	224.14	230.49	220.23	220.35	189272
2024-08-30	224.66	225.26	217.96	223.55	77258
2024-09-03	216.37	216.85	198.62	201.66	371552
2024-09-04	197.66	210.35	197.02	207.37	243931
2024-09-05	205.31	206.18	199.46	199.83	146261
2024-09-06	199.50	200.67	194.33	197.20	296381
2024-09-09	198.56	199.48	193.92	196.01	151746
2024-09-10	198.50	199.46	195.87	198.02	125634
2024-09-11	198.16	201.69	195.70	201.68	254389
2024-09-12	200.59	206.98	197.10	204.84	90708
2024-09-13	207.18	209.23	203.08	206.71	53960
2024-09-16	197.04	198.60	186.79	189.27	310223
2024-09-17	189.45	197.33	188.26	194.71	264510
2024-09-18	195.83	197.80	191.97	192.34	124986
2024-09-19	196.64	206.92	196.61	205.30	172997
2024-09-20	203.23	203.40	200.11	200.39	218451
2024-09-23	204.23	206.64	200.61	201.17	161837
2024-09-24	203.01	204.38	201.00	203.15	77969
2024-09-25	202.97	206.45	200.35	200.62	94424
2024-09-26	215.98	218.93	208.11	211.79	283756
2024-09-27	211.25	213.27	206.82	209.61	127459
2024-09-30	210.89	211.83	207.08	208.34	274450
2024-10-01	208.66	209.91	197.08	197.88	153133
2024-10-02	196.66	203.75	196.66	200.11	84483
2024-10-03	197.74	202.63	197.74	199.69	72347
2024-10-04	205.33	206.11	199.67	202.60	144074
2024-10-07	201.60	203.13	199.50	200.57	64230
2024-10-08	203.89	211.27	203.45	208.76	257074
2024-10-09	208.89	210.95	205.36	210.72	74002
2024-10-10	207.75	210.72	203.29	210.08	76656
2024-10-11	209.00	218.05	209.00	216.49	130784
2024-10-14	219.79	223.18	219.79	221.56	74619
2024-10-15	221.46	223.40	197.50	198.74	236328
2024-10-16	201.88	203.44	188.00	188.57	321683
2024-10-17	195.16	197.69	186.63	187.20	410503
2024-10-18	187.48	188.60	183.94	184.21	376576
2024-10-21	187.02	188.78	184.28	186.03	385145
2024-10-22	185.58	188.00	182.01	182.45	368913
2024-10-23	181.00	185.69	180.00	182.88	408872
2024-10-24	184.60	186.82	183.28	183.56	130981
2024-10-25	184.07	186.04	182.72	184.24	113733
2024-10-28	186.61	190.99	186.61	189.06	149238
2024-10-29	189.06	200.02	188.24	199.67	252745
2024-10-30	196.54	200.29	195.86	197.58	195876
2024-10-31	197.28	197.28	183.08	185.30	182803
2024-11-01	185.76	187.99	184.32	184.99	118409
2024-11-04	183.56	186.48	181.33	182.52	137921
2024-11-05	182.94	184.63	180.90	181.29	200913
2024-11-06	185.88	191.64	185.88	191.31	272791
2024-11-07	203.99	207.43	192.63	206.37	409601
2024-11-08	207.11	208.00	196.19	197.68	336274
2024-11-11	197.36	200.64	194.08	199.28	245844
2024-11-12	202.07	207.63	201.30	203.83	202777
2024-11-13	204.12	205.18	189.30	189.47	392627
2024-11-14	192.03	193.11	188.03	190.26	230528
2024-11-15	185.26	185.91	178.23	178.67	285963
2024-11-18	179.64	179.64	175.59	177.21	177307
2024-11-19	176.89	178.18	174.66	176.96	180976
2024-11-20	176.96	177.61	172.98	174.18	455847
2024-11-21	175.19	181.42	174.14	179.72	402977
2024-11-22	179.00	181.12	176.62	179.76	132956
2024-11-25	180.51	182.98	175.31	176.10	166066
2024-11-26	177.23	178.88	172.99	174.53	136356
2024-11-27	174.62	174.62	168.03	172.39	292226
2024-11-29	176.68	186.69	176.68	183.76	163108
2024-12-02	183.74	192.19	182.38	190.50	214186
2024-12-03	187.00	191.76	187.00	189.91	160197
2024-12-04	194.39	195.00	189.34	189.76	222381
2024-12-05	188.96	188.96	185.23	185.89	172493
2024-12-06	185.51	195.92	185.00	195.18	259277
2024-12-09	196.37	204.48	193.51	198.50	353168
2024-12-10	198.50	199.02	189.12	190.30	150671
