Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
ePlus Inc (PLUS) Historical Prices: Free Download & Interactive Data Table 2025

PLUS Historical Prices

Summary

Key Stock Metrics

53.83

(April 7, 2025)

52-Week Low

106.98

(November 6, 2024)

52-Week High

106.98

(November 6, 2024)

All-Time High

73.84

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-15	2.38	2.56	2.28	2.38	4909600
1996-11-18	2.44	2.44	2.31	2.31	578000
1996-11-19	2.31	2.38	2.25	2.27	340800
1996-11-20	2.25	2.34	2.25	2.28	174800
1996-11-21	2.25	2.31	2.25	2.25	378400
1996-11-22	2.25	2.28	2.19	2.19	53600
1996-11-25	2.19	2.19	2.19	2.19	77600
1996-11-26	2.25	2.25	2.19	2.19	74400
1996-11-27	2.25	2.34	2.25	2.28	322400
1996-11-29	2.28	2.28	2.28	2.28	20000
1996-12-02	2.28	2.34	2.28	2.28	60800
1996-12-03	2.28	2.31	2.28	2.28	182000
1996-12-04	2.34	2.41	2.28	2.41	204400
1996-12-05	2.31	2.38	2.31	2.38	20800
1996-12-06	2.34	2.38	2.31	2.31	112400
1996-12-09	2.31	2.38	2.31	2.38	100400
1996-12-10	2.31	2.38	2.31	2.38	36000
1996-12-11	2.34	2.34	2.31	2.31	44000
1996-12-12	2.31	2.38	2.31	2.38	84000
1996-12-13	2.31	2.31	2.31	2.31	42000
1996-12-17	2.28	2.28	2.28	2.28	29600
1996-12-18	2.28	2.28	2.28	2.28	4000
1996-12-19	2.28	2.28	2.28	2.28	4000
1996-12-20	2.28	2.34	2.28	2.34	303200
1996-12-23	2.34	2.34	2.34	2.34	180000
1996-12-31	2.44	2.44	2.34	2.38	73600
1997-01-02	2.34	2.44	2.34	2.38	60000
1997-01-03	2.34	2.34	2.34	2.34	2000
1997-01-07	2.34	2.41	2.34	2.39	468800
1997-01-08	2.44	2.44	2.41	2.41	4800
1997-01-09	2.34	2.44	2.34	2.34	32400
1997-01-10	2.34	2.41	2.34	2.41	52000
1997-01-13	2.44	2.66	2.44	2.66	61600
1997-01-14	2.66	2.66	2.63	2.63	16000
1997-01-15	2.69	2.75	2.63	2.75	14000
1997-01-17	2.63	2.72	2.63	2.72	80800
1997-01-20	2.81	2.81	2.69	2.81	11200
1997-01-21	2.88	3.03	2.84	2.88	56400
1997-01-22	3.03	3.06	2.94	2.97	87200
1997-01-23	3.06	3.25	3.06	3.25	70000
1997-01-24	3.25	3.25	3.13	3.25	24800
1997-01-27	3.25	3.44	3.16	3.44	52000
1997-01-28	3.50	3.63	3.25	3.38	59600
1997-01-29	3.38	3.38	3.38	3.38	4000
1997-01-30	3.25	3.25	3.25	3.25	64000
1997-01-31	3.38	3.44	3.25	3.38	27200
1997-02-03	3.50	3.63	3.38	3.63	97200
1997-02-04	3.63	3.63	3.31	3.31	16000
1997-02-05	3.31	3.56	3.31	3.56	70000
1997-02-06	3.31	3.56	3.31	3.31	66000
1997-02-07	3.31	3.31	3.31	3.31	400
1997-02-10	3.56	3.56	3.31	3.50	65600
1997-02-11	3.50	3.50	3.31	3.31	41600
1997-02-12	3.50	3.50	3.50	3.50	400
1997-02-13	3.38	3.38	3.19	3.28	213200
1997-02-14	3.50	3.50	3.25	3.25	294400
1997-02-18	3.25	3.50	3.25	3.38	17600
1997-02-19	3.31	3.31	3.25	3.25	65200
1997-02-20	3.28	3.28	3.25	3.25	379200
1997-02-21	3.25	3.25	3.13	3.13	95200
1997-02-24	3.13	3.13	3.06	3.06	51600
1997-02-25	3.31	3.31	3.06	3.06	60800
1997-02-26	3.06	3.06	3.06	3.06	14800
1997-02-27	3.06	3.06	3.06	3.06	2000
1997-03-03	3.13	3.13	3.13	3.13	400
1997-03-04	3.38	3.38	3.06	3.06	8400
1997-03-05	3.19	3.19	3.19	3.19	400
1997-03-07	3.06	3.06	3.00	3.00	62000
1997-03-10	3.00	3.00	3.00	3.00	22800
1997-03-11	3.13	3.13	2.81	2.81	952000
1997-03-12	2.84	2.84	2.81	2.81	80400
1997-03-13	2.88	2.88	2.88	2.88	15200
1997-03-14	2.88	2.88	2.81	2.81	61600
1997-03-17	2.81	2.81	2.81	2.81	30000
1997-03-18	2.81	2.81	2.81	2.81	3600
1997-03-20	2.75	2.78	2.75	2.75	10400
1997-03-21	2.75	2.81	2.75	2.75	64800
1997-03-24	2.75	2.78	2.75	2.78	8400
1997-03-25	2.75	2.78	2.75	2.75	43200
1997-03-26	2.75	3.00	2.75	2.77	108400
1997-03-27	2.75	2.78	2.75	2.75	114800
1997-03-31	2.75	3.00	2.75	3.00	8800
1997-04-01	2.75	2.88	2.75	2.75	39600
1997-04-04	2.69	2.75	2.69	2.75	20000
1997-04-07	2.81	2.81	2.69	2.75	12000
1997-04-09	2.94	2.94	2.91	2.91	40000
1997-04-10	2.75	2.75	2.75	2.75	18000
1997-04-11	2.75	2.75	2.75	2.75	8800
1997-04-14	2.75	2.78	2.75	2.77	181600
1997-04-15	2.75	2.84	2.75	2.84	98400
1997-04-16	2.75	2.75	2.72	2.75	132400
1997-04-22	2.69	2.69	2.69	2.69	12000
1997-04-25	2.75	2.75	2.69	2.69	17600
1997-04-30	2.69	2.69	2.69	2.69	2000
1997-05-01	2.75	2.78	2.75	2.75	600000
1997-05-02	2.94	2.94	2.94	2.94	4000
1997-05-05	2.94	2.94	2.81	2.94	8800
1997-05-06	2.88	2.94	2.88	2.94	7600
1997-05-07	3.06	3.06	2.88	2.88	1600
1997-05-08	3.00	3.00	3.00	3.00	400
1997-05-09	3.00	3.00	3.00	3.00	800
1997-05-12	2.88	3.06	2.88	3.00	19600
1997-05-14	2.94	2.94	2.94	2.94	3200
1997-05-16	3.13	3.13	3.13	3.13	1600
1997-05-19	3.13	3.13	3.03	3.03	3600
1997-05-20	3.13	3.13	3.13	3.13	800
1997-05-27	2.88	2.91	2.88	2.88	280000
1997-05-28	2.91	2.94	2.88	2.88	221600
1997-05-29	2.94	3.06	2.88	2.97	21600
1997-05-30	3.06	3.06	3.00	3.00	12000
1997-06-02	3.13	3.31	3.00	3.31	77200
1997-06-03	3.13	3.31	3.13	3.31	16000
1997-06-04	3.41	3.41	3.19	3.19	17600
1997-06-05	3.31	3.44	3.25	3.38	43200
1997-06-06	3.44	3.44	3.44	3.44	3200
1997-06-09	3.50	3.50	3.50	3.50	400
1997-06-10	3.31	3.38	3.31	3.38	16000
1997-06-12	3.25	3.25	3.25	3.25	4000
1997-06-16	3.31	3.38	3.25	3.25	24000
1997-06-17	3.19	3.19	3.19	3.19	80000
1997-06-20	3.22	3.22	3.22	3.22	80000
1997-06-23	3.19	3.22	3.19	3.22	13600
1997-06-24	3.19	3.19	3.19	3.19	1200
1997-06-25	3.19	3.19	3.19	3.19	400
1997-06-26	3.19	3.19	3.19	3.19	6000
1997-06-27	3.19	3.19	3.19	3.19	40000
1997-06-30	3.31	3.31	3.31	3.31	1200
1997-07-01	3.19	3.19	3.19	3.19	6400
1997-07-02	3.22	3.22	3.19	3.19	12800
1997-07-07	3.19	3.19	3.19	3.19	1600
1997-07-08	3.19	3.19	3.19	3.19	1600
1997-07-09	3.19	3.31	3.19	3.31	85600
1997-07-11	3.38	3.38	3.25	3.25	2400
1997-07-14	3.25	3.25	3.25	3.25	4000
1997-07-15	3.25	3.28	3.25	3.28	160000
1997-07-16	3.50	3.50	3.50	3.50	400
1997-07-17	3.31	3.31	3.31	3.31	2000
1997-07-21	3.31	3.38	3.31	3.38	84000
1997-07-22	3.25	3.25	3.25	3.25	400
1997-07-28	3.25	3.25	3.25	3.25	800
1997-07-29	3.25	3.25	3.25	3.25	14000
1997-07-30	3.28	3.28	3.25	3.25	10400
1997-07-31	3.25	3.25	3.25	3.25	800
1997-08-04	3.31	3.38	3.31	3.38	60800
1997-08-08	3.38	3.38	3.38	3.38	1600
1997-08-11	3.44	3.50	3.44	3.50	2400
1997-08-12	3.59	3.59	3.59	3.59	2000
1997-08-18	3.38	3.38	3.38	3.38	4000
1997-08-19	3.44	3.44	3.38	3.38	6000
1997-08-21	3.38	3.50	3.38	3.50	3200
1997-08-22	3.50	3.50	3.50	3.50	400
1997-08-27	3.63	3.63	3.63	3.63	400
1997-08-28	3.63	3.63	3.38	3.50	3600
1997-08-29	3.56	3.69	3.50	3.69	12800
1997-09-02	3.50	3.50	3.50	3.50	400
1997-09-03	3.44	3.44	3.44	3.44	2000
1997-09-04	3.44	3.44	3.44	3.44	20000
1997-09-05	3.50	3.63	3.50	3.63	2000
1997-09-08	3.44	3.56	3.31	3.56	124000
1997-09-10	3.50	3.50	3.44	3.44	40400
1997-09-11	3.63	3.63	3.63	3.63	1200
1997-09-15	3.63	3.63	3.47	3.47	40000
1997-09-16	3.34	3.63	3.34	3.50	88800
1997-09-17	3.47	3.50	3.47	3.50	16800
1997-09-18	3.31	3.63	3.31	3.63	1600
1997-09-19	3.50	3.50	3.50	3.50	4000
1997-09-22	3.63	3.63	3.63	3.63	1200
1997-09-25	3.34	3.41	3.34	3.41	44000
1997-09-29	3.63	3.63	3.50	3.50	7600
1997-09-30	3.50	3.50	3.38	3.38	13600
1997-10-01	3.63	3.63	3.63	3.63	1600
1997-10-02	3.63	3.63	3.56	3.56	2800
1997-10-03	3.69	3.69	3.69	3.69	2400
1997-10-06	3.69	3.69	3.66	3.66	11200
1997-10-08	3.69	3.69	3.69	3.69	4000
1997-10-10	3.69	3.69	3.44	3.56	12000
1997-10-13	3.63	3.63	3.63	3.63	400
1997-10-14	3.56	3.56	3.50	3.50	42000
1997-10-15	3.50	3.50	3.50	3.50	6800
1997-10-16	3.50	3.69	3.50	3.50	5600
1997-10-23	3.50	3.50	3.50	3.50	4000
1997-10-24	3.63	3.69	3.63	3.63	2800
1997-10-27	3.69	3.69	3.63	3.63	4800
1997-10-28	3.44	3.44	3.44	3.44	4000
1997-10-30	3.69	3.69	3.56	3.66	28000
1997-10-31	3.56	3.56	3.56	3.56	800
1997-11-03	3.44	3.44	3.44	3.44	30000
1997-11-07	3.50	3.50	3.50	3.50	800
1997-11-10	3.38	3.38	3.38	3.38	1600
1997-11-11	3.38	3.38	3.25	3.25	16000
1997-11-13	3.27	3.27	3.27	3.27	2000
1997-11-14	3.44	3.44	3.44	3.44	800
1997-11-20	3.44	3.44	3.25	3.25	21600
1997-11-21	3.25	3.28	3.16	3.16	42800
1997-11-24	3.25	3.27	3.23	3.23	10800
1997-11-25	3.23	3.23	3.23	3.23	1600
1997-11-28	3.25	3.25	3.25	3.25	4000
1997-12-02	3.06	3.06	3.06	3.06	6000
1997-12-03	3.06	3.06	3.06	3.06	6000
1997-12-04	3.06	3.13	3.06	3.13	3600
1997-12-05	3.13	3.13	3.13	3.13	8000
1997-12-09	3.06	3.06	3.06	3.06	400
1997-12-11	3.06	3.06	3.06	3.06	8000
1997-12-12	3.06	3.06	2.94	2.94	8000
1997-12-15	3.00	3.06	3.00	3.06	2000
1997-12-17	2.94	3.00	2.94	2.94	11600
1997-12-18	2.94	2.94	2.94	2.94	24000
1997-12-19	2.94	2.94	2.94	2.94	15600
1997-12-22	2.94	3.19	2.94	3.19	6400
1997-12-23	3.00	3.00	3.00	3.00	1200
1997-12-30	3.00	3.00	3.00	3.00	20000
1997-12-31	3.00	3.03	3.00	3.03	140000
1998-01-02	3.00	3.00	3.00	3.00	400
1998-01-06	3.00	3.00	3.00	3.00	6800
1998-01-07	3.06	3.06	3.00	3.00	17200
1998-01-08	3.00	3.00	3.00	3.00	6800
1998-01-09	3.00	3.13	3.00	3.13	16000
1998-01-12	3.00	3.00	2.94	2.94	46000
1998-01-14	2.88	2.88	2.88	2.88	800
1998-01-16	2.88	2.88	2.88	2.88	2000
1998-01-21	2.88	3.13	2.88	3.13	1200
1998-01-22	3.13	3.13	3.13	3.13	800
1998-01-23	3.06	3.06	3.06	3.06	400
1998-01-27	2.88	2.88	2.88	2.88	2000
1998-01-28	2.88	2.88	2.88	2.88	12000
1998-01-29	2.88	2.88	2.88	2.88	6000
1998-02-03	2.88	2.88	2.88	2.88	42400
1998-02-04	3.00	3.00	3.00	3.00	2000
1998-02-05	2.91	2.91	2.88	2.88	1600
1998-02-06	3.13	3.13	3.13	3.13	400
1998-02-09	2.94	2.97	2.94	2.94	54000
1998-02-11	2.94	2.94	2.94	2.94	8000
1998-02-12	2.94	2.94	2.94	2.94	4000
1998-02-13	3.00	3.06	2.94	2.94	6800
1998-02-17	2.94	2.94	2.94	2.94	1200
1998-02-19	3.06	3.06	3.06	3.06	800
1998-02-20	2.94	2.94	2.94	2.94	800
1998-02-23	2.94	2.97	2.94	2.97	484400
1998-02-24	3.13	3.13	3.13	3.13	2000
1998-02-25	2.97	2.97	2.97	2.97	1200
1998-02-26	2.94	3.00	2.94	3.00	4000
1998-02-27	3.06	3.09	2.94	3.09	403600
1998-03-02	3.13	3.13	2.94	2.94	4400
1998-03-03	3.00	3.00	3.00	3.00	2400
1998-03-04	2.97	3.00	2.97	3.00	10000
1998-03-05	3.00	3.03	3.00	3.03	9200
1998-03-06	3.13	3.13	3.13	3.13	10000
1998-03-09	3.19	3.19	3.19	3.19	15600
1998-03-10	3.16	3.16	3.13	3.16	392000
1998-03-11	3.16	3.19	3.16	3.19	100400
1998-03-12	3.13	3.13	3.13	3.13	7200
1998-03-18	3.13	3.13	3.13	3.13	800
1998-03-19	3.13	3.19	3.13	3.19	29600
1998-03-20	3.13	3.13	3.13	3.13	800
1998-03-23	3.19	3.19	3.19	3.19	800
1998-03-24	3.19	3.19	3.19	3.19	400
1998-03-30	3.31	3.31	3.31	3.31	7600
1998-03-31	3.19	3.44	3.19	3.44	2000
1998-04-02	3.44	3.44	3.44	3.44	800
1998-04-03	3.19	3.19	3.19	3.19	800
1998-04-07	3.25	3.25	3.25	3.25	5600
1998-04-09	3.31	3.31	3.31	3.31	1200
1998-04-13	3.56	3.56	3.44	3.44	4400
1998-04-14	3.44	3.44	3.44	3.44	2800
1998-04-15	3.63	3.63	3.38	3.44	15600
1998-04-17	3.63	3.63	3.56	3.63	4400
1998-04-21	3.53	3.53	3.53	3.53	12000
1998-04-22	3.41	3.41	3.41	3.41	1600
1998-04-24	3.63	3.63	3.63	3.63	12400
1998-04-27	3.75	3.94	3.69	3.89	131200
1998-04-29	3.69	3.94	3.69	3.81	19200
1998-04-30	3.78	3.78	3.78	3.78	2800
1998-05-01	3.94	3.94	3.94	3.94	1600
1998-05-04	3.81	3.81	3.75	3.75	48000
1998-05-05	3.75	3.75	3.75	3.75	800
1998-05-06	3.69	3.69	3.69	3.69	2000
1998-05-07	3.81	3.81	3.81	3.81	400
1998-05-08	3.63	3.66	3.63	3.66	102000
1998-05-11	3.75	3.75	3.66	3.66	8800
1998-05-15	3.56	3.56	3.56	3.56	3600
1998-05-18	3.50	3.50	3.50	3.50	8800
1998-05-21	3.63	3.63	3.63	3.63	2000
1998-05-22	3.44	3.44	3.44	3.44	400
1998-05-29	3.44	3.44	3.44	3.44	800
1998-06-02	3.38	3.38	3.38	3.38	48000
1998-06-08	3.38	3.38	3.38	3.38	2400
1998-06-09	3.38	3.38	3.38	3.38	6000
1998-06-12	3.38	3.38	3.38	3.38	8000
1998-06-15	3.25	3.38	3.25	3.38	12800
1998-06-22	3.25	3.25	3.25	3.25	1200
1998-06-24	3.31	3.31	3.25	3.28	142000
1998-06-25	3.31	3.63	3.25	3.63	210800
1998-06-26	3.44	3.44	3.38	3.38	12000
1998-06-29	3.63	3.63	3.50	3.50	16400
1998-06-30	3.38	3.50	3.38	3.38	86400