2024-12-11	192.45	193.67	190.47	192.00	151083
2024-12-12	190.45	191.74	187.86	189.55	77748
2024-12-13	191.41	193.75	184.77	188.33	109806
2024-12-16	190.38	193.55	188.68	190.41	122213
2024-12-17	187.94	201.00	187.94	197.65	245320
2024-12-18	198.42	207.64	195.01	196.58	241373
2024-12-19	196.90	197.71	191.40	194.88	179712
2024-12-20	191.30	196.85	188.76	193.53	82638
2024-12-23	193.97	199.34	193.97	199.17	61864
2024-12-24	199.50	204.38	199.50	203.15	135231
2024-12-26	203.15	205.24	202.16	202.44	95098
2024-12-27	201.59	201.59	195.01	200.05	83398
2024-12-30	198.16	200.51	195.26	197.18	101384
2024-12-31	197.79	199.10	195.72	196.95	72292
2025-01-02	200.88	210.50	200.40	202.83	206420
2025-01-03	203.49	207.54	202.21	204.64	251101
2025-01-06	218.79	220.57	213.03	214.62	425264
2025-01-07	222.06	223.01	214.63	216.41	163613
2025-01-08	218.06	219.98	211.83	219.71	103756
2025-01-10	215.79	219.09	210.66	217.72	112735
2025-01-13	215.00	218.30	209.68	217.85	140633
2025-01-14	222.77	229.80	221.05	228.92	277460
2025-01-15	231.00	235.70	228.80	232.66	307230
2025-01-16	241.60	249.01	239.14	242.33	196734
2025-01-17	245.41	246.50	241.00	244.91	107905
2025-01-21	256.61	259.56	249.12	258.49	643300
2025-01-22	265.19	266.13	255.01	256.88	342851
2025-01-23	252.83	253.55	250.00	251.81	147453
2025-01-24	252.58	253.98	247.69	252.38	112691
2025-01-27	227.03	230.59	213.18	222.42	408853
2025-01-28	224.16	229.09	219.98	229.09	227127
2025-01-29	237.24	237.81	227.68	232.38	189358
2025-01-30	236.34	243.19	234.79	242.01	129955
2025-01-31	242.32	255.26	242.32	245.18	210896
2025-02-03	236.35	245.47	235.46	242.16	145973
2025-02-04	241.18	245.54	240.53	241.51	96032
2025-02-05	243.67	250.44	242.95	248.60	138929
2025-02-06	248.82	257.51	246.92	253.76	188980
2025-02-07	253.90	255.13	246.00	251.37	240763
2025-02-10	253.58	255.64	249.69	253.30	211031
2025-02-11	251.02	255.93	247.60	249.09	167448
2025-02-12	244.68	247.99	240.12	245.43	387856
2025-02-13	276.58	289.90	257.04	269.00	545143
2025-02-14	265.85	271.61	262.39	267.97	208045
2025-02-18	278.73	282.01	272.38	273.07	333117
2025-02-19	272.87	275.62	270.44	273.08	484840
2025-02-20	276.06	278.62	269.08	273.65	224215
2025-02-21	272.50	275.36	265.77	268.83	239679
2025-02-24	268.76	268.95	257.22	259.15	294063
2025-02-25	256.86	256.86	247.18	250.43	298336
2025-02-26	251.90	257.65	249.68	252.65	347035
2025-02-27	254.84	255.44	235.40	239.15	568719
2025-02-28	241.63	241.63	227.65	239.18	329044
2025-03-03	244.00	244.50	223.56	228.07	377101
2025-03-04	219.73	227.89	215.48	223.52	519860
2025-03-05	223.57	227.42	218.12	227.33	340515
2025-03-06	220.09	220.09	211.85	215.62	338017
2025-03-07	216.00	227.20	212.98	226.02	313184
2025-03-10	218.69	221.90	208.39	212.69	299492
2025-03-11	213.14	217.43	205.15	211.64	332564
2025-03-12	218.85	225.28	213.60	224.75	354746
2025-03-13	222.48	225.76	213.86	215.22	307021
2025-03-14	218.86	222.39	217.64	219.13	343484
2025-03-17	212.84	217.43	205.11	206.27	333977
2025-03-18	202.05	202.30	193.02	198.25	487410
2025-03-19	199.49	199.98	194.60	195.47	362703
2025-03-20	192.19	202.00	192.19	200.96	235690
2025-03-21	196.44	201.86	195.44	196.76	174717
2025-03-24	199.77	206.82	199.40	203.74	314220
2025-03-25	203.90	205.64	197.96	201.37	199022
2025-03-26	199.26	201.42	196.66	201.04	299394
2025-03-27	199.33	199.33	192.64	192.83	348473