1998-07-01	3.38	3.38	3.38	3.38	4400
1998-07-06	3.38	3.38	3.38	3.38	19600
1998-07-08	3.38	3.38	3.38	3.38	800
1998-07-15	3.38	3.41	3.38	3.41	121200
1998-07-16	3.38	3.50	3.38	3.50	37200
1998-07-20	3.50	3.63	3.38	3.38	14800
1998-07-22	3.50	3.50	3.50	3.50	2000
1998-07-24	3.38	3.50	3.38	3.50	10800
1998-07-27	3.38	3.38	3.38	3.38	21200
1998-07-28	3.38	3.48	3.38	3.38	15600
1998-08-04	3.41	3.41	3.41	3.41	14800
1998-08-10	3.44	3.44	3.41	3.41	4000
1998-08-12	3.31	3.50	3.31	3.50	1200
1998-08-13	3.31	3.31	3.31	3.31	12000
1998-08-14	3.31	3.31	3.31	3.31	4000
1998-08-18	3.25	3.25	3.25	3.25	12000
1998-08-19	3.25	3.25	3.25	3.25	3200
1998-08-21	3.25	3.25	3.25	3.25	8000
1998-08-24	3.13	3.25	3.13	3.25	103600
1998-08-25	3.25	3.25	3.19	3.19	20000
1998-08-26	3.13	3.13	3.13	3.13	4000
1998-08-27	3.06	3.06	3.06	3.06	15600
1998-08-28	3.06	3.06	3.06	3.06	800
1998-08-31	2.94	2.94	2.94	2.94	10000
1998-09-02	2.88	2.88	2.88	2.88	400
1998-09-08	2.69	2.69	2.69	2.69	2000
1998-09-09	2.31	2.56	2.31	2.56	6000
1998-09-10	2.38	2.56	2.38	2.53	4800
1998-09-11	2.47	2.56	2.44	2.56	34400
1998-09-14	2.50	2.50	2.47	2.47	6000
1998-09-15	2.31	2.31	2.06	2.06	30000
1998-09-16	1.94	2.20	1.94	2.20	33200
1998-09-17	2.25	2.25	2.13	2.25	81600
1998-09-18	2.13	2.19	2.06	2.19	160000
1998-09-21	2.31	2.31	2.06	2.06	13200
1998-09-22	2.16	2.16	2.13	2.16	13600
1998-09-23	2.16	2.16	1.94	2.06	10800
1998-09-24	2.00	2.00	1.98	2.00	30400
1998-09-25	2.03	2.19	2.00	2.19	8800
1998-09-28	1.94	2.00	1.81	1.81	123200
1998-09-29	1.94	2.06	1.94	1.94	16000
1998-09-30	2.00	2.06	2.00	2.00	21200
1998-10-01	2.06	2.06	2.00	2.00	2800
1998-10-02	2.00	2.13	2.00	2.13	94800
1998-10-05	2.13	2.13	2.03	2.03	16000
1998-10-06	2.00	2.19	2.00	2.19	7200
1998-10-07	2.13	2.13	2.00	2.00	54000
1998-10-08	2.06	2.06	1.94	1.94	8400
1998-10-09	2.00	2.00	1.94	1.94	337600
1998-10-12	1.88	1.88	1.88	1.88	2000
1998-10-14	1.78	1.78	1.66	1.66	92400
1998-10-15	1.66	1.75	1.66	1.75	172400
1998-10-16	1.88	2.00	1.88	1.88	14000
1998-10-19	2.00	2.13	2.00	2.03	31200
1998-10-21	2.16	2.16	2.13	2.13	25200
1998-10-22	2.28	2.28	2.13	2.13	128800
1998-10-23	2.13	2.38	2.13	2.38	88800
1998-10-27	2.25	2.25	2.22	2.25	372800
1998-10-30	2.23	2.23	2.22	2.22	80000
1998-11-02	2.25	2.25	2.25	2.25	2000
1998-11-03	2.31	2.31	2.19	2.19	29200
1998-11-04	2.08	2.11	2.08	2.11	23600
1998-11-05	2.13	2.13	2.09	2.11	37200
1998-11-09	2.08	2.08	2.08	2.08	6400
1998-11-13	2.09	2.09	2.09	2.09	1200
1998-11-16	2.33	2.33	2.33	2.33	5200
1998-11-17	2.13	2.13	2.11	2.11	160000
1998-11-19	2.25	2.25	2.19	2.19	4400
1998-11-20	2.25	2.33	2.25	2.33	3200
1998-11-23	2.31	2.31	2.25	2.25	20400
1998-11-24	2.39	2.39	2.25	2.25	4000
1998-11-25	2.25	2.25	2.25	2.25	11600
1998-11-30	2.38	2.38	2.22	2.22	2800
1998-12-01	2.38	2.50	2.30	2.50	1029200
1998-12-02	2.56	2.56	2.31	2.31	7200
1998-12-03	2.25	2.25	2.25	2.25	800
1998-12-09	2.31	2.31	2.31	2.31	800
1998-12-10	2.25	2.25	2.22	2.22	158800
1998-12-11	2.19	2.19	2.19	2.19	800
1998-12-15	2.19	2.19	2.19	2.19	2800
1998-12-16	2.19	2.19	2.19	2.19	400
1998-12-17	2.19	2.31	2.19	2.25	208000
1998-12-18	2.22	2.23	2.22	2.23	120000
1998-12-21	2.25	2.41	2.25	2.41	8000
1998-12-22	2.22	2.23	2.22	2.22	206400
1998-12-23	2.22	2.22	2.22	2.22	4000
1998-12-24	2.22	2.22	2.22	2.22	1200
1998-12-28	2.22	2.22	2.22	2.22	800
1998-12-29	2.45	2.45	2.25	2.25	7600
1998-12-31	2.22	2.38	2.22	2.23	157200
1999-01-04	2.19	2.19	2.19	2.19	14400
1999-01-05	2.19	2.22	2.19	2.19	26800
1999-01-06	2.31	2.31	2.22	2.22	20400
1999-01-07	2.22	2.22	2.13	2.13	16000
1999-01-08	2.13	2.13	2.13	2.13	36000
1999-01-11	2.13	2.13	2.13	2.13	7200
1999-01-13	2.28	2.28	2.28	2.28	800
1999-01-14	2.28	2.28	2.28	2.28	800
1999-01-15	2.13	2.28	2.13	2.28	81200
1999-01-19	2.28	2.28	2.19	2.25	2800
1999-01-20	2.09	2.09	2.09	2.09	800
1999-01-22	2.09	2.09	2.09	2.09	2800
1999-01-26	2.28	2.28	2.13	2.13	3200
1999-01-28	2.13	2.13	2.13	2.13	6000
1999-01-29	2.19	2.28	2.19	2.28	1600
1999-02-01	2.25	2.25	2.25	2.25	800
1999-02-02	2.13	2.13	2.13	2.13	400
1999-02-08	2.09	2.09	2.09	2.09	400
1999-02-10	2.22	2.27	2.22	2.27	6400
1999-02-11	2.13	2.27	2.13	2.27	5600
1999-02-12	2.25	2.25	2.13	2.13	4800
1999-02-17	2.25	2.28	2.19	2.19	73200
1999-02-18	2.13	2.19	2.13	2.16	50800
1999-02-19	2.16	2.19	2.16	2.17	240800
1999-02-22	2.17	2.17	2.17	2.17	800
1999-02-23	2.06	2.06	2.06	2.06	1200
1999-03-01	2.13	2.19	2.13	2.19	167600
1999-03-02	2.19	2.19	2.19	2.19	800
1999-03-03	2.11	2.13	2.11	2.13	160000
1999-03-04	2.11	2.13	2.11	2.13	172400
1999-03-09	2.13	2.13	2.06	2.06	1200
1999-03-10	2.13	2.13	2.13	2.13	400
1999-03-11	2.13	2.25	2.13	2.22	111600
1999-03-12	2.25	2.25	2.25	2.25	4000
1999-03-15	2.13	2.13	2.13	2.13	2000
1999-03-16	2.19	2.19	2.16	2.16	49200
1999-03-17	2.09	2.09	2.09	2.09	800
1999-03-18	2.13	2.13	2.06	2.06	28800
1999-03-22	2.06	2.06	2.06	2.06	3200
1999-03-24	2.06	2.06	2.06	2.06	60800
1999-03-26	2.06	2.06	2.06	2.06	3600
1999-03-29	2.06	2.06	2.06	2.06	4400
1999-03-30	2.13	2.13	2.09	2.09	9600
1999-03-31	2.06	2.06	2.06	2.06	1600
1999-04-01	2.13	2.13	2.06	2.13	2000
1999-04-05	2.13	2.13	2.09	2.09	178000
1999-04-06	2.13	2.19	2.09	2.19	244400
1999-04-07	2.23	2.25	2.06	2.06	58800
1999-04-09	2.23	2.31	2.13	2.13	2800
1999-04-13	2.13	2.13	2.09	2.09	10000
1999-04-14	2.13	2.13	2.13	2.13	400
1999-04-15	2.13	2.13	2.13	2.13	400
1999-04-19	2.25	2.38	2.19	2.19	2800
1999-04-21	2.13	2.13	2.13	2.13	24000
1999-04-23	2.20	2.20	2.19	2.19	5200
1999-04-26	2.19	2.19	2.19	2.19	6000
1999-04-29	2.23	2.23	2.19	2.19	64000
1999-04-30	2.16	2.16	2.16	2.16	16000
1999-05-03	2.13	2.13	2.13	2.13	26400
1999-05-04	2.22	2.22	2.13	2.13	159200
1999-05-05	2.13	2.13	2.13	2.13	3600
1999-05-06	2.09	2.09	2.00	2.02	80000
1999-05-07	2.03	2.03	2.03	2.03	11200
1999-05-11	1.97	1.97	1.97	1.97	800
1999-05-14	2.13	2.13	2.06	2.06	5200
1999-05-18	2.00	2.00	1.97	1.97	72000
1999-05-19	1.94	1.94	1.94	1.94	4400
1999-05-21	1.95	1.95	1.95	1.95	24000
1999-05-24	2.13	2.13	2.13	2.13	800
1999-05-25	2.06	2.09	2.06	2.09	2400
1999-05-26	2.12	2.12	2.09	2.12	18000
1999-05-27	2.02	2.03	2.00	2.00	40000
1999-05-28	2.13	2.13	2.00	2.00	2800
1999-06-01	2.06	2.06	2.06	2.06	400
1999-06-03	2.00	2.02	1.97	2.00	298000
1999-06-04	2.00	2.09	2.00	2.03	68400
1999-06-07	2.00	2.00	1.97	1.97	48800
1999-06-08	1.97	2.03	1.97	2.03	207200
1999-06-10	2.11	2.11	2.11	2.11	1600
1999-06-11	2.00	2.00	1.97	1.97	28000
1999-06-14	2.00	2.00	1.94	1.97	202800
1999-06-17	1.97	1.97	1.97	1.97	8000
1999-06-18	2.00	2.00	2.00	2.00	1200
1999-06-21	2.00	2.00	1.88	1.88	148400
1999-06-22	1.94	2.03	1.91	1.95	20000
1999-06-23	2.13	2.13	1.97	1.97	29200
1999-06-24	2.03	2.03	1.94	1.94	13200
1999-06-25	1.94	1.94	1.91	1.94	26800
1999-06-28	2.00	2.00	1.94	1.94	8400
1999-06-29	1.97	1.97	1.94	1.94	81600
1999-07-01	1.97	1.97	1.95	1.97	20000
1999-07-06	1.97	1.97	1.97	1.97	2000
1999-07-07	1.91	1.91	1.91	1.91	2000
1999-07-08	1.91	1.91	1.75	1.75	24000
1999-07-09	1.94	1.94	1.94	1.94	2000
1999-07-12	1.94	2.02	1.88	1.94	41200
1999-07-14	1.97	2.03	1.94	1.94	31200
1999-07-15	1.94	1.94	1.94	1.94	800
1999-07-16	2.00	2.00	2.00	2.00	3200
1999-07-19	2.09	2.09	2.00	2.03	96000
1999-07-20	2.06	2.06	2.00	2.00	32000
1999-07-21	2.06	2.06	2.00	2.00	8800
1999-07-22	2.00	2.03	2.00	2.03	6000
1999-07-23	2.06	2.06	2.00	2.00	3600
1999-07-26	2.00	2.00	1.97	1.97	12800
1999-07-27	1.99	2.00	1.98	2.00	46000
1999-07-30	1.98	1.98	1.98	1.98	2800
1999-08-02	1.98	1.98	1.98	1.98	2000
1999-08-03	1.97	1.98	1.97	1.98	44000
1999-08-04	1.98	1.98	1.97	1.97	2000
1999-08-05	1.97	1.97	1.97	1.97	25200
1999-08-11	1.94	1.94	1.94	1.94	2800
1999-08-12	1.97	1.97	1.97	1.97	3200
1999-08-13	1.94	1.94	1.94	1.94	2400
1999-08-17	1.94	1.94	1.94	1.94	8000
1999-08-18	1.94	1.94	1.94	1.94	3200
1999-08-19	1.97	1.97	1.97	1.97	800
1999-08-25	2.00	2.00	1.98	1.98	26000
1999-08-27	2.00	2.00	1.98	1.98	14000
1999-08-30	2.00	2.00	2.00	2.00	4000
1999-08-31	1.94	1.94	1.94	1.94	200000
1999-09-01	1.97	1.97	1.97	1.97	8000
1999-09-02	2.00	2.13	2.00	2.13	6000
1999-09-03	2.13	2.13	2.03	2.03	800
1999-09-07	2.22	2.22	2.13	2.13	6000
1999-09-08	2.19	2.20	2.13	2.13	4400
1999-09-09	2.19	2.19	2.16	2.16	84800
1999-09-10	2.22	2.22	2.19	2.19	24400
1999-09-13	2.22	2.28	2.22	2.28	43600
1999-09-14	2.34	2.34	2.25	2.31	56000
1999-09-15	2.34	2.34	2.34	2.34	5600
1999-09-16	2.31	2.44	2.31	2.41	155200
1999-09-17	2.44	2.81	2.44	2.72	272000
1999-09-20	2.78	2.78	2.66	2.75	66400
1999-09-21	2.63	2.63	2.56	2.56	108000
1999-09-22	2.63	2.75	2.63	2.69	6000
1999-09-23	2.69	2.69	2.56	2.56	1200
1999-09-24	2.50	2.56	2.50	2.56	104400
1999-09-28	2.59	2.59	2.59	2.59	800
1999-09-29	2.50	2.50	2.34	2.34	15200
1999-10-01	2.34	2.34	2.19	2.19	87200
1999-10-04	2.31	2.31	2.22	2.31	34800
1999-10-06	2.34	2.34	2.34	2.34	6000
1999-10-08	2.38	2.38	2.34	2.38	8400
1999-10-15	2.25	2.25	2.22	2.22	8400
1999-10-20	2.25	2.25	2.22	2.22	53600
1999-10-22	2.22	2.22	2.22	2.22	800
1999-10-25	2.25	2.25	2.22	2.22	16000
1999-10-26	2.25	2.25	2.19	2.19	10400
1999-10-28	2.22	2.22	2.19	2.22	204000
1999-10-29	2.25	2.25	2.22	2.22	9600
1999-11-01	2.19	2.28	2.19	2.25	261600
1999-11-02	2.25	2.25	2.25	2.25	400
1999-11-03	2.28	2.31	2.28	2.31	9200
1999-11-04	2.30	2.30	2.25	2.25	6400
1999-11-05	2.30	2.30	2.30	2.30	800
1999-11-08	2.25	2.25	2.23	2.23	18400
1999-11-09	2.23	2.27	2.23	2.25	148400
1999-11-10	2.23	2.23	2.23	2.23	8400
1999-11-11	2.23	2.25	2.23	2.23	39200
1999-11-15	2.25	2.28	2.23	2.23	54000
1999-11-16	2.23	2.31	2.23	2.28	43600
1999-11-17	2.28	2.28	2.28	2.28	8000
1999-11-18	2.28	2.30	2.27	2.30	125600
1999-11-19	2.27	2.28	2.27	2.28	5600
1999-11-22	2.31	2.41	2.27	2.41	276800
1999-11-23	2.38	2.38	2.31	2.31	78400
1999-11-24	2.34	2.44	2.31	2.41	236400
1999-11-26	2.44	4.19	2.44	4.16	6292000
1999-11-29	4.41	5.50	3.25	4.88	7193200
1999-11-30	4.88	6.94	4.38	5.75	11105200
1999-12-01	5.69	6.58	5.28	5.69	5727600
1999-12-02	5.53	5.92	5.11	5.22	2052400
1999-12-03	6.06	6.23	5.09	5.13	2833200
1999-12-06	5.38	5.38	4.72	5.31	1358400
1999-12-07	5.31	5.88	4.98	5.69	1575600
1999-12-08	5.94	6.03	5.44	5.88	1436000
1999-12-09	6.20	6.31	5.56	5.72	3201600
1999-12-10	6.09	6.09	5.27	5.58	1300800
1999-12-13	5.63	5.64	5.20	5.25	594800
1999-12-14	5.20	5.25	4.47	4.84	1051600
1999-12-15	4.94	5.00	4.50	4.84	471200
1999-12-16	5.00	5.69	4.94	5.67	770000
1999-12-17	5.67	6.09	5.67	5.88	986400
1999-12-20	5.78	5.78	5.27	5.63	324800
1999-12-21	5.48	6.06	5.47	5.75	653200
1999-12-22	5.94	6.00	5.64	5.95	474000
1999-12-23	5.94	6.13	5.63	5.91	540400
1999-12-27	5.97	5.97	5.38	5.56	324800
1999-12-28	5.63	10.00	5.63	10.00	8150000
1999-12-29	10.00	11.50	8.38	8.59	3354000
1999-12-30	8.41	9.38	7.44	7.59	1489200
1999-12-31	7.75	9.28	7.50	9.00	792000
2000-01-03	10.57	18.66	9.56	17.14	8503600
2000-01-04	13.75	16.63	13.63	15.06	4326400
2000-01-05	14.98	15.38	13.41	14.97	1768400
2000-01-06	15.18	15.19	12.56	13.16	1154400
2000-01-07	13.67	13.75	10.78	11.13	1847200
2000-01-10	11.88	13.84	11.13	13.06	2080400
2000-01-11	12.99	13.00	11.13	11.50	849600
2000-01-12	11.69	13.00	11.13	11.97	906000
2000-01-13	11.97	12.63	11.27	11.75	403200
2000-01-14	11.83	12.50	11.50	11.53	607200
2000-01-18	11.70	11.83	11.19	11.25	528800
2000-01-19	11.31	11.31	10.13	10.50	714400
2000-01-20	10.91	11.16	10.13	10.64	587200
2000-01-21	11.12	12.23	10.64	12.00	572000
2000-01-24	12.19	13.13	10.75	10.78	960000
2000-01-25	11.27	11.94	11.06	11.75	676800
2000-01-26	11.75	13.22	11.28	12.72	1590000
2000-01-27	12.59	12.75	11.75	12.13	502000
2000-01-28	12.16	12.34	10.80	11.63	636000
2000-01-31	11.41	11.75	10.86	11.06	252800
2000-02-01	11.28	11.81	10.94	11.59	259200
2000-02-02	11.53	11.56	11.00	11.25	190000
2000-02-03	11.25	11.53	10.89	11.00	438800
2000-02-04	11.13	11.50	10.81	10.88	320000
2000-02-07	11.05	11.13	10.75	10.78	452800
2000-02-08	10.94	11.44	10.75	11.19	483600
2000-02-09	11.34	12.05	11.13	11.28	546400
2000-02-10	11.41	11.41	10.78	11.06	350000
2000-02-11	11.27	11.30	10.88	10.88	249600
2000-02-14	11.34	11.59	10.88	10.97	414800
2000-02-15	10.96	10.97	9.31	9.44	1335200
2000-02-16	9.22	9.25	8.06	8.27	1819200
2000-02-17	8.28	8.38	7.19	8.13	1899200
2000-02-18	8.39	8.41	7.56	7.67	483600
2000-02-22	8.11	8.19	7.48	7.61	635600
2000-02-23	7.75	7.88	6.81	7.28	463600
2000-02-24	7.50	7.50	6.78	7.06	338000
2000-02-25	6.93	8.81	6.92	8.38	1932400
2000-02-28	8.67	10.25	8.44	10.13	1432000
2000-02-29	10.52	11.84	10.19	11.31	1828000
2000-03-01	11.59	11.63	9.69	10.72	1022400
2000-03-02	10.81	10.81	9.75	9.94	495200
2000-03-03	9.95	10.50	9.25	9.61	467200
2000-03-06	9.55	10.06	9.55	9.86	367200
2000-03-07	9.81	9.86	9.19	9.28	374000
2000-03-08	9.33	10.69	8.94	10.69	743600
2000-03-09	10.66	12.50	10.50	11.81	2608800
2000-03-10	13.06	13.88	12.39	13.38	1338000
2000-03-13	12.75	14.38	11.84	14.25	1041600
2000-03-14	14.34	14.98	12.38	12.78	1124400
2000-03-15	12.97	13.28	11.75	12.34	564400
2000-03-16	12.41	12.81	11.63	12.09	668400
2000-03-17	12.13	12.75	11.92	12.25	282000
2000-03-20	12.25	12.44	11.64	11.95	606400
2000-03-21	12.00	12.00	11.22	11.25	330800
2000-03-22	11.38	11.38	10.31	10.50	289200
2000-03-23	10.31	11.88	10.31	11.50	394000
2000-03-24	11.31	11.55	10.52	10.55	436400
2000-03-27	10.50	10.50	9.34	10.00	498400
2000-03-28	9.94	10.53	9.25	9.91	984800
2000-03-29	10.13	10.38	8.78	8.89	1276800
2000-03-30	9.17	9.88	8.84	9.06	824800
2000-03-31	8.91	9.00	8.13	8.28	992400
2000-04-03	8.38	8.44	7.56	7.81	512400
2000-04-04	7.84	8.00	7.31	7.66	417200
2000-04-05	7.19	9.28	6.02	8.69	477200
2000-04-06	8.69	9.27	8.19	8.66	378800
2000-04-07	8.72	8.72	8.13	8.13	236000
2000-04-10	8.41	8.56	7.75	7.78	214400
2000-04-11	7.63	8.53	6.59	7.88	569600
2000-04-12	7.31	8.00	6.94	7.13	1113200
2000-04-13	7.13	7.22	6.63	6.72	274000
2000-04-14	6.77	6.78	4.72	4.75	621200
2000-04-17	4.06	5.67	3.13	5.08	2666400
2000-04-18	5.16	5.38	4.38	4.97	1124400
2000-04-19	4.81	5.88	4.50	5.25	750800
2000-04-20	5.41	7.38	5.38	6.81	1199200
2000-04-24	6.27	6.50	5.88	6.28	502400
2000-04-25	6.44	6.73	5.88	6.00	310000
2000-04-26	6.13	6.42	6.00	6.11	274400
2000-04-27	5.91	6.11	5.36	5.77	229600
2000-04-28	5.91	6.38	5.75	5.88	194800
2000-05-01	6.09	6.13	5.97	6.00	192000
2000-05-02	6.03	6.13	5.77	5.88	104000
2000-05-03	5.81	5.81	5.23	5.34	283600
2000-05-04	5.13	5.69	5.13	5.64	184800
2000-05-05	5.47	5.98	5.47	5.77	149600
2000-05-08	5.75	5.94	5.50	5.50	150000
2000-05-09	5.64	5.64	5.06	5.50	152000
2000-05-10	5.55	5.56	5.00	5.31	261200
2000-05-11	5.42	5.63	5.31	5.50	252000
2000-05-12	5.57	5.81	5.53	5.75	210400
2000-05-15	5.86	5.97	5.72	5.88	276400
2000-05-16	5.84	5.97	5.75	5.81	131200
2000-05-17	5.75	5.81	5.72	5.75	299200
2000-05-18	5.81	5.91	5.75	5.81	88800
2000-05-19	5.78	5.78	5.16	5.50	219600
2000-05-22	5.50	5.50	4.97	5.13	359200
2000-05-23	5.20	5.28	4.78	4.83	150000
2000-05-24	5.06	5.06	4.13	4.84	159200
2000-05-25	5.28	5.28	4.59	4.69	194800
2000-05-26	4.81	4.81	4.53	4.72	112000
2000-05-30	4.81	5.50	4.66	5.39	298000
2000-05-31	5.44	5.44	4.95	5.00	126000
2000-06-01	5.00	5.25	5.00	5.19	107600
2000-06-02	5.34	5.50	5.23	5.48	165200
2000-06-05	5.36	6.19	5.19	6.06	288800
2000-06-06	6.16	6.75	6.09	6.30	338800
2000-06-07	6.45	6.56	5.50	6.00	264400
2000-06-08	6.97	7.13	6.56	6.88	887600
2000-06-09	7.20	7.22	6.63	6.88	406400
2000-06-12	6.88	6.88	6.19	6.44	202400
2000-06-13	6.25	6.31	6.00	6.19	77200
2000-06-14	6.06	6.30	5.63	5.91	130400
2000-06-15	6.00	6.06	5.91	6.00	31200
2000-06-16	6.06	6.28	6.03	6.16	120000
2000-06-19	6.22	6.22	5.83	5.96	63600
2000-06-20	5.89	6.16	5.89	6.11	84400
2000-06-21	6.00	6.16	5.86	5.88	110400
2000-06-22	6.00	6.13	5.88	5.88	128800
2000-06-23	5.84	6.13	5.81	6.00	66400
2000-06-26	6.06	6.50	5.97	6.13	144400
2000-06-27	6.00	6.26	5.97	6.19	85600
2000-06-28	6.19	6.50	6.02	6.50	122000
2000-06-29	6.41	7.25	6.16	7.16	284800
2000-06-30	7.19	7.97	6.31	6.61	931600
2000-07-03	6.19	6.53	5.75	6.25	202800
2000-07-05	6.27	6.27	5.94	6.05	82400
2000-07-06	6.06	6.20	5.84	6.02	122400
2000-07-07	6.02	6.14	5.89	5.97	240000
2000-07-10	6.06	6.19	5.94	6.03	23600
2000-07-11	6.14	6.47	6.05	6.42	95200
2000-07-12	6.33	7.16	6.33	6.88	304800
2000-07-13	7.00	7.33	6.88	7.13	274800
2000-07-14	7.17	7.42	7.13	7.22	207200
2000-07-17	7.26	7.50	7.22	7.48	114400
2000-07-18	7.48	7.63	7.16	7.52	269200
2000-07-19	7.50	7.50	7.28	7.31	64400
2000-07-20	7.47	7.47	6.81	7.09	92800
2000-07-21	7.25	7.25	6.75	7.00	41200
2000-07-24	6.94	6.94	6.81	6.81	24000
2000-07-25	6.81	6.94	6.66	6.75	92800
2000-07-26	6.73	6.80	6.63	6.80	42000
2000-07-27	6.64	6.73	5.88	5.97	81200
2000-07-28	5.95	5.95	5.75	5.91	272800
2000-07-31	5.88	6.00	5.88	6.00	28400
2000-08-01	5.91	6.14	5.77	5.91	54400
2000-08-02	5.84	5.91	5.81	5.89	26400
2000-08-03	5.88	5.95	5.86	5.88	71600
2000-08-04	5.83	5.88	5.75	5.78	30800
2000-08-07	5.73	5.86	5.72	5.73	76000
2000-08-08	5.70	6.06	5.70	6.05	87600
2000-08-09	6.05	6.25	5.94	6.06	128400
2000-08-10	6.14	6.31	6.00	6.16	122800
2000-08-11	6.11	6.11	5.31	5.48	194400
2000-08-14	5.28	5.28	4.63	4.95	395200
2000-08-15	4.98	5.03	4.67	4.67	138800
2000-08-16	4.75	5.03	4.64	4.78	77600
2000-08-17	4.78	5.03	4.73	4.97	79600
2000-08-18	5.00	5.00	4.81	5.00	120800
2000-08-21	4.98	5.02	4.81	5.00	100800
2000-08-22	4.98	4.98	4.86	4.88	58400
2000-08-23	4.88	4.98	4.88	4.98	14400
2000-08-24	4.97	4.98	4.86	4.86	34400
2000-08-25	4.94	4.98	4.94	4.94	138000
2000-08-28	4.91	4.97	4.84	4.94	126800
2000-08-29	4.94	4.94	4.80	4.91	112800
2000-08-30	4.84	4.98	4.81	4.97	240800
2000-08-31	4.97	4.97	4.59	4.89	161600
2000-09-01	4.91	4.91	4.69	4.75	179200
2000-09-05	4.72	4.77	4.66	4.73	40800
2000-09-06	4.70	4.73	4.39	4.47	167600
2000-09-07	4.48	4.48	4.38	4.44	323200
2000-09-08	4.38	4.45	4.38	4.41	53200
2000-09-11	4.45	4.48	4.36	4.42	108800
2000-09-12	4.37	4.66	4.37	4.47	73200
2000-09-13	4.47	4.48	4.00	4.34	301200
2000-09-14	4.39	4.48	4.30	4.48	138000
2000-09-15	4.44	4.44	4.25	4.38	162000
2000-09-18	4.44	4.67	4.33	4.33	190000
2000-09-19	4.16	4.34	4.06	4.34	348800
2000-09-20	4.31	4.31	4.05	4.14	98000
2000-09-21	4.19	4.19	3.84	3.89	176800
2000-09-22	3.75	4.06	3.66	3.89	196800
2000-09-25	3.91	3.95	3.77	3.94	297600
2000-09-26	3.91	4.81	3.89	4.38	276800
2000-09-27	4.31	4.75	4.28	4.41	148400
2000-09-28	4.27	4.50	4.25	4.48	100400
2000-09-29	4.50	5.13	4.36	5.13	188400
2000-10-02	5.27	5.91	5.14	5.16	246800
2000-10-03	5.28	5.41	4.63	4.63	90400
2000-10-04	4.68	4.68	4.31	4.56	42000
2000-10-05	4.53	4.72	4.53	4.72	17600
2000-10-06	4.69	4.69	4.34	4.63	70400
2000-10-09	4.68	4.68	4.25	4.31	29600
2000-10-10	4.31	4.81	4.25	4.38	88800
2000-10-11	4.50	4.50	4.00	4.00	149200
2000-10-12	4.02	4.11	3.80	3.88	87600
2000-10-13	3.88	4.00	3.88	3.91	36400
2000-10-16	3.94	4.11	3.80	4.06	45200
2000-10-17	3.98	3.98	3.63	3.63	75600
2000-10-18	3.75	3.75	3.22	3.25	74000
2000-10-19	3.38	4.16	3.38	3.80	110800
2000-10-20	3.80	3.97	3.77	3.77	98800
2000-10-23	3.77	3.80	3.44	3.66	42800
2000-10-24	3.77	3.88	3.64	3.77	127600
2000-10-25	3.67	3.80	3.66	3.77	125600
2000-10-26	3.69	3.78	3.56	3.63	38400
2000-10-27	3.73	3.77	3.44	3.63	39600
2000-10-30	3.46	3.59	3.45	3.45	12000
2000-10-31	3.50	3.84	3.50	3.65	98000
2000-11-01	3.50	3.66	3.41	3.50	102000
2000-11-02	3.53	3.64	3.51	3.64	51200
2000-11-03	3.65	3.66	3.44	3.64	149600
2000-11-06	3.65	3.66	3.56	3.56	59200
2000-11-07	3.59	3.59	3.44	3.45	48800
2000-11-08	3.44	3.59	3.41	3.41	34000
2000-11-09	3.38	3.80	3.38	3.63	64400
2000-11-10	3.73	3.77	3.56	3.72	22800
2000-11-13	3.73	3.73	3.58	3.58	56800
2000-11-14	3.73	3.73	3.14	3.14	85200
2000-11-15	3.25	3.30	3.08	3.16	175200
2000-11-16	3.20	3.34	3.11	3.34	115200
2000-11-17	3.39	3.39	3.19	3.19	168400
2000-11-20	3.19	3.19	3.05	3.06	82800
2000-11-21	3.06	3.08	2.92	2.97	64400
2000-11-22	2.95	2.95	2.53	2.56	64800
2000-11-24	2.58	2.59	2.39	2.50	48000
2000-11-27	2.55	3.38	2.38	2.97	181200
2000-11-28	2.88	2.94	2.69	2.75	65200
2000-11-29	2.70	2.70	2.45	2.61	69200
2000-11-30	2.47	2.69	2.33	2.45	147200
2000-12-01	2.41	2.98	2.00	2.36	389600
2000-12-04	2.27	2.53	2.27	2.41	128800
2000-12-05	2.48	2.48	2.38	2.48	51600
2000-12-06	2.46	2.92	2.45	2.75	99600
2000-12-07	2.75	2.81	2.53	2.59	89200
2000-12-08	2.63	3.06	2.63	3.06	130000
2000-12-11	3.02	3.28	2.94	3.28	109200
2000-12-12	3.25	3.28	3.13	3.20	65600
2000-12-13	3.17	3.28	3.00	3.13	127600
2000-12-14	3.00	3.05	2.81	2.88	80800
2000-12-15	2.86	2.86	2.55	2.56	63200
2000-12-18	2.53	2.72	2.48	2.58	46800
2000-12-19	2.53	2.55	2.44	2.48	85200
2000-12-20	2.42	2.43	2.19	2.28	202800
2000-12-21	2.28	2.41	2.13	2.19	182000
2000-12-22	2.13	2.19	2.06	2.13	124400
2000-12-26	2.16	2.20	2.00	2.00	134400
2000-12-27	1.84	2.00	1.82	1.94	158400
2000-12-28	2.47	3.63	2.25	3.03	2127200
2000-12-29	3.03	3.05	2.50	2.84	708000
2001-01-02	2.87	2.94	2.52	2.66	244000
2001-01-03	2.63	3.23	2.39	2.98	384400
2001-01-04	2.95	3.11	2.88	3.06	239600
2001-01-05	3.06	3.06	2.94	3.00	165600
2001-01-08	2.97	3.03	2.94	3.00	44400
2001-01-09	3.00	3.50	3.00	3.41	290800
2001-01-10	3.44	3.47	3.22	3.34	250400
2001-01-11	3.34	3.72	3.25	3.66	464000
2001-01-12	3.66	3.84	3.58	3.84	310800
2001-01-16	3.84	4.00	3.63	3.83	155200
2001-01-17	3.77	3.94	3.61	3.94	154800
2001-01-18	3.97	4.44	3.95	4.06	187600
2001-01-19	4.09	4.09	3.78	3.91	169600
2001-01-22	3.98	4.00	3.88	3.98	28400
2001-01-23	3.95	4.02	3.78	3.98	34800
2001-01-24	4.03	4.03	3.69	3.75	56000
2001-01-25	3.67	3.67	3.38	3.47	80800
2001-01-26	3.36	3.47	3.27	3.44	21600
2001-01-29	3.46	3.46	3.25	3.33	114000
2001-01-30	3.28	3.30	3.16	3.23	114000
2001-01-31	3.31	3.66	3.31	3.50	110000
2001-02-01	3.50	3.52	3.41	3.44	9600
2001-02-02	3.56	3.56	3.34	3.36	23600
2001-02-05	3.33	3.33	3.06	3.13	64800
2001-02-06	3.09	3.47	3.09	3.44	86400
2001-02-07	3.38	3.55	3.36	3.55	88000
2001-02-08	3.45	3.59	3.38	3.50	44800
2001-02-09	3.47	3.53	3.31	3.31	36000
2001-02-12	3.50	3.53	3.28	3.50	36800
2001-02-13	3.53	3.81	3.41	3.75	114800
2001-02-14	3.89	3.89	3.25	3.28	164000
2001-02-15	3.27	3.27	3.09	3.20	99200
2001-02-16	3.19	3.19	2.89	3.00	67200
2001-02-20	2.94	2.94	2.81	2.84	65600
2001-02-21	2.84	2.98	2.84	2.88	132000
2001-02-22	3.00	3.03	2.94	2.97	74000
2001-02-23	3.00	3.00	2.92	2.98	118400
2001-02-26	3.01	3.02	2.95	3.02	182800
2001-02-27	3.01	3.06	2.94	2.94	19200
2001-02-28	2.95	2.98	2.75	2.89	48800
2001-03-01	2.91	2.91	2.27	2.58	182400
2001-03-02	2.50	2.63	2.39	2.59	40800
2001-03-05	2.59	2.59	2.44	2.51	8800
2001-03-06	2.44	2.50	2.38	2.39	33200
2001-03-07	2.45	2.61	2.42	2.61	33600
2001-03-08	2.61	2.61	2.38	2.38	29600
2001-03-09	2.38	2.47	2.22	2.22	36000
2001-03-12	2.22	2.28	1.84	1.84	366000
2001-03-13	2.00	2.34	1.99	2.31	336400
2001-03-14	2.25	2.61	2.25	2.50	74000
2001-03-15	2.61	2.66	2.48	2.66	61200
2001-03-16	2.64	2.78	2.44	2.44	90800
2001-03-19	2.61	2.67	2.56	2.56	14400
2001-03-20	2.57	2.57	2.38	2.38	32400
2001-03-21	2.53	2.78	2.50	2.58	98000
2001-03-22	2.66	2.66	2.24	2.34	32800
2001-03-23	2.41	2.44	2.27	2.27	9600