2025-03-28	192.00	194.65	184.24	186.43	170027
2025-03-31	182.01	184.50	177.87	184.33	229227
2025-04-01	184.30	185.68	177.88	184.90	327292
2025-04-02	182.26	193.26	182.09	191.68	254427
2025-04-03	180.93	181.79	171.31	172.19	298767
2025-04-04	165.01	168.02	154.00	162.03	339519
2025-04-07	164.11	185.09	161.02	170.61	647884
2025-04-08	175.03	178.35	163.26	166.72	416057
2025-04-09	170.54	193.18	164.45	191.73	488382
2025-04-10	184.60	184.60	171.98	177.98	239458
2025-04-11	179.00	180.87	173.49	179.78	198513
2025-04-14	185.48	186.54	180.10	184.16	191163
2025-04-15	184.06	189.05	183.25	186.78	161484
2025-04-16	180.00	180.62	168.93	174.54	260226
2025-04-17	174.81	177.36	170.09	175.62	296290
2025-04-21	172.76	173.21	168.18	172.87	119104
2025-04-22	175.95	176.99	171.34	174.13	214615
2025-04-23	182.22	185.21	180.55	181.86	178956
2025-04-24	186.70	197.79	185.80	196.75	353981
2025-04-25	195.51	198.69	187.07	196.65	126692
2025-04-28	194.65	196.68	190.36	196.04	190379
2025-04-29	192.98	196.91	189.34	194.63	136482
2025-04-30	190.90	196.53	186.10	196.21	122768
2025-05-01	199.23	201.87	195.65	195.65	105643
2025-05-02	200.60	205.50	198.33	202.19	134448
2025-05-05	197.94	201.00	195.75	196.07	192639
2025-05-06	193.80	198.13	192.22	193.88	225136
2025-05-07	194.44	201.99	191.74	200.72	282492
2025-05-08	186.53	189.74	176.52	186.75	555501
2025-05-09	190.40	190.41	178.50	183.52	569625
2025-05-12	195.84	200.78	192.89	195.64	362935
2025-05-13	194.59	202.99	191.59	202.49	406373
2025-05-14	198.97	201.90	197.47	199.16	361761
2025-05-15	195.13	197.95	192.80	195.13	258845
2025-05-16	193.97	193.97	189.60	191.77	144568
2025-05-19	186.90	191.76	186.90	190.17	195203
2025-05-20	188.22	190.17	187.21	188.85	125249
2025-05-21	186.58	189.14	183.90	184.20	159977
2025-05-22	184.95	189.12	184.00	184.71	243900
2025-05-23	181.00	185.38	179.00	183.00	122707
2025-05-27	187.40	200.53	187.13	198.09	366698
2025-05-28	201.67	202.38	199.10	200.89	336339
2025-05-29	208.00	218.11	205.37	217.85	514884
2025-05-30	218.03	218.03	205.63	213.62	357686
2025-06-02	210.98	213.78	206.44	211.80	247845
2025-06-03	208.90	212.10	206.42	209.72	235304
2025-06-04	211.97	222.80	211.62	222.61	280395
2025-06-05	228.18	229.73	215.61	216.46	356770
2025-06-06	218.03	220.09	215.26	217.00	179257
2025-06-09	218.48	225.44	218.48	220.89	249857
2025-06-10	224.37	226.92	221.23	226.24	264450
2025-06-11	229.92	235.41	228.03	232.85	259320
2025-06-12	227.21	229.96	225.73	228.58	261954
2025-06-13	222.33	225.25	217.50	222.19	162333
2025-06-16	229.00	234.78	228.39	230.44	202873
2025-06-17	231.60	231.60	225.90	228.04	178122
2025-06-18	230.33	233.54	229.60	232.05	132222
2025-06-20	234.20	234.52	224.00	231.17	145042
2025-06-23	232.65	235.82	229.00	234.10	115395
2025-06-24	240.00	249.95	239.33	248.52	253459
2025-06-25	254.70	261.65	252.94	255.35	354198
2025-06-26	256.87	271.10	255.58	268.88	565159
2025-06-27	268.00	271.52	264.00	267.64	206518
2025-06-30	275.70	283.79	273.00	275.20	300459
2025-07-01	271.70	274.91	263.00	268.43	293565
2025-07-02	273.57	277.70	269.10	276.43	527596
2025-07-03	286.13	289.13	282.34	284.96	250236
2025-07-07	288.46	291.99	284.45	286.38	222056
2025-07-08	286.95	287.34	280.93	282.36	283852
2025-07-09	285.01	288.60	281.46	282.07	334485
2025-07-10	291.76	291.80	282.21	283.41	219218
2025-07-11	280.01	284.52	279.25	284.16	146662