2001-03-26	2.44	2.44	2.44	2.44	2800
2001-03-27	2.44	2.59	2.44	2.59	22000
2001-03-28	2.50	2.53	2.27	2.27	16800
2001-03-29	2.27	2.31	2.08	2.28	60400
2001-03-30	2.36	2.36	2.16	2.30	25200
2001-04-02	2.29	2.32	2.20	2.20	72400
2001-04-03	2.22	2.22	1.97	1.98	55200
2001-04-04	2.03	2.09	1.85	1.94	97600
2001-04-05	1.95	2.06	1.94	1.97	87600
2001-04-06	1.97	2.06	1.83	1.83	132000
2001-04-09	2.00	2.00	1.77	1.77	44400
2001-04-10	1.88	1.94	1.73	1.73	134800
2001-04-11	1.77	1.81	1.55	1.60	390400
2001-04-12	1.69	1.81	1.54	1.56	218400
2001-04-16	1.80	2.35	1.80	2.22	630800
2001-04-17	2.28	2.69	2.22	2.45	418800
2001-04-18	2.59	2.65	2.48	2.49	248000
2001-04-19	2.52	2.53	2.44	2.45	187200
2001-04-20	2.44	2.45	2.00	2.18	150800
2001-04-23	2.16	2.20	2.05	2.05	59600
2001-04-24	2.05	2.18	2.05	2.06	74000
2001-04-25	2.08	2.11	2.02	2.11	43200
2001-04-26	2.18	2.26	2.11	2.26	26000
2001-04-27	2.26	2.28	2.16	2.28	27200
2001-04-30	2.16	2.27	2.15	2.27	40400
2001-05-01	2.12	2.23	2.05	2.22	57600
2001-05-02	2.19	2.28	2.19	2.25	44000
2001-05-03	2.30	2.30	2.17	2.18	14000
2001-05-04	2.13	2.23	2.05	2.13	152800
2001-05-07	2.14	2.17	2.11	2.11	44800
2001-05-08	2.12	2.18	2.11	2.16	104800
2001-05-09	2.18	2.23	2.15	2.23	322800
2001-05-10	2.24	2.40	2.23	2.35	75600
2001-05-11	2.36	2.43	2.27	2.31	71600
2001-05-14	2.35	2.35	2.27	2.28	196400
2001-05-15	2.28	2.33	2.28	2.29	266000
2001-05-16	2.29	2.32	2.29	2.29	125600
2001-05-17	2.29	2.36	2.29	2.36	260000
2001-05-18	2.33	2.45	2.33	2.43	125600
2001-05-21	2.39	2.45	2.39	2.45	88800
2001-05-22	2.45	2.60	2.44	2.52	832000
2001-05-23	2.53	2.56	2.48	2.48	123200
2001-05-24	2.48	2.49	2.34	2.40	114000
2001-05-25	2.38	2.41	2.34	2.38	144400
2001-05-29	2.39	2.39	2.33	2.35	210800
2001-05-30	2.33	2.40	2.33	2.36	186000
2001-05-31	2.34	2.40	2.34	2.40	411200
2001-06-01	2.36	2.44	2.36	2.44	176400
2001-06-04	2.41	2.50	2.39	2.43	622400
2001-06-05	2.47	2.53	2.43	2.49	630400
2001-06-06	2.50	2.51	2.34	2.37	430400
2001-06-07	2.35	2.41	2.35	2.38	100400
2001-06-08	2.39	2.40	2.38	2.38	54400
2001-06-11	2.40	2.69	2.38	2.69	812000
2001-06-12	2.62	2.70	2.49	2.54	613600
2001-06-13	2.53	2.62	2.53	2.54	2794400
2001-06-14	2.53	2.55	2.44	2.50	399200
2001-06-15	2.46	2.49	2.44	2.48	68800
2001-06-18	2.44	2.47	2.19	2.26	144800
2001-06-19	2.28	2.34	2.26	2.28	424800
2001-06-20	2.28	2.38	2.24	2.25	361200
2001-06-21	2.26	2.38	2.26	2.34	76800
2001-06-22	2.38	2.38	2.33	2.33	413600
2001-06-25	2.33	2.38	2.29	2.29	166000
2001-06-26	2.33	2.50	2.31	2.50	317200
2001-06-27	2.49	2.55	2.40	2.53	1240400
2001-06-28	2.53	2.53	2.50	2.52	563600
2001-06-29	2.50	2.72	2.50	2.64	390000
2001-07-02	2.62	2.63	2.50	2.60	750800
2001-07-03	2.56	2.69	2.56	2.69	135200
2001-07-05	2.61	2.67	2.59	2.65	118400
2001-07-06	2.68	2.73	2.63	2.72	148400
2001-07-09	2.74	2.85	2.72	2.72	254800
2001-07-10	2.78	2.82	2.66	2.66	293200
2001-07-11	2.66	2.73	2.54	2.55	59600
2001-07-12	2.61	2.61	2.50	2.51	80400
2001-07-13	2.50	2.58	2.48	2.50	26400
2001-07-16	2.50	2.52	2.50	2.51	137200
2001-07-17	2.53	2.59	2.51	2.59	91600
2001-07-18	2.59	2.59	2.51	2.54	132800
2001-07-19	2.54	2.54	2.41	2.41	14800
2001-07-20	2.40	2.50	2.40	2.41	79600
2001-07-23	2.41	2.50	2.41	2.50	11600
2001-07-24	2.50	2.50	2.46	2.46	13600
2001-07-25	2.46	2.50	2.44	2.44	16800
2001-07-26	2.50	2.50	2.42	2.42	8800
2001-07-27	2.44	2.49	2.44	2.44	52400
2001-07-30	2.42	2.43	2.34	2.34	29600
2001-07-31	2.34	2.36	2.34	2.34	28800
2001-08-01	2.36	2.60	2.34	2.40	49200
2001-08-02	2.38	2.38	2.34	2.35	8000
2001-08-03	2.38	2.38	2.34	2.34	15200
2001-08-06	2.35	2.38	2.35	2.38	20400
2001-08-07	2.35	2.40	2.34	2.34	24000
2001-08-08	2.36	2.36	2.31	2.31	26000
2001-08-09	2.31	2.33	2.31	2.31	72000
2001-08-10	2.31	2.34	2.31	2.34	50800
2001-08-13	2.34	2.35	2.25	2.35	88000
2001-08-14	2.34	2.50	2.34	2.40	56800
2001-08-15	2.40	2.53	2.40	2.53	151600
2001-08-16	2.50	2.50	2.33	2.33	24400
2001-08-17	2.32	2.33	2.29	2.31	58400
2001-08-20	2.29	2.29	2.24	2.24	32800
2001-08-21	2.27	2.33	2.24	2.24	35200
2001-08-22	2.33	2.33	2.19	2.19	31600
2001-08-23	2.19	2.20	2.09	2.15	42800
2001-08-24	2.10	2.19	1.96	2.00	416400
2001-08-27	1.99	2.08	1.99	2.07	158400
2001-08-28	2.03	2.06	2.00	2.04	111200
2001-08-29	2.02	2.13	1.98	2.07	97200
2001-08-30	2.07	2.07	1.98	2.01	22000
2001-08-31	2.03	2.05	2.01	2.03	10000
2001-09-04	2.03	2.06	2.03	2.04	13600
2001-09-05	2.04	2.06	2.01	2.01	30400
2001-09-06	2.00	2.01	1.99	2.00	27600
2001-09-07	2.00	2.10	1.99	2.03	24400
2001-09-10	2.02	2.02	1.98	1.98	119600
2001-09-17	1.99	1.99	1.88	1.89	19600
2001-09-18	1.88	1.88	1.76	1.76	47200
2001-09-19	1.82	1.88	1.70	1.73	31200
2001-09-20	1.75	1.80	1.69	1.75	78400
2001-09-21	1.80	1.88	1.69	1.72	91600
2001-09-24	1.76	1.81	1.72	1.73	18400
2001-09-25	1.74	1.75	1.73	1.74	20800
2001-09-26	1.75	1.87	1.75	1.79	105200
2001-09-27	1.75	1.82	1.75	1.80	13200
2001-09-28	1.88	1.88	1.73	1.79	42400
2001-10-01	1.82	1.86	1.80	1.86	8000
2001-10-02	1.87	1.91	1.82	1.83	19200
2001-10-03	1.83	1.88	1.83	1.88	9200
2001-10-04	1.87	1.88	1.87	1.88	13200
2001-10-05	1.82	1.88	1.82	1.88	1200
2001-10-08	1.88	1.88	1.83	1.83	11200
2001-10-09	1.83	1.85	1.79	1.85	95200
2001-10-10	1.82	1.94	1.81	1.88	30000
2001-10-11	1.88	1.94	1.88	1.89	20000
2001-10-12	1.91	1.91	1.88	1.90	5200
2001-10-15	1.88	1.88	1.88	1.88	4000
2001-10-16	1.90	1.94	1.90	1.94	7600
2001-10-17	1.94	1.97	1.90	1.94	27600
2001-10-18	1.90	2.01	1.90	2.01	42000
2001-10-19	2.03	2.04	1.95	2.04	13200
2001-10-22	2.04	2.06	2.04	2.04	16400
2001-10-23	1.98	2.04	1.91	1.91	8400
2001-10-24	1.89	1.91	1.89	1.91	3200
2001-10-25	1.90	2.06	1.89	2.00	7200
2001-10-26	1.89	2.08	1.89	2.07	28000
2001-10-29	2.07	2.08	1.95	1.95	8400
2001-10-30	2.05	2.05	2.00	2.00	22400
2001-10-31	1.99	2.06	1.99	2.03	48000
2001-11-01	1.96	2.06	1.96	2.06	22400
2001-11-02	2.06	2.13	2.03	2.06	29200
2001-11-05	2.06	2.16	2.05	2.06	232000
2001-11-06	2.05	2.06	1.99	2.00	231200
2001-11-07	1.99	2.09	1.99	2.09	21200
2001-11-08	2.00	2.09	1.99	2.00	29600
2001-11-09	2.00	2.03	1.99	2.00	10800
2001-11-12	2.00	2.03	2.00	2.00	28000
2001-11-13	2.05	2.11	1.99	2.00	271200
2001-11-14	2.09	2.17	2.00	2.08	446400
2001-11-15	2.09	2.19	1.99	2.15	66400
2001-11-16	2.15	2.15	2.09	2.09	12400
2001-11-19	2.06	2.15	1.86	2.00	117200
2001-11-20	2.00	2.02	2.00	2.00	63200
2001-11-21	2.00	2.00	1.94	2.00	39200
2001-11-23	2.10	2.10	2.10	2.10	800
2001-11-26	2.05	2.05	2.01	2.04	152400
2001-11-27	2.01	2.01	1.94	1.95	22400
2001-11-28	2.04	2.04	1.90	1.93	32000
2001-11-29	2.00	2.13	1.90	1.93	36400
2001-11-30	1.93	1.98	1.89	1.98	11600
2001-12-03	1.94	2.02	1.94	2.00	8400
2001-12-04	1.95	2.00	1.90	2.00	13600
2001-12-05	2.00	2.01	1.95	2.01	418800
2001-12-06	1.98	2.07	1.98	2.03	293200
2001-12-07	2.02	2.13	2.01	2.06	80800
2001-12-10	2.13	2.22	2.04	2.13	46400
2001-12-11	2.15	2.18	2.13	2.14	56000
2001-12-12	2.18	2.45	2.13	2.45	105200
2001-12-13	2.42	2.50	2.37	2.50	248400
2001-12-14	2.43	2.56	2.43	2.48	1494400
2001-12-17	2.54	2.54	2.35	2.38	8224400
2001-12-18	2.38	2.54	2.38	2.38	364800
2001-12-19	2.44	2.50	2.39	2.41	132000
2001-12-20	2.44	2.50	2.42	2.43	53200
2001-12-21	2.45	2.50	2.36	2.50	52000
2001-12-24	2.52	2.52	2.43	2.45	12800
2001-12-26	2.44	2.51	2.44	2.48	84800
2001-12-27	2.54	2.54	2.40	2.45	202000
2001-12-28	2.43	2.50	2.39	2.39	30800
2001-12-31	2.38	2.41	2.28	2.39	206400
2002-01-02	2.38	2.45	2.35	2.36	82800
2002-01-03	2.36	2.37	2.29	2.31	234800
2002-01-04	2.38	2.38	2.22	2.28	1143200
2002-01-07	2.28	2.42	2.26	2.39	453200
2002-01-08	2.34	2.43	2.31	2.31	132400
2002-01-09	2.31	2.32	2.29	2.30	55600
2002-01-10	2.31	2.31	2.29	2.31	167600
2002-01-11	2.35	2.44	2.21	2.40	311600
2002-01-14	2.33	2.33	2.30	2.31	22000
2002-01-15	2.32	2.32	2.30	2.30	13200
2002-01-16	2.28	2.28	2.28	2.28	3600
2002-01-17	2.28	2.28	2.21	2.23	75600
2002-01-18	2.20	2.25	2.20	2.20	22000
2002-01-22	2.22	2.28	2.21	2.22	44400
2002-01-23	2.22	2.38	2.22	2.34	101200
2002-01-24	2.25	2.36	2.25	2.28	20400
2002-01-25	2.26	2.29	2.26	2.29	1200
2002-01-28	2.29	2.38	2.28	2.30	176400
2002-01-29	2.31	2.38	2.28	2.28	26400
2002-01-30	2.28	2.31	2.23	2.23	35600
2002-01-31	2.22	2.29	2.21	2.21	6000
2002-02-01	2.21	2.26	2.21	2.23	66400
2002-02-04	2.23	2.28	2.20	2.20	189200
2002-02-05	2.20	2.35	2.20	2.30	398000
2002-02-06	2.29	2.37	2.28	2.28	313600
2002-02-07	2.28	2.31	2.26	2.31	67600
2002-02-08	2.26	2.31	2.20	2.31	26000
2002-02-11	2.26	2.31	2.26	2.31	37200
2002-02-12	2.29	2.29	2.24	2.24	72800
2002-02-13	2.26	2.26	2.26	2.26	45600
2002-02-14	2.38	2.38	2.20	2.28	71200
2002-02-15	2.25	2.29	2.19	2.29	20000
2002-02-19	2.23	2.29	2.23	2.29	38800
2002-02-20	2.27	2.27	2.24	2.26	30800
2002-02-21	2.26	2.36	2.20	2.36	102400
2002-02-22	2.25	2.26	2.23	2.25	18800
2002-02-25	2.23	2.25	2.23	2.25	39600
2002-02-26	2.23	2.30	2.23	2.25	33200
2002-02-27	2.25	2.25	2.23	2.24	24400
2002-02-28	2.23	2.29	2.19	2.29	52800
2002-03-01	2.28	2.28	2.16	2.19	93200
2002-03-04	2.24	2.24	2.16	2.16	56800
2002-03-05	2.18	2.21	2.18	2.21	24000
2002-03-06	2.22	2.25	2.16	2.25	88400
2002-03-07	2.18	2.25	2.18	2.25	121200
2002-03-08	2.25	2.26	2.24	2.24	68000
2002-03-11	2.24	2.28	2.24	2.25	109600
2002-03-12	2.24	2.28	2.23	2.25	70400
2002-03-13	2.27	2.41	2.20	2.30	159200
2002-03-14	2.31	2.38	2.20	2.31	171200
2002-03-15	2.31	2.41	2.31	2.39	54400
2002-03-18	2.31	2.37	2.30	2.37	23600
2002-03-19	2.37	2.38	2.30	2.31	26400
2002-03-20	2.35	2.38	2.28	2.28	55200
2002-03-21	2.38	2.41	2.35	2.36	148800
2002-03-22	2.41	2.41	2.21	2.26	82000
2002-03-25	2.31	2.31	2.26	2.29	6800
2002-03-26	2.32	2.32	2.22	2.23	192000
2002-03-27	2.22	2.29	2.22	2.27	56000
2002-03-28	2.28	2.38	2.23	2.37	88800
2002-04-01	2.37	2.37	2.31	2.31	58800
2002-04-02	2.31	2.31	2.28	2.29	18400
2002-04-03	2.26	2.36	2.26	2.29	88400
2002-04-04	2.27	2.33	2.26	2.31	94000
2002-04-05	2.26	2.33	2.26	2.33	19600
2002-04-08	2.26	2.33	2.26	2.33	4400
2002-04-09	2.25	2.29	2.25	2.27	35200
2002-04-10	2.26	2.30	2.25	2.29	22400
2002-04-11	2.29	2.33	2.25	2.33	20400
2002-04-12	2.33	2.33	2.24	2.24	29600
2002-04-15	2.24	2.24	2.21	2.24	12800
2002-04-16	2.25	2.28	2.24	2.28	29200
2002-04-17	2.25	2.29	2.25	2.26	32800
2002-04-18	2.30	2.40	2.29	2.30	126400
2002-04-19	2.29	2.33	2.28	2.28	85200
2002-04-22	2.31	2.31	2.23	2.24	22400
2002-04-23	2.28	2.42	2.25	2.42	290000
2002-04-24	2.38	2.55	2.35	2.50	470000
2002-04-25	2.54	2.59	2.44	2.48	172000
2002-04-26	2.45	2.48	2.44	2.48	26800
2002-04-29	2.43	2.45	2.41	2.41	95200
2002-04-30	2.41	2.49	2.41	2.48	46000
2002-05-01	2.49	2.49	2.43	2.46	6800
2002-05-02	2.46	2.46	2.40	2.44	138000
2002-05-03	2.46	2.46	2.34	2.34	73200
2002-05-06	2.38	2.39	2.35	2.35	57200
2002-05-07	2.38	2.38	2.34	2.35	54000
2002-05-08	2.35	2.40	2.34	2.39	125600
2002-05-09	2.40	2.40	2.39	2.40	6800
2002-05-10	2.37	2.40	2.37	2.40	20400
2002-05-13	2.39	2.39	2.31	2.32	98400
2002-05-14	2.36	2.36	2.32	2.34	206400
2002-05-15	2.33	2.38	2.31	2.35	31200
2002-05-16	2.32	2.34	2.30	2.34	144800
2002-05-17	2.35	2.47	2.35	2.35	19200
2002-05-20	2.35	2.35	2.35	2.35	4000
2002-05-21	2.35	2.35	2.31	2.31	16000
2002-05-22	2.35	2.35	2.35	2.35	400
2002-05-23	2.35	2.35	2.28	2.28	10000
2002-05-24	2.28	2.29	2.26	2.27	30000
2002-05-28	2.27	2.27	2.16	2.21	183600
2002-05-29	2.21	2.21	2.10	2.10	100400
2002-05-30	2.08	2.21	2.07	2.17	68400
2002-05-31	2.21	2.31	2.15	2.30	96400
2002-06-03	2.27	2.27	2.20	2.23	74400
2002-06-04	2.25	2.25	2.20	2.25	12400
2002-06-05	2.26	2.26	2.16	2.16	20000
2002-06-06	2.16	2.18	2.10	2.14	15200
2002-06-07	2.09	2.09	2.02	2.02	108400
2002-06-10	2.02	2.06	2.00	2.00	191600
2002-06-11	2.00	2.04	1.99	1.99	84000
2002-06-12	1.98	1.99	1.96	1.96	127600
2002-06-13	1.96	2.00	1.96	1.96	18000
2002-06-14	1.98	2.00	1.94	1.96	286000
2002-06-17	2.00	2.00	1.99	1.99	9200
2002-06-18	2.00	2.00	1.98	1.98	20800
2002-06-19	2.00	2.00	1.98	1.98	32000
2002-06-20	2.02	2.02	1.93	1.93	30400
2002-06-21	1.98	1.98	1.93	1.94	37200
2002-06-24	1.94	2.00	1.88	2.00	72400
2002-06-25	1.95	1.95	1.85	1.86	511200
2002-06-26	1.88	1.92	1.80	1.83	156000
2002-06-27	1.81	1.95	1.81	1.82	99200
2002-06-28	1.81	1.82	1.73	1.74	283600
2002-07-01	1.74	1.80	1.60	1.73	149600
2002-07-02	1.67	1.75	1.67	1.70	24800
2002-07-03	1.70	1.72	1.50	1.55	156400
2002-07-05	1.55	1.63	1.55	1.63	234800
2002-07-08	1.56	1.69	1.56	1.68	72800
2002-07-09	1.62	1.69	1.62	1.63	70400
2002-07-10	1.65	1.65	1.56	1.56	388400
2002-07-11	1.56	1.63	1.53	1.57	79200
2002-07-12	1.71	1.71	1.58	1.69	28400
2002-07-15	1.60	1.65	1.60	1.65	31600
2002-07-16	1.68	1.80	1.68	1.77	36000
2002-07-17	1.77	1.80	1.65	1.73	86800
2002-07-18	1.68	1.73	1.67	1.67	14000
2002-07-19	1.65	1.72	1.65	1.72	44400
2002-07-22	1.68	1.71	1.64	1.64	52000
2002-07-23	1.64	1.64	1.53	1.55	35200
2002-07-24	1.54	1.55	1.44	1.51	86800
2002-07-25	1.55	1.55	1.46	1.55	12800
2002-07-26	1.53	1.53	1.48	1.50	100400
2002-07-29	1.50	1.54	1.50	1.50	18800
2002-07-30	1.51	1.51	1.49	1.49	24400
2002-07-31	1.49	1.49	1.47	1.49	80800
2002-08-01	1.49	1.50	1.48	1.50	54400
2002-08-02	1.49	1.50	1.49	1.50	12400
2002-08-05	1.49	1.49	1.49	1.49	12800
2002-08-06	1.49	1.49	1.43	1.43	221600
2002-08-07	1.45	1.48	1.45	1.48	429200
2002-08-08	1.46	1.46	1.43	1.45	34400
2002-08-09	1.44	1.48	1.43	1.43	390800
2002-08-12	1.45	1.45	1.43	1.43	60000
2002-08-13	1.47	1.50	1.46	1.47	62800
2002-08-14	1.46	1.46	1.43	1.44	44800
2002-08-15	1.43	1.45	1.40	1.40	95600
2002-08-16	1.40	1.45	1.39	1.42	230800
2002-08-19	1.49	1.54	1.46	1.49	57600
2002-08-20	1.59	1.59	1.46	1.50	90800
2002-08-21	1.52	1.56	1.50	1.50	160400
2002-08-22	1.48	1.54	1.48	1.53	106000
2002-08-23	1.53	1.54	1.51	1.54	109600
2002-08-26	1.61	1.61	1.57	1.60	162800
2002-08-27	1.60	1.68	1.60	1.61	121600
2002-08-28	1.67	1.71	1.65	1.71	22800
2002-08-29	1.73	1.73	1.61	1.68	53200
2002-08-30	1.69	1.69	1.64	1.66	13600
2002-09-03	1.67	1.68	1.63	1.64	84400
2002-09-04	1.69	1.80	1.65	1.80	176000
2002-09-05	1.81	1.81	1.63	1.69	64400
2002-09-06	1.83	1.88	1.72	1.80	72000
2002-09-09	1.82	1.97	1.78	1.93	103600
2002-09-10	1.95	1.95	1.91	1.95	98400
2002-09-11	1.96	2.00	1.95	1.98	64000
2002-09-12	1.99	1.99	1.78	1.79	124400
2002-09-13	1.84	1.84	1.78	1.80	175200
2002-09-16	1.83	1.83	1.72	1.83	44000
2002-09-17	1.85	1.85	1.83	1.83	50800
2002-09-18	1.83	1.83	1.80	1.83	26000
2002-09-19	1.82	1.82	1.76	1.78	107600
2002-09-20	1.81	1.81	1.80	1.80	17200
2002-09-23	1.80	1.80	1.76	1.78	18800
2002-09-24	1.75	1.75	1.74	1.74	11200
2002-09-25	1.73	1.75	1.63	1.70	46000
2002-09-26	1.70	1.70	1.64	1.69	18800
2002-09-27	1.65	1.70	1.64	1.70	5600
2002-09-30	1.70	1.70	1.60	1.63	83600
2002-10-01	1.65	1.65	1.56	1.64	53200
2002-10-02	1.65	1.75	1.58	1.70	76800
2002-10-03	1.75	1.75	1.71	1.74	40000
2002-10-04	1.75	1.75	1.70	1.74	36800
2002-10-07	1.70	1.73	1.65	1.66	25200
2002-10-08	1.72	1.72	1.63	1.63	10400
2002-10-09	1.65	1.65	1.61	1.65	23200
2002-10-10	1.66	1.66	1.53	1.59	56000
2002-10-11	1.64	1.69	1.55	1.60	210000
2002-10-14	1.60	1.67	1.56	1.56	29200
2002-10-15	1.64	1.71	1.62	1.65	50800
2002-10-16	1.51	1.66	1.51	1.65	29200
2002-10-17	1.62	1.71	1.58	1.71	53200
2002-10-18	1.72	1.72	1.66	1.71	25200
2002-10-21	1.71	1.88	1.64	1.85	94800
2002-10-22	1.84	1.85	1.78	1.84	71200
2002-10-23	1.84	1.84	1.83	1.83	120800
2002-10-24	1.84	1.84	1.80	1.80	56000
2002-10-25	1.84	1.85	1.80	1.80	53200
2002-10-28	1.85	1.85	1.83	1.84	108400
2002-10-29	1.85	1.85	1.82	1.83	69200
2002-10-30	1.85	1.85	1.83	1.83	48800
2002-10-31	1.83	1.83	1.81	1.82	12400
2002-11-01	1.83	1.83	1.81	1.83	45200
2002-11-04	1.85	1.85	1.81	1.84	98000
2002-11-05	1.85	1.88	1.81	1.85	115200
2002-11-06	1.86	1.88	1.83	1.85	56800
2002-11-07	1.85	1.85	1.84	1.84	68400
2002-11-08	1.84	1.84	1.82	1.82	70000
2002-11-11	1.84	1.87	1.82	1.87	17600
2002-11-12	1.88	1.88	1.84	1.84	49200
2002-11-13	1.88	1.88	1.83	1.86	60000
2002-11-14	1.87	1.98	1.85	1.97	126800
2002-11-15	1.95	1.97	1.91	1.92	35600
2002-11-18	1.96	1.96	1.94	1.95	42400
2002-11-19	1.86	1.88	1.84	1.88	34800
2002-11-20	1.88	1.88	1.86	1.86	15200
2002-11-21	1.85	1.85	1.75	1.83	380400
2002-11-22	1.78	1.84	1.74	1.78	1006400
2002-11-25	1.79	1.86	1.79	1.83	38400
2002-11-26	1.84	1.85	1.75	1.85	230800
2002-11-27	1.82	1.86	1.82	1.84	48400
2002-11-29	1.85	1.85	1.83	1.85	20000
2002-12-02	1.84	1.85	1.81	1.83	37600
2002-12-03	1.84	1.88	1.84	1.85	56800
2002-12-04	1.85	1.90	1.85	1.86	108400
2002-12-05	1.89	1.89	1.80	1.85	16000
2002-12-06	1.89	1.89	1.83	1.89	46800
2002-12-09	1.89	1.89	1.83	1.85	69600
2002-12-10	1.83	1.86	1.81	1.84	25200
2002-12-11	1.83	1.83	1.80	1.82	12000
2002-12-12	1.82	1.83	1.79	1.79	38000
2002-12-13	1.80	1.81	1.75	1.77	53200
2002-12-16	1.83	1.83	1.74	1.75	88800
2002-12-17	1.75	1.76	1.74	1.76	33200
2002-12-18	1.82	1.82	1.74	1.74	40800
2002-12-19	1.74	1.76	1.69	1.69	66400
2002-12-20	1.69	1.76	1.69	1.74	11600
2002-12-23	1.70	1.76	1.69	1.73	58800
2002-12-24	1.75	1.76	1.75	1.75	11600
2002-12-26	1.74	1.77	1.74	1.75	29200
2002-12-27	1.74	1.77	1.73	1.75	358400
2002-12-30	1.79	1.81	1.73	1.74	45200
2002-12-31	1.75	1.77	1.74	1.76	112000
2003-01-02	1.78	1.80	1.77	1.77	170800
2003-01-03	1.80	1.81	1.78	1.81	7200
2003-01-06	1.81	1.81	1.79	1.81	52400
2003-01-07	1.81	1.87	1.79	1.80	79600
2003-01-08	1.79	1.80	1.77	1.78	85600
2003-01-09	1.77	1.88	1.77	1.85	206400
2003-01-10	1.86	1.86	1.86	1.86	15600
2003-01-13	1.86	1.86	1.80	1.85	15600
2003-01-14	1.85	1.85	1.82	1.83	28000
2003-01-15	1.86	1.86	1.85	1.86	31600
2003-01-16	1.86	1.86	1.82	1.82	29200
2003-01-17	1.86	1.86	1.83	1.85	6400
2003-01-21	1.84	1.86	1.84	1.86	47200
2003-01-22	1.85	1.86	1.84	1.85	44800
2003-01-23	1.81	1.82	1.81	1.81	21600
2003-01-24	1.81	1.85	1.80	1.80	39200
2003-01-27	1.80	1.85	1.80	1.84	26000
2003-01-28	1.85	1.85	1.81	1.85	12800
2003-01-29	1.85	1.85	1.83	1.84	50000
2003-01-30	1.82	1.85	1.81	1.83	6000
2003-01-31	1.82	1.84	1.82	1.84	30800
2003-02-03	1.84	1.84	1.81	1.82	43200
2003-02-04	1.85	1.85	1.79	1.80	311200
2003-02-05	1.79	1.81	1.79	1.81	83600
2003-02-06	1.80	1.80	1.79	1.79	104400
2003-02-07	1.81	1.81	1.73	1.79	114800
2003-02-10	1.80	1.80	1.75	1.79	118400
2003-02-11	1.83	1.83	1.79	1.80	66800
2003-02-12	1.81	1.81	1.79	1.79	118000
2003-02-13	1.79	1.82	1.79	1.80	65600
2003-02-14	1.82	1.89	1.82	1.88	193200
2003-02-18	1.90	1.91	1.85	1.87	112000
2003-02-19	1.86	1.93	1.85	1.88	39600
2003-02-20	1.92	1.92	1.83	1.85	225600
2003-02-21	1.86	1.88	1.83	1.86	174400
2003-02-24	1.87	1.87	1.83	1.85	39600
2003-02-25	1.84	1.86	1.84	1.84	32400
2003-02-26	1.85	1.85	1.79	1.80	49200
2003-02-27	1.82	1.84	1.81	1.82	9600
2003-02-28	1.82	1.83	1.82	1.82	10400
2003-03-03	1.81	1.85	1.81	1.85	31200
2003-03-04	1.85	1.85	1.81	1.82	92800
2003-03-05	1.83	1.84	1.82	1.83	28800
2003-03-06	1.84	1.88	1.84	1.86	28000
2003-03-07	1.86	1.86	1.83	1.83	49600
2003-03-10	1.81	1.84	1.79	1.79	21200
2003-03-11	1.79	1.83	1.78	1.82	984000
2003-03-12	1.83	1.83	1.80	1.82	66800
2003-03-13	1.82	1.82	1.80	1.82	12800
2003-03-14	1.82	1.83	1.79	1.81	150000
2003-03-17	1.81	1.84	1.79	1.81	132000
2003-03-18	1.81	1.84	1.81	1.84	14800
2003-03-19	1.84	1.84	1.83	1.84	12400
2003-03-20	1.84	1.84	1.80	1.81	27600
2003-03-21	1.83	1.84	1.80	1.81	65200
2003-03-24	1.81	1.81	1.78	1.80	80000
2003-03-25	1.79	1.83	1.77	1.78	78400
2003-03-26	1.78	1.84	1.77	1.80	50800
2003-03-27	1.81	1.84	1.79	1.84	183600
2003-03-28	1.84	1.84	1.81	1.82	28000
2003-03-31	1.83	1.83	1.80	1.80	75600
2003-04-01	1.81	1.81	1.78	1.79	21600
2003-04-02	1.81	1.84	1.79	1.84	58000
2003-04-03	1.85	1.86	1.80	1.85	116400
2003-04-04	1.85	1.85	1.81	1.85	18000
2003-04-07	2.08	2.08	1.93	1.94	126800
2003-04-08	1.94	1.95	1.86	1.93	77200
2003-04-09	1.92	1.93	1.88	1.91	188000
2003-04-10	1.93	1.94	1.85	1.93	48800
2003-04-11	1.94	1.96	1.93	1.93	42000
2003-04-14	1.94	2.00	1.93	2.00	35200
2003-04-15	2.01	2.11	2.01	2.11	67200
2003-04-16	2.41	2.41	2.16	2.29	146800
2003-04-17	2.30	2.31	2.29	2.30	40000
2003-04-21	2.30	2.31	2.29	2.31	58400
2003-04-22	2.31	2.31	2.29	2.31	60400
2003-04-23	2.31	2.31	2.13	2.22	99200
2003-04-24	2.28	2.29	2.16	2.23	103600
2003-04-25	2.25	2.25	2.03	2.23	88800
2003-04-28	2.25	2.25	2.19	2.19	44400
2003-04-29	2.21	2.21	2.17	2.17	12000
2003-04-30	2.16	2.25	2.16	2.25	24000
2003-05-01	2.21	2.23	2.16	2.23	17600
2003-05-02	2.23	2.25	2.17	2.21	64400
2003-05-05	2.22	2.26	2.22	2.23	72000
2003-05-06	2.23	2.24	2.16	2.19	55600
2003-05-07	2.21	2.25	2.19	2.24	63200
2003-05-08	2.25	2.26	2.17	2.23	70000
2003-05-09	2.23	2.26	2.22	2.22	16000
2003-05-12	2.21	2.28	2.21	2.26	92000
2003-05-13	2.23	2.27	2.23	2.27	60400
2003-05-14	2.24	2.28	2.24	2.24	42000
2003-05-15	2.22	2.26	2.22	2.26	23600
2003-05-16	2.23	2.25	2.21	2.25	25200
2003-05-19	2.25	2.25	2.21	2.25	34800
2003-05-20	2.25	2.26	2.21	2.25	101600
2003-05-21	2.20	2.25	2.20	2.25	34400
2003-05-22	2.25	2.25	2.21	2.21	45600
2003-05-23	2.24	2.24	2.19	2.20	22400
2003-05-27	2.23	2.37	2.19	2.34	118400
2003-05-28	2.36	2.36	2.29	2.32	18000
2003-05-29	2.33	2.33	2.27	2.27	9200
2003-05-30	2.25	2.38	2.25	2.32	95200
2003-06-02	2.35	2.51	2.35	2.48	163600
2003-06-03	2.48	2.74	2.47	2.70	241200
2003-06-04	2.71	2.72	2.44	2.66	132800
2003-06-05	2.59	2.70	2.59	2.68	26400
2003-06-06	2.72	2.75	2.69	2.73	74800
2003-06-09	2.72	2.75	2.71	2.73	81200
2003-06-10	2.75	2.75	2.70	2.75	68800
2003-06-11	2.70	2.75	2.70	2.73	43200
2003-06-12	2.74	2.75	2.69	2.70	66000
2003-06-13	2.74	2.74	2.63	2.70	31600
2003-06-16	2.74	2.74	2.68	2.69	112000
2003-06-17	2.68	2.70	2.68	2.68	112800
2003-06-18	2.65	2.68	2.53	2.60	79600
2003-06-19	2.61	2.64	2.59	2.59	46000
2003-06-20	2.64	2.64	2.59	2.59	20000
2003-06-23	2.62	2.62	2.58	2.62	18400
2003-06-24	2.62	2.62	2.29	2.44	320400
2003-06-25	2.44	2.52	2.42	2.47	74000
2003-06-26	2.55	2.61	2.50	2.60	38000
2003-06-27	2.60	2.73	2.59	2.69	88000
2003-06-30	2.66	2.75	2.58	2.66	110000
2003-07-01	2.66	2.66	2.62	2.66	14000
2003-07-02	2.66	2.72	2.63	2.72	83200
2003-07-03	2.72	2.81	2.66	2.81	141600
2003-07-07	2.81	3.03	2.81	2.96	108400
2003-07-08	3.00	3.05	2.86	2.96	194000
2003-07-09	2.99	3.08	2.97	3.03	96800
2003-07-10	3.04	3.10	3.00	3.04	38000
2003-07-11	3.03	3.14	3.00	3.14	179200
2003-07-14	3.15	3.18	3.15	3.18	109600
2003-07-15	3.18	3.33	3.15	3.32	178800
2003-07-16	3.32	3.35	3.21	3.32	84000
2003-07-17	3.32	3.32	3.23	3.29	82000
2003-07-18	3.33	3.35	3.22	3.32	124000
2003-07-21	3.22	3.38	3.22	3.32	141200
2003-07-22	3.33	3.33	3.20	3.32	102800
2003-07-23	3.32	3.34	3.32	3.34	133600
2003-07-24	3.34	3.45	3.32	3.45	70400
2003-07-25	3.45	3.50	3.43	3.49	205600
2003-07-28	3.52	3.53	3.49	3.49	70000
2003-07-29	3.50	3.50	3.45	3.46	37600
2003-07-30	3.49	3.49	3.41	3.41	53600
2003-07-31	3.50	3.50	3.30	3.45	134400
2003-08-01	3.45	3.45	3.15	3.20	94000
2003-08-04	3.14	3.40	3.14	3.36	40000
2003-08-05	3.34	3.40	3.34	3.35	56400
2003-08-06	3.40	3.40	3.20	3.37	102800
2003-08-07	3.38	3.40	3.21	3.29	95600
2003-08-08	3.33	3.33	3.28	3.32	18000
2003-08-11	3.25	3.33	3.18	3.33	103600
2003-08-12	3.37	3.51	3.34	3.51	122400