2025-07-14	283.13	284.22	276.35	281.94	184040
2025-07-15	290.56	291.21	281.80	285.91	295967
2025-07-16	282.12	282.12	270.75	275.46	616854
2025-07-17	280.98	280.98	271.82	276.22	316218
2025-07-18	277.43	279.80	275.08	278.21	94226
2025-07-21	280.48	286.33	280.48	284.92	229646
2025-07-22	284.73	286.84	271.21	274.61	250105
2025-07-23	277.38	278.82	268.18	268.63	375701
2025-07-24	266.85	267.49	259.01	261.58	345754
2025-07-25	259.65	262.50	254.62	258.62	646019
2025-07-28	265.11	270.39	265.11	269.13	169251
2025-07-29	271.96	275.31	267.86	270.50	125596
2025-07-30	273.21	277.70	270.61	273.84	173693
2025-07-31	273.03	273.03	260.77	262.59	357438
2025-08-01	255.40	266.95	252.57	263.55	210153
2025-08-04	267.01	273.15	265.94	272.75	138206
2025-08-05	270.19	272.63	256.43	263.49	201190
2025-08-06	257.15	258.11	249.00	257.71	401626
2025-08-07	265.00	269.88	251.70	262.57	576298
2025-08-08	263.50	273.42	263.50	270.31	184987
2025-08-11	269.10	279.71	269.10	272.31	215627
2025-08-12	268.00	273.40	265.82	271.50	231809
2025-08-13	277.56	278.19	271.96	274.43	115871
2025-08-14	271.25	271.59	265.97	270.83	154691
2025-08-15	269.21	269.21	253.87	254.36	273588
2025-08-18	256.59	261.55	256.02	260.45	182744
2025-08-19	261.38	261.38	244.82	249.38	328248
2025-08-20	250.59	250.59	239.33	246.46	274332
2025-08-21	246.49	248.92	245.13	247.22	115159
2025-08-22	246.26	257.70	240.00	252.80	162475
2025-08-25	256.07	257.91	253.20	254.78	226428
2025-08-26	258.31	261.90	257.11	259.50	278414
2025-08-27	259.00	266.04	257.12	263.55	155901
2025-08-28	267.32	278.17	267.20	276.23	281042
2025-08-29	273.17	273.17	260.73	263.34	262249
2025-09-02	244.02	245.93	235.08	237.16	1579700
2025-09-03	237.35	244.60	232.73	240.80	1765475
2025-09-04	241.83	253.30	239.52	250.94	632945
2025-09-05	253.45	256.50	248.87	255.70	504989
2025-09-08	265.26	274.87	265.26	273.54	891588
2025-09-09	270.38	281.16	268.27	277.22	372546
2025-09-10	277.22	278.91	273.76	278.15	445627
2025-09-11	280.05	289.54	280.05	288.19	535293
2025-09-12	288.63	296.66	287.23	293.10	285133
2025-09-15	293.77	301.00	293.38	299.43	380649
2025-09-16	300.00	304.78	298.90	302.18	372615
2025-09-17	299.15	303.32	292.29	296.42	613500
2025-09-18	310.99	311.98	302.27	310.84	592132
2025-09-19	310.84	318.77	308.13	309.59	2179694
2025-09-22	308.17	320.00	308.17	315.41	389136
2025-09-23	315.27	316.55	306.78	310.88	286057
2025-09-24	308.56	310.23	304.87	307.44	162539
2025-09-25	304.54	308.56	300.01	306.95	185061
2025-09-26	306.13	310.46	303.39	309.76	157749
2025-09-29	313.49	317.52	308.85	311.09	191235
2025-09-30	313.49	319.74	312.16	319.66	224372
2025-10-01	314.01	333.89	311.00	331.32	311289
2025-10-02	335.00	336.78	327.64	329.00	656474
2025-10-03	332.77	333.30	319.08	322.03	657988
2025-10-06	321.00	336.96	321.00	330.98	264117
2025-10-07	333.21	333.21	312.00	312.87	330522
2025-10-08	316.98	322.51	310.72	321.49	328483
2025-10-09	326.11	328.29	320.11	324.06	215526
2025-10-10	322.32	329.69	301.75	302.28	661621
2025-10-13	311.09	323.68	308.35	319.06	509407
2025-10-14	309.98	321.37	309.43	314.08	308592
2025-10-15	327.99	335.40	324.46	332.13	432874
2025-10-16	339.27	342.00	327.31	331.33	368489
2025-10-17	324.76	331.46	324.47	330.75	131923
2025-10-20	332.00	339.89	332.00	337.09	241729
2025-10-21	335.20	338.79	329.99	333.36	236455