2003-08-13	3.51	3.65	3.49	3.60	172800
2003-08-14	3.63	3.63	3.39	3.47	125200
2003-08-15	3.49	3.50	3.40	3.45	56800
2003-08-18	3.45	3.53	3.45	3.51	130000
2003-08-19	3.51	3.53	3.47	3.47	114800
2003-08-20	3.51	3.51	3.39	3.40	56400
2003-08-21	3.51	3.51	3.43	3.46	62000
2003-08-22	3.49	3.51	3.46	3.49	60000
2003-08-25	3.49	3.51	3.43	3.44	39200
2003-08-26	3.49	3.50	3.43	3.44	78400
2003-08-27	3.45	3.45	3.40	3.40	30400
2003-08-28	3.40	3.40	3.22	3.30	261600
2003-08-29	3.30	3.31	2.97	3.26	232000
2003-09-02	3.25	3.31	3.00	3.13	367600
2003-09-03	3.05	3.19	2.91	3.06	253600
2003-09-04	3.02	3.24	3.02	3.23	164800
2003-09-05	3.22	3.24	3.09	3.18	68800
2003-09-08	3.08	3.30	3.08	3.30	403200
2003-09-09	3.25	3.37	3.25	3.31	149200
2003-09-10	3.30	3.38	3.28	3.30	90000
2003-09-11	3.35	3.54	3.34	3.51	209200
2003-09-12	3.50	3.56	3.43	3.48	225200
2003-09-15	3.43	3.53	3.43	3.50	156000
2003-09-16	3.50	3.60	3.50	3.59	148400
2003-09-17	3.60	4.02	3.54	3.76	434400
2003-09-18	3.75	3.88	3.75	3.88	195200
2003-09-19	3.78	3.86	3.75	3.81	138000
2003-09-22	3.81	3.81	3.70	3.80	202800
2003-09-23	3.77	3.84	3.73	3.78	184800
2003-09-24	3.81	3.81	3.76	3.78	47200
2003-09-25	3.76	3.81	3.72	3.77	109200
2003-09-26	3.80	4.00	3.80	3.88	360400
2003-09-29	3.97	3.97	3.76	3.85	376000
2003-09-30	3.89	3.90	3.83	3.90	302400
2003-10-01	3.85	3.90	3.85	3.90	69600
2003-10-02	3.90	3.91	3.88	3.90	239600
2003-10-03	3.90	3.92	3.67	3.83	203600
2003-10-06	3.72	3.80	3.67	3.78	242400
2003-10-07	3.80	3.90	3.80	3.90	127600
2003-10-08	3.90	3.91	3.81	3.85	121200
2003-10-09	3.90	3.96	3.86	3.94	88000
2003-10-10	3.96	3.98	3.88	3.98	62400
2003-10-13	3.93	4.00	3.93	3.99	112400
2003-10-14	4.00	4.00	3.92	3.99	66400
2003-10-15	3.99	4.04	3.94	4.00	113600
2003-10-16	4.00	4.02	3.92	4.00	178800
2003-10-17	4.00	4.02	3.96	4.00	93200
2003-10-20	4.01	4.01	3.89	3.89	88000
2003-10-21	3.94	4.00	3.88	3.99	58000
2003-10-22	3.99	4.00	3.91	3.92	93600
2003-10-23	3.88	3.91	3.53	3.67	197200
2003-10-24	3.56	3.73	3.56	3.70	65200
2003-10-27	3.76	3.91	3.75	3.78	80400
2003-10-28	3.81	3.88	3.57	3.73	166000
2003-10-29	3.80	3.94	3.68	3.69	180000
2003-10-30	3.70	3.85	3.68	3.84	93600
2003-10-31	3.84	3.84	3.64	3.64	160400
2003-11-03	3.64	3.69	3.58	3.63	114000
2003-11-04	3.62	3.78	3.62	3.75	139200
2003-11-05	3.80	3.88	3.76	3.85	181200
2003-11-06	3.88	3.88	3.73	3.81	90800
2003-11-07	3.81	3.87	3.76	3.76	100800
2003-11-10	3.77	3.87	3.77	3.79	106000
2003-11-11	3.82	3.85	3.69	3.76	88400
2003-11-12	3.60	3.88	3.60	3.76	133200
2003-11-13	3.75	3.83	3.72	3.75	61600
2003-11-14	3.77	3.78	3.19	3.50	342400
2003-11-17	3.49	3.49	3.30	3.34	355600
2003-11-18	3.35	3.40	3.32	3.32	169200
2003-11-19	3.58	3.58	3.18	3.18	382800
2003-11-20	3.33	3.33	2.85	2.90	538400
2003-11-21	2.88	3.06	2.88	2.95	312400
2003-11-24	2.66	2.81	2.64	2.81	2145600
2003-11-25	2.85	2.99	2.77	2.98	1217600
2003-11-26	2.94	3.30	2.94	3.16	764800
2003-11-28	3.10	3.18	3.10	3.16	110400
2003-12-01	3.10	3.18	3.03	3.14	498800
2003-12-02	3.11	3.19	3.09	3.16	586400
2003-12-03	3.16	3.21	3.13	3.14	196000
2003-12-04	3.19	3.25	3.15	3.22	290800
2003-12-05	3.23	3.23	3.03	3.20	176400
2003-12-08	3.20	3.21	3.11	3.13	246000
2003-12-09	3.13	3.13	2.89	3.09	475200
2003-12-10	3.11	3.20	3.06	3.06	369200
2003-12-11	3.05	3.10	3.00	3.03	214800
2003-12-12	3.00	3.15	2.98	3.04	400800
2003-12-15	3.09	3.13	2.97	3.02	258800
2003-12-16	3.00	3.07	3.00	3.04	226400
2003-12-17	3.05	3.13	3.05	3.11	226000
2003-12-18	3.13	3.19	3.13	3.18	200800
2003-12-19	3.20	3.23	3.05	3.18	133600
2003-12-22	3.10	3.18	3.07	3.12	72800
2003-12-23	3.11	3.12	3.07	3.11	80800
2003-12-24	3.07	3.14	3.07	3.12	22000
2003-12-26	3.08	3.14	3.08	3.10	41200
2003-12-29	3.06	3.11	3.04	3.08	127200
2003-12-30	3.06	3.10	3.03	3.06	163600
2003-12-31	3.04	3.09	3.04	3.09	66400
2004-01-02	3.08	3.10	3.05	3.10	58400
2004-01-05	3.11	3.20	3.11	3.17	113600
2004-01-06	3.18	3.38	3.15	3.32	888800
2004-01-07	3.26	3.56	3.21	3.29	154400
2004-01-08	3.29	3.44	3.29	3.33	321200
2004-01-09	3.32	3.35	3.29	3.33	116800
2004-01-12	3.26	3.35	3.18	3.26	156400
2004-01-13	3.24	3.37	3.24	3.34	187600
2004-01-14	3.28	3.49	3.28	3.42	160400
2004-01-15	3.40	3.56	3.40	3.54	163200
2004-01-16	3.59	3.69	3.59	3.66	124800
2004-01-20	3.63	3.75	3.63	3.75	127200
2004-01-21	3.74	3.87	3.69	3.77	170800
2004-01-22	3.71	3.83	3.71	3.71	242800
2004-01-23	3.70	3.75	3.66	3.66	165200
2004-01-26	3.64	3.75	3.64	3.68	102400
2004-01-27	3.68	3.75	3.50	3.52	184000
2004-01-28	3.60	3.73	3.59	3.59	286400
2004-01-29	3.58	3.70	3.58	3.65	198800
2004-01-30	3.57	3.65	3.54	3.54	225600
2004-02-02	3.58	3.61	3.53	3.54	92400
2004-02-03	3.64	3.71	3.63	3.63	152800
2004-02-04	3.63	3.68	3.60	3.61	114000
2004-02-05	3.63	3.67	3.21	3.25	374800
2004-02-06	3.23	3.53	3.23	3.39	164400
2004-02-09	3.50	3.50	3.28	3.44	110000
2004-02-10	3.47	3.48	3.38	3.47	92000
2004-02-11	3.41	3.63	3.41	3.50	145200
2004-02-12	3.58	3.79	3.50	3.70	140400
2004-02-13	3.70	3.70	3.38	3.50	192800
2004-02-17	3.59	3.81	3.31	3.35	205200
2004-02-18	3.46	3.53	3.28	3.30	173200
2004-02-19	3.32	3.39	3.32	3.33	66400
2004-02-20	3.33	3.36	3.19	3.22	89200
2004-02-23	3.24	3.28	3.20	3.22	78400
2004-02-24	3.23	3.36	3.19	3.34	80000
2004-02-25	3.24	3.39	3.21	3.25	132800
2004-02-26	3.28	3.29	3.20	3.28	174000
2004-02-27	3.27	3.29	3.24	3.24	130800
2004-03-01	3.28	3.29	3.24	3.28	81200
2004-03-02	3.21	3.33	3.21	3.30	117600
2004-03-03	3.30	3.37	3.28	3.33	212000
2004-03-04	3.36	3.50	3.36	3.48	284400
2004-03-05	3.51	3.51	3.39	3.49	71200
2004-03-08	3.51	3.55	3.46	3.50	131200
2004-03-09	3.45	3.48	3.43	3.45	137600
2004-03-10	3.43	3.46	3.39	3.42	151200
2004-03-11	3.38	3.42	3.35	3.39	88000
2004-03-12	3.38	3.45	3.36	3.40	82000
2004-03-15	3.38	3.44	3.35	3.35	111600
2004-03-16	3.35	3.49	3.35	3.49	60400
2004-03-17	3.42	3.50	3.38	3.41	106400
2004-03-18	3.39	3.54	3.39	3.45	72000
2004-03-19	3.47	3.47	3.35	3.36	68400
2004-03-22	3.35	3.39	3.24	3.37	185600
2004-03-23	3.28	3.44	3.28	3.39	66800
2004-03-24	3.32	3.39	3.20	3.25	60000
2004-03-25	3.21	3.39	3.21	3.34	70400
2004-03-26	3.36	3.36	3.26	3.26	43200
2004-03-29	3.28	3.38	3.26	3.32	62400
2004-03-30	3.25	3.30	3.19	3.30	101600
2004-03-31	3.21	3.28	3.20	3.24	58000
2004-04-01	3.21	3.25	3.15	3.19	145600
2004-04-02	3.13	3.16	3.00	3.14	195600
2004-04-05	3.10	3.14	3.06	3.14	90800
2004-04-06	3.12	3.22	3.05	3.19	168000
2004-04-07	3.15	3.21	3.13	3.16	148400
2004-04-08	3.20	3.20	3.15	3.20	50400
2004-04-12	3.16	3.22	3.14	3.21	38400
2004-04-13	3.16	3.21	3.15	3.21	95600
2004-04-14	3.17	3.21	3.04	3.13	106400
2004-04-15	3.08	3.18	3.08	3.13	122800
2004-04-16	3.18	3.18	3.11	3.13	37600
2004-04-19	3.15	3.18	3.13	3.15	55600
2004-04-20	3.14	3.15	3.11	3.11	66800
2004-04-21	3.11	3.18	3.10	3.18	87200
2004-04-22	3.11	3.21	3.11	3.21	85200
2004-04-23	3.15	3.21	3.15	3.21	50000
2004-04-26	3.13	3.21	3.13	3.17	50400
2004-04-27	3.15	3.21	3.15	3.17	60400
2004-04-28	3.20	3.21	3.15	3.17	37600
2004-04-29	3.16	3.21	3.14	3.15	99200
2004-04-30	3.13	3.21	2.93	2.94	152400
2004-05-03	2.93	2.99	2.49	2.66	529600
2004-05-04	2.74	2.88	2.70	2.80	156000
2004-05-05	2.81	2.81	2.75	2.77	46800
2004-05-06	2.74	2.76	2.72	2.75	67200
2004-05-07	2.75	2.95	2.75	2.87	83600
2004-05-10	2.88	2.92	2.78	2.83	59200
2004-05-11	2.82	2.87	2.78	2.81	114800
2004-05-12	2.83	2.86	2.78	2.83	32400
2004-05-13	2.83	2.83	2.81	2.83	20800
2004-05-14	2.81	2.83	2.70	2.82	53200
2004-05-17	2.75	2.87	2.73	2.81	91600
2004-05-18	2.81	2.82	2.80	2.82	42800
2004-05-19	2.85	2.85	2.63	2.83	120800
2004-05-20	2.83	2.87	2.81	2.85	53200
2004-05-21	2.83	2.88	2.82	2.82	48400
2004-05-24	2.83	2.87	2.81	2.85	19200
2004-05-25	2.81	2.86	2.80	2.82	28800
2004-05-26	2.81	2.82	2.66	2.79	62800
2004-05-27	2.69	2.81	2.68	2.77	42400
2004-05-28	2.68	3.09	2.68	2.97	129200
2004-06-01	2.90	3.00	2.84	3.00	15200
2004-06-02	3.05	3.05	2.98	2.98	3600
2004-06-03	2.99	3.01	2.93	2.93	2400
2004-06-04	2.98	3.00	2.88	2.88	64000
2004-06-07	2.88	2.88	2.81	2.86	29200
2004-06-08	2.83	3.01	2.79	2.85	90000
2004-06-09	2.81	3.04	2.81	2.93	114800
2004-06-10	2.98	2.98	2.88	2.95	35600
2004-06-14	3.02	3.02	2.90	2.95	56800
2004-06-15	2.97	3.16	2.97	3.13	108800
2004-06-16	3.11	3.11	2.91	2.94	118400
2004-06-17	3.02	3.02	2.83	2.84	70400
2004-06-18	2.91	2.91	2.77	2.77	77200
2004-06-21	2.81	2.84	2.59	2.59	89200
2004-06-22	2.60	2.66	2.60	2.64	216000
2004-06-23	2.65	2.71	2.63	2.70	110800
2004-06-24	2.68	2.70	2.65	2.67	44000
2004-06-25	2.68	3.06	2.65	2.75	142000
2004-06-28	2.69	2.73	2.65	2.71	52400
2004-06-29	2.67	2.68	2.66	2.67	25600
2004-06-30	2.67	2.72	2.63	2.67	83600
2004-07-01	2.75	2.75	2.66	2.66	46800
2004-07-02	2.69	2.69	2.66	2.67	21600
2004-07-06	2.61	2.72	2.60	2.71	132000
2004-07-07	2.70	2.73	2.64	2.65	28000
2004-07-08	2.64	2.68	2.63	2.67	25600
2004-07-09	2.63	2.64	2.59	2.59	22400
2004-07-12	2.58	2.60	2.40	2.46	58400
2004-07-13	2.46	2.47	2.40	2.45	75200
2004-07-14	2.39	2.46	2.39	2.44	43200
2004-07-15	2.44	2.44	2.38	2.41	39200
2004-07-16	2.42	2.44	2.39	2.39	23200
2004-07-19	2.40	2.40	2.35	2.36	99200
2004-07-20	2.40	2.40	2.27	2.39	151600
2004-07-21	2.33	2.34	2.32	2.34	67200
2004-07-22	2.32	2.32	2.29	2.30	76400
2004-07-23	2.20	2.29	2.20	2.26	146800
2004-07-26	2.24	2.29	2.24	2.25	28000
2004-07-27	2.23	2.28	2.23	2.28	129600
2004-07-28	2.25	2.28	2.24	2.24	138000
2004-07-29	2.27	2.27	2.22	2.22	36400
2004-07-30	2.26	2.32	2.25	2.29	13200
2004-08-02	2.38	2.44	2.33	2.43	25600
2004-08-03	2.44	2.45	2.44	2.45	60800
2004-08-04	2.47	2.53	2.47	2.52	39600
2004-08-05	2.53	2.59	2.53	2.59	146400
2004-08-06	2.58	2.60	2.54	2.56	38000
2004-08-09	2.52	2.55	2.45	2.46	42000
2004-08-10	2.50	2.56	2.45	2.55	18800
2004-08-11	2.56	2.56	2.46	2.51	35200
2004-08-12	2.53	2.53	2.48	2.50	32400
2004-08-13	2.50	2.62	2.46	2.61	87600
2004-08-16	2.63	2.63	2.59	2.62	42800
2004-08-17	2.59	2.62	2.56	2.58	58400
2004-08-18	2.55	2.60	2.53	2.53	38800
2004-08-19	2.53	2.53	2.45	2.48	46000
2004-08-20	2.45	2.52	2.45	2.52	26400
2004-08-23	2.52	2.56	2.52	2.55	34000
2004-08-24	2.58	2.61	2.50	2.51	31200
2004-08-25	2.62	2.62	2.45	2.49	29200
2004-08-26	2.44	2.53	2.44	2.50	66400
2004-08-27	2.46	2.63	2.43	2.59	58400
2004-08-30	2.55	2.85	2.54	2.81	128800
2004-08-31	2.90	2.90	2.72	2.82	89600
2004-09-01	2.81	2.81	2.76	2.76	44000
2004-09-02	2.73	2.74	2.73	2.74	33200
2004-09-03	2.79	2.79	2.63	2.68	9200
2004-09-07	2.72	2.75	2.68	2.74	44400
2004-09-08	2.75	2.76	2.71	2.75	66400
2004-09-09	2.77	2.77	2.72	2.74	55600
2004-09-10	2.72	2.77	2.72	2.72	14400
2004-09-13	2.78	2.78	2.74	2.74	26800
2004-09-14	2.74	2.75	2.72	2.72	20400
2004-09-15	2.72	2.74	2.69	2.69	25200
2004-09-16	2.68	2.73	2.66	2.68	32000
2004-09-17	2.70	2.74	2.63	2.67	36800
2004-09-20	2.75	2.75	2.67	2.70	14800
2004-09-21	2.69	2.75	2.53	2.75	112000
2004-09-22	2.63	2.64	2.51	2.52	46800
2004-09-23	2.60	2.65	2.44	2.50	75600
2004-09-24	2.50	2.60	2.46	2.55	30800
2004-09-27	2.52	2.53	2.51	2.53	64000
2004-09-28	2.51	2.54	2.50	2.53	45200
2004-09-29	2.53	2.53	2.52	2.52	20800
2004-09-30	2.53	2.64	2.50	2.62	40800
2004-10-01	2.61	2.62	2.56	2.60	22400
2004-10-04	2.60	2.64	2.57	2.61	84400
2004-10-05	2.58	2.65	2.58	2.61	28400
2004-10-06	2.56	2.68	2.56	2.64	41200
2004-10-07	2.59	2.72	2.59	2.60	37600
2004-10-08	2.56	2.59	2.56	2.58	59600
2004-10-11	2.61	2.61	2.53	2.55	12000
2004-10-12	2.53	2.58	2.53	2.55	13200
2004-10-13	2.55	2.59	2.54	2.58	16800
2004-10-14	2.60	2.60	2.54	2.54	13600
2004-10-15	2.53	2.54	2.53	2.53	24800
2004-10-18	2.56	2.56	2.44	2.45	101600
2004-10-19	2.50	2.50	2.35	2.46	54400
2004-10-20	2.59	2.61	2.45	2.50	79600
2004-10-21	2.46	2.49	2.44	2.45	22000
2004-10-22	2.45	2.52	2.33	2.52	139200
2004-10-25	2.55	2.55	2.45	2.49	43200
2004-10-26	2.49	2.50	2.46	2.50	23200
2004-10-27	2.45	2.50	2.45	2.48	52400
2004-10-28	2.51	2.51	2.47	2.47	50400
2004-10-29	2.43	2.50	2.41	2.46	85600
2004-11-01	2.45	2.52	2.45	2.47	82400
2004-11-02	2.47	2.48	2.43	2.46	96000
2004-11-03	2.44	2.57	2.43	2.45	81600
2004-11-04	2.44	2.48	2.43	2.45	40000
2004-11-05	2.45	2.75	2.45	2.75	201200
2004-11-08	2.75	2.76	2.58	2.66	44800
2004-11-09	2.64	2.75	2.64	2.74	27200
2004-11-10	2.75	2.80	2.70	2.80	56400
2004-11-11	2.80	2.97	2.80	2.89	100400
2004-11-12	2.96	2.98	2.93	2.94	32000
2004-11-15	3.00	3.00	2.58	2.74	128000
2004-11-16	2.92	2.92	2.72	2.72	85600
2004-11-17	2.78	2.81	2.70	2.71	78800
2004-11-18	2.82	2.97	2.82	2.90	140800
2004-11-19	2.85	2.95	2.72	2.83	60800
2004-11-22	2.81	2.82	2.75	2.76	59200
2004-11-23	2.81	2.85	2.76	2.77	62800
2004-11-24	2.79	2.91	2.75	2.88	101600
2004-11-26	2.88	2.95	2.88	2.88	40400
2004-11-29	2.90	3.16	2.90	3.16	224000
2004-11-30	3.14	3.19	3.11	3.14	48800
2004-12-01	3.11	3.11	3.00	3.07	107600
2004-12-02	3.09	3.20	3.06	3.13	96400
2004-12-03	3.14	3.19	3.10	3.13	43200
2004-12-06	3.06	3.16	3.04	3.14	35600
2004-12-07	3.16	3.18	3.10	3.11	26800
2004-12-08	3.10	3.13	2.88	2.99	44800
2004-12-09	2.94	3.12	2.92	3.05	13200
2004-12-10	3.03	3.18	2.94	3.11	56000
2004-12-13	3.05	3.12	3.05	3.12	40400
2004-12-14	3.12	3.13	3.01	3.03	24000
2004-12-15	3.08	3.08	3.01	3.05	32800
2004-12-16	3.05	3.06	3.00	3.04	75600
2004-12-17	3.00	3.00	2.94	2.94	16400
2004-12-20	2.94	2.94	2.89	2.90	54400
2004-12-21	2.95	2.95	2.73	2.77	107200
2004-12-22	2.83	2.84	2.72	2.72	122400
2004-12-23	2.72	2.75	2.71	2.73	60000
2004-12-27	2.70	2.75	2.69	2.75	257200
2004-12-28	2.76	2.81	2.75	2.80	60000
2004-12-29	2.80	3.04	2.79	2.87	180000
2004-12-30	2.90	2.99	2.90	2.99	58800
2004-12-31	2.96	2.99	2.95	2.95	42800
2005-01-03	2.92	2.95	2.82	2.89	69600
2005-01-04	2.89	3.04	2.85	3.02	290000
2005-01-05	2.94	3.04	2.94	3.01	42400
2005-01-06	3.02	3.04	2.98	3.03	44800
2005-01-07	3.00	3.04	2.99	3.00	21600
2005-01-10	3.03	3.05	3.01	3.05	138400
2005-01-11	3.05	3.10	3.05	3.09	172000
2005-01-12	3.13	3.13	3.02	3.06	80000
2005-01-13	3.13	3.13	3.02	3.09	31200
2005-01-14	3.13	3.15	3.10	3.10	64800
2005-01-18	3.10	3.18	3.10	3.16	58000
2005-01-19	3.14	3.15	3.04	3.13	8000
2005-01-20	3.12	3.17	3.12	3.14	18400
2005-01-21	3.17	3.18	3.16	3.16	40400
2005-01-24	3.16	3.16	2.98	3.02	70800
2005-01-25	2.99	3.14	2.99	3.00	65600
2005-01-26	2.97	3.02	2.93	3.01	50000
2005-01-27	3.00	3.05	2.94	2.97	67600
2005-01-28	2.94	3.15	2.75	3.12	64800
2005-01-31	3.08	3.33	3.08	3.29	200800
2005-02-01	3.25	3.44	3.18	3.27	72400
2005-02-02	3.25	3.26	3.13	3.16	38400
2005-02-03	3.22	3.30	3.18	3.24	52400
2005-02-04	3.30	3.30	3.17	3.25	28400
2005-02-07	3.25	3.25	3.18	3.21	25200
2005-02-08	3.34	3.88	3.34	3.81	1508400
2005-02-09	3.84	4.29	3.83	4.03	908000
2005-02-10	3.93	4.05	3.70	3.77	270800
2005-02-11	3.70	3.96	3.69	3.90	241200
2005-02-14	3.58	3.63	3.28	3.30	781600
2005-02-15	3.31	3.31	3.21	3.26	167200
2005-02-16	3.20	3.22	3.05	3.09	540400
2005-02-17	3.09	3.24	3.09	3.24	109200
2005-02-18	3.28	3.32	3.18	3.21	149600
2005-02-22	3.20	3.30	3.20	3.23	168000
2005-02-23	3.23	3.24	3.18	3.18	56000
2005-02-24	3.18	3.25	3.16	3.24	48400
2005-02-25	3.16	3.29	3.15	3.25	271200
2005-02-28	3.23	3.29	3.23	3.28	176800
2005-03-01	3.25	3.30	3.18	3.19	1129600
2005-03-02	3.19	3.27	3.16	3.20	94800
2005-03-03	3.16	3.25	3.16	3.22	95600
2005-03-04	3.22	3.25	3.19	3.23	50800
2005-03-07	3.20	3.25	3.20	3.23	54000
2005-03-08	3.21	3.29	3.21	3.26	192400
2005-03-09	3.22	3.36	3.22	3.26	99200
2005-03-10	3.38	3.38	3.24	3.27	30400
2005-03-11	3.30	3.30	3.27	3.30	30400
2005-03-14	3.29	3.29	3.19	3.22	123200
2005-03-15	3.37	3.37	3.21	3.23	65200
2005-03-16	3.20	3.22	3.11	3.12	184800
2005-03-17	3.11	3.12	3.09	3.10	44800
2005-03-18	3.07	3.13	3.03	3.13	64400
2005-03-21	3.13	3.16	3.08	3.11	57200
2005-03-22	3.09	3.11	3.05	3.07	35200
2005-03-23	3.11	3.11	2.89	3.02	68800
2005-03-24	2.98	3.00	2.98	2.98	89600
2005-03-28	2.91	2.96	2.88	2.91	157600
2005-03-29	2.90	2.91	2.83	2.83	24800
2005-03-30	2.90	3.15	2.81	2.97	129600
2005-03-31	2.96	2.96	2.89	2.92	35600
2005-04-01	2.89	2.93	2.81	2.89	35600
2005-04-04	2.91	2.92	2.82	2.88	148000
2005-04-05	2.87	2.94	2.81	2.94	63200
2005-04-06	2.93	2.93	2.82	2.87	31200
2005-04-07	2.84	2.89	2.84	2.86	24800
2005-04-08	2.84	2.87	2.81	2.87	20800
2005-04-11	2.83	2.87	2.81	2.83	23200
2005-04-12	2.83	2.88	2.83	2.85	17200
2005-04-13	2.88	2.91	2.75	2.77	32000
2005-04-14	2.75	2.76	2.71	2.74	42400
2005-04-15	2.73	2.73	2.64	2.66	64000
2005-04-18	2.67	2.69	2.64	2.66	26400
2005-04-19	2.63	2.75	2.57	2.70	92000
2005-04-20	2.62	2.84	2.62	2.80	232000
2005-04-21	2.78	2.78	2.69	2.72	96000
2005-04-22	2.75	2.88	2.67	2.80	83200
2005-04-25	2.83	2.88	2.77	2.86	32800
2005-04-26	2.87	2.89	2.78	2.81	29600
2005-04-27	2.81	2.86	2.81	2.85	192000
2005-04-28	2.82	2.82	2.75	2.76	21600
2005-04-29	2.75	2.76	2.69	2.74	30400
2005-05-02	2.74	2.89	2.73	2.85	52000
2005-05-03	2.87	2.89	2.83	2.89	45600
2005-05-04	2.84	2.89	2.83	2.88	30400
2005-05-05	2.94	2.97	2.86	2.93	48800
2005-05-06	2.87	2.93	2.87	2.90	16000
2005-05-09	2.89	3.01	2.89	3.00	20800
2005-05-10	3.03	3.03	2.91	2.96	23200
2005-05-11	2.96	2.96	2.84	2.93	34400
2005-05-12	2.96	3.01	2.94	3.00	68000
2005-05-13	2.98	3.03	2.98	3.00	80400
2005-05-16	3.04	3.04	3.00	3.00	24400
2005-05-17	2.98	3.04	2.98	3.01	14400
2005-05-18	3.05	3.07	3.00	3.02	18800
2005-05-19	3.00	3.06	3.00	3.01	48000
2005-05-20	3.03	3.06	3.01	3.02	12400
2005-05-23	3.05	3.05	3.00	3.03	95600
2005-05-24	3.05	3.05	3.01	3.05	65200
2005-05-25	3.04	3.05	3.03	3.05	12400
2005-05-26	3.04	3.13	3.04	3.13	80000
2005-05-27	3.07	3.11	3.07	3.10	79200
2005-05-31	3.13	3.14	3.10	3.12	75600
2005-06-01	3.12	3.15	3.12	3.14	55200
2005-06-02	3.14	3.14	3.03	3.03	32800
2005-06-03	3.02	3.05	3.00	3.03	381600
2005-06-06	3.05	3.07	3.01	3.02	33200
2005-06-07	3.08	3.13	3.03	3.06	26800
2005-06-08	3.11	3.13	3.07	3.11	35200
2005-06-09	3.12	3.14	3.06	3.13	42400
2005-06-10	3.14	3.39	3.14	3.34	219200
2005-06-13	3.42	3.42	3.23	3.25	158400
2005-06-14	3.22	3.22	3.09	3.18	101200
2005-06-15	3.18	3.18	3.13	3.16	72800
2005-06-16	3.13	3.13	3.13	3.13	36800
2005-06-17	3.13	3.14	3.12	3.13	35600
2005-06-20	3.13	3.20	3.13	3.18	42800
2005-06-21	3.18	3.22	3.18	3.18	51200
2005-06-22	3.18	3.20	3.16	3.16	36400
2005-06-23	3.16	3.18	2.98	3.07	89200
2005-06-24	3.05	3.12	3.05	3.10	20800
2005-06-27	3.08	3.12	3.08	3.09	11200
2005-06-28	3.13	3.28	3.13	3.25	93200
2005-06-29	3.43	3.50	2.84	2.85	2942800
2005-06-30	2.85	2.88	2.77	2.88	634000
2005-07-01	2.90	3.00	2.82	2.87	162000
2005-07-05	2.87	2.94	2.87	2.92	523200
2005-07-06	2.92	2.97	2.92	2.93	96000
2005-07-07	2.99	3.02	2.81	3.00	209600
2005-07-08	2.99	3.04	2.93	3.03	198000
2005-07-11	3.11	3.12	3.02	3.12	113200
2005-07-12	3.13	3.29	3.12	3.23	205200
2005-07-13	3.29	3.31	3.28	3.31	138000
2005-07-14	3.31	3.36	3.31	3.35	59600
2005-07-15	3.37	3.37	3.33	3.35	86000
2005-07-18	3.38	3.38	3.29	3.31	149600
2005-07-19	3.28	3.29	3.20	3.21	120400
2005-07-20	3.26	3.26	3.21	3.22	43600
2005-07-21	3.22	3.25	3.21	3.25	41200
2005-07-22	3.28	3.28	3.21	3.23	37600
2005-07-25	3.21	3.28	3.21	3.23	72400
2005-07-26	3.23	3.25	3.21	3.21	53200
2005-07-27	3.25	3.25	3.19	3.24	87600
2005-07-28	3.24	3.26	3.24	3.26	59200
2005-07-29	3.24	3.30	3.24	3.25	38800
2005-08-01	3.29	3.29	3.23	3.23	144000
2005-08-02	3.23	3.23	3.21	3.23	30000
2005-08-03	3.22	3.22	3.20	3.20	78000
2005-08-04	3.20	3.22	3.19	3.20	142000
2005-08-05	3.20	3.22	3.19	3.19	155600
2005-08-08	3.27	3.30	3.21	3.27	42400
2005-08-09	3.30	3.44	3.24	3.41	132800
2005-08-10	3.46	3.47	3.22	3.35	99600
2005-08-11	3.38	3.39	3.32	3.36	45600
2005-08-12	3.32	3.39	3.27	3.39	36400
2005-08-15	3.38	3.38	3.19	3.21	205600
2005-08-16	3.21	3.23	3.14	3.22	42800
2005-08-17	3.19	3.21	3.13	3.13	52800
2005-08-18	3.15	3.15	3.08	3.08	179200
2005-08-19	3.08	3.14	3.06	3.11	13600
2005-08-22	3.18	3.19	3.08	3.18	66400
2005-08-23	3.18	3.30	3.18	3.29	177600
2005-08-24	3.18	3.22	3.08	3.16	39600
2005-08-25	3.28	3.28	3.08	3.09	46800
2005-08-26	3.11	3.18	3.11	3.12	16000
2005-08-29	3.17	3.17	3.06	3.13	16800
2005-08-30	3.06	3.20	3.06	3.18	44400
2005-08-31	3.12	3.25	3.06	3.25	72000
2005-09-01	3.19	3.25	3.19	3.23	11200
2005-09-02	3.16	3.19	3.14	3.19	14800
2005-09-06	3.11	3.17	3.11	3.15	43600
2005-09-07	3.19	3.19	3.13	3.16	20800
2005-09-08	3.13	3.13	3.03	3.10	20000
2005-09-09	3.13	3.20	3.10	3.15	11600
2005-09-12	3.11	3.15	3.10	3.14	209600
2005-09-13	3.15	3.15	3.11	3.14	22400
2005-09-14	3.13	3.13	3.02	3.06	38000
2005-09-15	3.02	3.14	3.02	3.14	236800
2005-09-16	3.14	3.15	3.09	3.15	22400
2005-09-19	3.15	3.30	3.15	3.28	55200
2005-09-20	3.31	3.32	3.26	3.29	43600
2005-09-21	3.30	3.30	3.08	3.14	54400
2005-09-22	3.25	3.25	3.17	3.18	10400
2005-09-23	3.17	3.20	3.16	3.18	8800
2005-09-26	3.25	3.29	3.12	3.28	52800
2005-09-27	3.28	3.29	3.22	3.25	29200
2005-09-28	3.25	3.29	3.21	3.24	22000
2005-09-29	3.17	3.28	3.17	3.28	16400
2005-09-30	3.33	3.33	3.25	3.26	40000
2005-10-03	3.28	3.28	3.25	3.25	7200
2005-10-04	3.20	3.30	3.20	3.28	194000
2005-10-05	3.31	3.31	3.19	3.26	50000
2005-10-06	3.31	3.31	3.26	3.29	30400
2005-10-07	3.33	3.33	3.16	3.26	138800
2005-10-10	3.33	3.33	3.21	3.25	834400
2005-10-11	3.27	3.36	3.25	3.27	180800
2005-10-12	3.26	3.30	3.22	3.27	68400
2005-10-13	3.26	3.30	3.26	3.27	22800
2005-10-14	3.27	3.29	3.26	3.29	47600
2005-10-17	3.31	3.32	3.27	3.32	80400
2005-10-18	3.33	3.34	3.32	3.32	27600
2005-10-19	3.34	3.36	3.29	3.34	40000
2005-10-20	3.31	3.37	3.31	3.31	20800
2005-10-21	3.30	3.30	3.17	3.26	17600
2005-10-24	3.43	3.43	3.36	3.37	21600
2005-10-25	3.39	3.42	3.37	3.41	54000
2005-10-26	3.38	3.47	3.38	3.43	44000
2005-10-27	3.44	3.48	3.44	3.46	29200
2005-10-28	3.50	3.50	3.40	3.40	23600
2005-10-31	3.47	3.47	3.40	3.41	14080
2005-11-01	3.40	3.41	3.39	3.41	30400
2005-11-02	3.41	3.47	3.38	3.41	70000
2005-11-03	3.41	3.41	3.38	3.41	51200
2005-11-04	3.41	3.49	3.41	3.42	31600
2005-11-07	3.43	3.50	3.41	3.50	51200
2005-11-08	3.49	3.49	3.45	3.48	26400
2005-11-09	3.48	3.48	3.45	3.45	35600
2005-11-10	3.46	3.46	3.38	3.38	33600
2005-11-11	3.38	3.49	3.37	3.47	18800
2005-11-14	3.41	3.48	3.38	3.38	33600
2005-11-15	3.38	3.38	3.20	3.24	70000
2005-11-16	3.26	3.26	3.15	3.19	25200
2005-11-17	3.21	3.43	3.21	3.30	15600
2005-11-18	3.43	3.70	3.38	3.58	161600
2005-11-21	3.65	3.65	3.58	3.62	56400
2005-11-22	3.68	3.74	3.64	3.64	59600
2005-11-23	3.59	3.59	3.54	3.55	21600
2005-11-25	3.56	3.57	3.55	3.56	5200
2005-11-28	3.63	3.63	3.55	3.57	50800
2005-11-29	3.67	3.67	3.52	3.53	49200
2005-11-30	3.60	3.62	3.56	3.62	38400
2005-12-01	3.62	3.62	3.51	3.55	64400
2005-12-02	3.55	3.55	3.53	3.54	20000
2005-12-05	3.57	3.57	3.52	3.57	8000
2005-12-06	3.51	3.62	3.51	3.59	66000
2005-12-07	3.60	3.62	3.56	3.57	25600
2005-12-08	3.53	3.53	3.48	3.49	50800
2005-12-09	3.51	3.51	3.49	3.50	37200
2005-12-12	3.50	3.50	3.44	3.46	27200
2005-12-13	3.46	3.49	3.46	3.47	13600
2005-12-14	3.47	3.51	3.47	3.49	41600
2005-12-15	3.49	3.60	3.39	3.50	77200
2005-12-16	3.45	3.47	3.43	3.43	15200
2005-12-19	3.43	3.49	3.43	3.48	11600
2005-12-20	3.45	3.45	3.43	3.43	19600
2005-12-21	3.38	3.42	3.35	3.40	74800