2025-10-22	331.77	334.37	318.46	327.70	435166
2025-10-23	323.63	341.59	323.57	340.35	276669
2025-10-24	348.30	352.62	344.72	345.06	326373
2025-10-27	352.31	355.25	348.85	351.19	336095
2025-10-28	347.52	348.82	336.14	340.96	212966
2025-10-29	349.57	358.44	348.36	351.58	345172
2025-10-30	350.14	354.07	342.83	344.00	413700
2025-10-31	347.74	361.32	344.00	344.64	169136
2025-11-03	352.16	356.23	344.22	347.75	329735
2025-11-04	334.02	342.73	326.94	327.26	407262
2025-11-05	327.97	344.80	327.93	342.22	457000
2025-11-06	304.99	320.16	290.50	314.02	608139
2025-11-07	304.60	309.23	298.76	307.59	430139
2025-11-10	316.93	321.61	309.70	318.11	431685
2025-11-11	315.10	316.75	304.55	308.89	311456
2025-11-12	315.46	316.39	308.01	311.86	176074
2025-11-13	309.13	309.93	293.00	296.85	328448
2025-11-14	291.43	300.68	286.05	290.31	193588
2025-11-17	290.11	293.69	281.53	286.78	370151
2025-11-18	288.52	292.10	279.45	283.63	434497
2025-11-19	285.57	292.07	283.97	289.73	235440
2025-11-20	298.89	299.90	273.18	275.78	572915
2025-11-21	275.00	284.36	266.43	280.42	413960
2025-11-24	289.99	300.44	289.02	298.05	434226
2025-11-25	291.25	303.11	283.97	301.06	215669
2025-11-26	303.64	311.90	301.13	307.67	278607
2025-11-28	308.10	313.82	305.95	312.84	147459
2025-12-01	304.95	308.84	301.11	305.81	181193
2025-12-02	310.30	321.03	310.30	316.71	390384
2025-12-03	317.67	322.58	309.25	322.56	316799
2025-12-04	321.40	324.06	315.12	320.54	274582
2025-12-05	324.43	328.40	320.18	324.45	186747
2025-12-08	326.30	334.00	326.20	332.82	193510
2025-12-09	327.53	338.35	326.55	336.64	300336
2025-12-10	335.13	338.12	328.77	334.83	381009
2025-12-11	331.13	337.38	324.47	335.82	296673
2025-12-12	328.83	332.84	311.69	315.84	473227
2025-12-15	322.55	329.07	319.61	324.20	395180
2025-12-16	318.58	326.37	317.12	318.21	211409
2025-12-17	316.58	322.20	298.45	300.95	422858
2025-12-18	314.95	321.29	312.27	312.78	290392
2025-12-19	313.33	327.11	313.33	322.83	499332
2025-12-22	333.89	334.47	328.20	332.52	257788
2025-12-23	332.02	335.25	329.76	333.95	145935
2025-12-24	337.24	338.35	333.18	336.34	109800
2025-12-26	334.01	335.59	330.17	330.92	113132
2025-12-29	328.69	334.77	327.80	333.99	139842
2025-12-30	338.28	339.74	334.37	336.04	179366
2025-12-31	339.49	341.68	328.39	328.39	209205
2026-01-02	336.00	351.77	335.41	347.34	392623
2026-01-05	360.59	386.04	358.48	382.88	659724
2026-01-06	383.05	395.20	383.02	391.31	505001
2026-01-07	385.82	386.87	375.74	379.00	329901
2026-01-08	375.57	377.11	366.83	375.79	424147
2026-01-09	383.04	398.40	380.51	394.07	393971
2026-01-12	391.91	406.98	391.91	403.62	259401
2026-01-13	405.00	408.59	401.20	404.65	255502
2026-01-14	402.04	414.96	400.34	413.04	583613
2026-01-15	438.93	448.61	433.20	434.55	580185
2026-01-16	442.30	450.93	439.60	445.70	391779
2026-01-20	444.72	462.90	440.60	452.09	434736
2026-01-21	456.88	471.61	446.63	463.02	461431
2026-01-22	472.45	475.00	457.45	461.37	295573
2026-01-23	462.55	462.55	436.33	460.91	344449

Explore More About NVMI

Coins representing dividend payouts and trends

NVMI Dividend History

Discover Nova Ltd'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

NVMI Stock Split History

Discover Nova Ltd'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

NVMI Historical Prices

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

Web Analytics