2005-12-22	3.53	3.55	3.49	3.52	12000
2005-12-23	3.55	3.56	3.55	3.56	31600
2005-12-27	3.50	3.54	3.50	3.50	31600
2005-12-28	3.50	3.53	3.50	3.50	36400
2005-12-29	3.50	3.52	3.49	3.49	25600
2005-12-30	3.48	3.50	3.38	3.44	38400
2006-01-03	3.51	3.61	3.43	3.53	51600
2006-01-04	3.55	3.63	3.54	3.63	52800
2006-01-05	3.56	3.57	3.52	3.55	36000
2006-01-06	3.51	3.59	3.51	3.55	22800
2006-01-09	3.62	3.62	3.55	3.57	54800
2006-01-10	3.70	3.74	3.55	3.56	96000
2006-01-11	3.63	3.63	3.56	3.60	19200
2006-01-12	3.54	3.65	3.53	3.61	24800
2006-01-13	3.67	3.67	3.60	3.60	5600
2006-01-17	3.54	3.60	3.54	3.60	10800
2006-01-18	3.59	3.59	3.48	3.48	38800
2006-01-19	3.59	3.59	3.50	3.57	33200
2006-01-20	3.62	3.62	3.50	3.56	28400
2006-01-23	3.59	3.59	3.52	3.52	23200
2006-01-24	3.51	3.51	3.46	3.47	9600
2006-01-25	3.47	3.53	3.47	3.49	27600
2006-01-26	3.57	3.57	3.50	3.56	17200
2006-01-27	3.51	3.58	3.51	3.56	14400
2006-01-30	3.50	3.53	3.47	3.50	23600
2006-01-31	3.50	3.54	3.50	3.54	22400
2006-02-01	3.53	3.59	3.48	3.53	26400
2006-02-02	3.47	3.50	3.47	3.50	16000
2006-02-03	3.48	3.51	3.48	3.50	24400
2006-02-06	3.56	3.56	3.51	3.51	33200
2006-02-07	3.50	3.54	3.50	3.51	6400
2006-02-08	3.56	3.56	3.51	3.53	155600
2006-02-09	3.50	3.56	3.50	3.55	18800
2006-02-10	3.53	3.56	3.53	3.56	21200
2006-02-13	3.44	3.53	3.44	3.46	33600
2006-02-14	3.51	3.60	3.46	3.57	16400
2006-02-15	3.49	3.60	3.49	3.60	61600
2006-02-16	3.53	3.58	3.53	3.57	32000
2006-02-17	3.60	3.61	3.59	3.61	13200
2006-02-21	3.58	3.58	3.51	3.54	22400
2006-02-22	3.55	3.56	3.54	3.54	34800
2006-02-23	3.54	3.58	3.54	3.55	33200
2006-02-24	3.54	3.57	3.54	3.55	18800
2006-02-27	3.54	3.54	3.51	3.51	46000
2006-02-28	3.51	3.53	3.50	3.53	171200
2006-03-01	3.53	3.55	3.53	3.53	172400
2006-03-02	3.53	3.55	3.51	3.53	59200
2006-03-03	3.54	3.56	3.54	3.56	86000
2006-03-06	3.55	3.58	3.55	3.57	60000
2006-03-07	3.56	3.57	3.55	3.55	32000
2006-03-08	3.58	3.58	3.53	3.55	46400
2006-03-09	3.56	3.58	3.54	3.54	79200
2006-03-10	3.52	3.54	3.50	3.53	121200
2006-03-13	3.51	3.56	3.41	3.49	229600
2006-03-14	3.46	3.54	3.40	3.49	45600
2006-03-15	3.48	3.55	3.48	3.51	41200
2006-03-16	3.51	3.51	3.45	3.49	92400
2006-03-17	3.46	3.50	3.46	3.49	11200
2006-03-20	3.49	3.50	3.45	3.50	48800
2006-03-21	3.46	3.50	3.46	3.47	17600
2006-03-22	3.50	3.51	3.46	3.46	19600
2006-03-23	3.43	3.45	3.42	3.42	10800
2006-03-24	3.41	3.48	3.41	3.45	23600
2006-03-27	3.42	3.42	3.31	3.36	145600
2006-03-28	3.34	3.43	3.34	3.39	444400
2006-03-29	3.37	3.50	3.36	3.50	144800
2006-03-30	3.46	3.50	3.46	3.50	50400
2006-03-31	3.47	3.56	3.45	3.56	93200
2006-04-03	3.58	3.62	3.46	3.60	195200
2006-04-04	3.62	3.69	3.55	3.67	160000
2006-04-05	3.68	3.72	3.47	3.57	170000
2006-04-06	3.58	3.73	3.58	3.67	87200
2006-04-07	3.66	3.71	3.63	3.71	34400
2006-04-10	3.73	3.73	3.67	3.68	22000
2006-04-11	3.65	3.71	3.61	3.68	11600
2006-04-12	3.65	3.73	3.61	3.72	56400
2006-04-13	3.74	3.74	3.64	3.64	46400
2006-04-17	3.65	3.70	3.58	3.64	34800
2006-04-18	3.61	3.62	3.57	3.57	50400
2006-04-19	3.58	3.59	3.52	3.55	46400
2006-04-20	3.59	3.59	3.49	3.50	38000
2006-04-21	3.49	3.51	3.47	3.48	51600
2006-04-24	3.45	3.46	3.41	3.44	65600
2006-04-25	3.41	3.50	3.41	3.49	83600
2006-04-26	3.50	3.54	3.46	3.49	73600
2006-04-27	3.48	3.48	3.42	3.44	264800
2006-04-28	3.41	3.51	3.41	3.51	73600
2006-05-01	3.48	3.50	3.45	3.50	33200
2006-05-02	3.47	3.49	3.42	3.42	21200
2006-05-03	3.41	3.47	3.41	3.44	27600
2006-05-04	3.42	3.45	3.41	3.44	23600
2006-05-05	3.44	3.48	3.43	3.47	32800
2006-05-08	3.43	3.46	3.43	3.45	26800
2006-05-09	3.45	3.45	3.42	3.43	14400
2006-05-10	3.43	3.49	3.42	3.45	105200
2006-05-11	3.45	3.47	3.42	3.43	14000
2006-05-12	3.40	3.44	3.36	3.43	45200
2006-05-15	3.35	3.39	3.33	3.35	53200
2006-05-16	3.32	3.40	3.32	3.38	46000
2006-05-17	3.38	3.38	3.36	3.36	26400
2006-05-18	3.33	3.40	3.33	3.33	139200
2006-05-19	3.30	3.40	3.30	3.40	39200
2006-05-22	3.40	3.40	3.34	3.40	28800
2006-05-23	3.38	3.40	3.36	3.40	54000
2006-05-24	3.36	3.50	3.36	3.48	54800
2006-05-25	3.47	3.47	3.41	3.42	28800
2006-05-26	3.41	3.41	3.37	3.38	30000
2006-05-30	3.34	3.42	3.20	3.40	105600
2006-05-31	3.38	3.41	3.38	3.38	25600
2006-06-01	3.32	3.40	3.32	3.38	42000
2006-06-02	3.33	3.50	3.33	3.48	181200
2006-06-05	3.46	3.52	3.41	3.49	42000
2006-06-06	3.38	3.41	3.38	3.38	70000
2006-06-07	3.35	3.44	3.35	3.43	36000
2006-06-08	3.39	3.41	3.35	3.37	60400
2006-06-09	3.34	3.44	3.34	3.41	46800
2006-06-12	3.39	3.40	3.37	3.37	12000
2006-06-13	3.35	3.40	3.35	3.36	14000
2006-06-14	3.35	3.41	3.35	3.38	25600
2006-06-15	3.36	3.43	3.33	3.33	27600
2006-06-16	3.30	3.42	3.30	3.39	112000
2006-06-19	3.37	3.42	3.37	3.40	14800
2006-06-20	3.37	3.43	3.30	3.30	133200
2006-06-21	3.30	3.31	3.08	3.14	354000
2006-06-22	3.17	3.23	3.11	3.20	104400
2006-06-23	3.22	3.22	3.10	3.12	42800
2006-06-26	3.13	3.23	3.13	3.19	60400
2006-06-27	3.16	3.20	2.93	2.93	232400
2006-06-28	2.92	2.93	2.78	2.92	112000
2006-06-29	2.85	2.89	2.77	2.79	54400
2006-06-30	2.79	2.87	2.79	2.83	38800
2006-07-03	2.92	2.92	2.81	2.84	38000
2006-07-05	2.84	2.84	2.71	2.80	114000
2006-07-06	2.81	2.81	2.76	2.79	53600
2006-07-07	2.77	2.77	2.62	2.64	107600
2006-07-10	2.54	2.60	2.54	2.56	71200
2006-07-11	2.53	2.64	2.53	2.61	52000
2006-07-12	2.64	2.64	2.53	2.53	35200
2006-07-13	2.53	2.59	2.53	2.53	9200
2006-07-14	2.53	2.55	2.53	2.55	49200
2006-07-17	2.60	2.61	2.56	2.56	62400
2006-07-18	2.59	2.61	2.54	2.54	34000
2006-07-19	2.53	2.56	2.53	2.53	26000
2006-07-20	2.53	2.56	2.53	2.53	40000
2006-07-21	2.53	2.53	2.50	2.51	36400
2006-07-24	2.50	2.52	2.50	2.51	18400
2006-07-25	2.50	2.52	2.40	2.41	47600
2006-07-26	2.38	2.42	2.32	2.38	64400
2006-07-27	2.33	2.34	2.19	2.23	174000
2006-07-28	2.20	2.25	2.20	2.23	30000
2006-07-31	2.25	2.29	2.25	2.29	39600
2006-08-01	2.29	2.36	2.29	2.34	50400
2006-08-02	2.29	2.45	2.29	2.43	30400
2006-08-03	2.43	2.43	2.34	2.40	47600
2006-08-04	2.40	2.45	2.38	2.43	15600
2006-08-07	2.45	2.45	2.37	2.39	13200
2006-08-08	2.40	2.40	2.39	2.40	6000
2006-08-09	2.38	2.41	2.38	2.38	16400
2006-08-10	2.38	2.38	2.34	2.37	111200
2006-08-11	2.39	2.39	2.35	2.37	29200
2006-08-14	2.35	2.43	2.35	2.39	20800
2006-08-15	2.43	2.43	2.38	2.41	40000
2006-08-16	2.43	2.43	2.40	2.41	36000
2006-08-17	2.43	2.43	2.41	2.42	18400
2006-08-18	2.41	2.43	2.40	2.40	28400
2006-08-21	2.41	2.43	2.40	2.43	100400
2006-08-22	2.43	2.45	2.43	2.45	43600
2006-08-23	2.47	2.48	2.45	2.46	33600
2006-08-24	2.48	2.49	2.45	2.47	12800
2006-08-25	2.49	2.49	2.43	2.44	31600
2006-08-28	2.46	2.46	2.44	2.45	15600
2006-08-29	2.43	2.46	2.40	2.46	29200
2006-08-30	2.44	2.45	2.40	2.40	27600
2006-08-31	2.40	2.43	2.40	2.43	13200
2006-09-01	2.43	2.44	2.43	2.43	1600
2006-09-05	2.41	2.48	2.40	2.40	28000
2006-09-06	2.40	2.45	2.36	2.36	39200
2006-09-07	2.47	2.47	2.39	2.41	18800
2006-09-08	2.36	2.39	2.29	2.36	211600
2006-09-11	2.43	2.43	2.39	2.41	103200
2006-09-12	2.37	2.42	2.37	2.41	14400
2006-09-13	2.43	2.44	2.41	2.44	12800
2006-09-14	2.44	2.45	2.43	2.44	4400
2006-09-15	2.43	2.45	2.42	2.42	35200
2006-09-18	2.46	2.46	2.41	2.44	60400
2006-09-19	2.45	2.45	2.43	2.44	32000
2006-09-20	2.44	2.45	2.44	2.44	42000
2006-09-21	2.44	2.45	2.44	2.44	15600
2006-09-22	2.44	2.47	2.44	2.46	15600
2006-09-25	2.47	2.47	2.44	2.44	35600
2006-09-26	2.43	2.44	2.43	2.44	9200
2006-09-27	2.43	2.48	2.43	2.48	25600
2006-09-28	2.44	2.50	2.44	2.50	10800
2006-09-29	2.49	2.54	2.44	2.44	114000
2006-10-02	2.50	2.63	2.46	2.62	84400
2006-10-03	2.68	2.70	2.62	2.65	113600
2006-10-04	2.65	2.65	2.46	2.52	50800
2006-10-05	2.54	2.55	2.52	2.55	10400
2006-10-06	2.52	2.54	2.45	2.46	20000
2006-10-09	2.46	2.55	2.46	2.50	66400
2006-10-10	2.51	2.51	2.46	2.50	28000
2006-10-11	2.51	2.58	2.50	2.58	23200
2006-10-12	2.61	2.63	2.60	2.60	66000
2006-10-13	2.63	2.63	2.50	2.54	24000
2006-10-16	2.60	2.79	2.54	2.75	58800
2006-10-17	2.79	2.82	2.74	2.75	55200
2006-10-18	2.80	2.82	2.75	2.75	92800
2006-10-19	2.76	2.82	2.76	2.80	12400
2006-10-20	2.78	2.90	2.78	2.88	18400
2006-10-23	2.88	2.88	2.81	2.88	44800
2006-10-24	2.89	2.89	2.87	2.89	15600
2006-10-25	2.89	2.89	2.75	2.77	18400
2006-10-26	2.75	2.75	2.68	2.69	13600
2006-10-27	2.71	2.73	2.68	2.69	18800
2006-10-30	2.71	2.71	2.69	2.70	10000
2006-10-31	2.73	2.86	2.73	2.75	54520
2006-11-01	2.73	2.74	2.50	2.53	60768
2006-11-02	2.50	2.51	2.47	2.47	278192
2006-11-03	2.50	2.57	2.50	2.55	119020
2006-11-06	2.54	2.55	2.39	2.46	199228
2006-11-07	2.48	2.51	2.48	2.51	5432
2006-11-08	2.50	2.52	2.50	2.50	48800
2006-11-09	2.54	2.54	2.50	2.52	14320
2006-11-10	2.53	2.54	2.51	2.53	9000
2006-11-13	2.55	2.56	2.53	2.55	10384
2006-11-14	2.56	2.59	2.52	2.52	30568
2006-11-15	2.52	2.55	2.48	2.50	27464
2006-11-16	2.50	2.53	2.49	2.53	57480
2006-11-17	2.53	2.53	2.48	2.50	93812
2006-11-20	2.47	2.60	2.47	2.49	32460
2006-11-21	2.52	2.53	2.50	2.51	66680
2006-11-22	2.51	2.51	2.50	2.50	33080
2006-11-24	2.51	2.52	2.50	2.51	13388
2006-11-27	2.52	2.53	2.51	2.51	29748
2006-11-28	2.52	2.55	2.52	2.55	16400
2006-11-29	2.55	2.55	2.53	2.55	22192
2006-11-30	2.52	2.53	2.51	2.51	21248
2006-12-01	2.52	2.53	2.52	2.53	27312
2006-12-04	2.53	2.53	2.51	2.52	25456
2006-12-05	2.53	2.53	2.52	2.52	64208
2006-12-06	2.54	2.54	2.51	2.52	69960
2006-12-07	2.52	2.53	2.51	2.51	17000
2006-12-08	2.51	2.53	2.50	2.52	53744
2006-12-11	2.54	2.54	2.51	2.54	9660
2006-12-12	2.53	2.55	2.53	2.54	13764
2006-12-13	2.54	2.56	2.50	2.54	34460
2006-12-14	2.57	2.57	2.54	2.55	31024
2006-12-15	2.56	2.62	2.56	2.60	101876
2006-12-18	2.63	2.70	2.61	2.66	39948
2006-12-19	2.63	2.64	2.60	2.60	89904
2006-12-20	2.63	2.66	2.62	2.63	86380
2006-12-21	2.65	2.65	2.59	2.59	35016
2006-12-22	2.61	2.62	2.58	2.61	33420
2006-12-26	2.62	2.63	2.61	2.63	23268
2006-12-27	2.62	2.64	2.59	2.63	56636
2006-12-28	2.63	2.63	2.61	2.63	44952
2006-12-29	2.63	2.63	2.61	2.61	75120
2007-01-03	2.68	2.69	2.61	2.62	93088
2007-01-04	2.63	2.64	2.61	2.64	41024
2007-01-05	2.63	2.63	2.50	2.59	239240
2007-01-08	2.61	2.61	2.55	2.60	34712
2007-01-09	2.56	2.60	2.56	2.59	18072
2007-01-10	2.57	2.60	2.55	2.59	41696
2007-01-11	2.60	2.60	2.58	2.60	11868
2007-01-12	2.60	2.61	2.60	2.60	12200
2007-01-16	2.63	2.67	2.63	2.65	69828
2007-01-17	2.66	2.67	2.65	2.67	19028
2007-01-18	2.67	2.69	2.65	2.68	38900
2007-01-19	2.70	2.70	2.67	2.68	70144
2007-01-22	2.75	2.76	2.70	2.73	121792
2007-01-23	2.82	2.82	2.72	2.74	138072
2007-01-24	2.75	2.75	2.72	2.75	38752
2007-01-25	2.75	2.75	2.73	2.74	49124
2007-01-26	2.75	2.79	2.74	2.76	69752
2007-01-29	2.77	2.91	2.77	2.77	97968
2007-01-30	2.88	2.88	2.73	2.74	102488
2007-01-31	2.76	2.81	2.73	2.79	69248
2007-02-01	2.81	2.81	2.78	2.81	31276
2007-02-02	2.81	2.81	2.80	2.81	27468
2007-02-05	2.80	2.81	2.76	2.78	77348
2007-02-06	2.81	2.81	2.70	2.74	111196
2007-02-07	2.73	2.75	2.73	2.73	18872
2007-02-08	2.69	2.72	2.68	2.69	32300
2007-02-09	2.70	2.73	2.68	2.72	34628
2007-02-12	2.73	2.75	2.69	2.70	23164
2007-02-13	2.72	2.75	2.72	2.74	11296
2007-02-14	2.75	2.75	2.69	2.70	21664
2007-02-15	2.75	2.75	2.71	2.72	14208
2007-02-16	2.74	2.75	2.72	2.75	30912
2007-02-20	2.76	2.76	2.75	2.75	46544
2007-02-21	2.77	2.77	2.73	2.74	51988
2007-02-22	2.74	2.75	2.73	2.73	56644
2007-02-23	2.73	2.75	2.66	2.66	37008
2007-02-26	2.69	2.74	2.68	2.70	15844
2007-02-27	2.70	2.73	2.67	2.67	29696
2007-02-28	2.72	2.75	2.66	2.69	26264
2007-03-01	2.68	2.72	2.66	2.68	27600
2007-03-02	2.68	2.71	2.66	2.68	34800
2007-03-05	2.66	2.73	2.65	2.65	38200
2007-03-06	2.66	2.67	2.65	2.65	13384
2007-03-07	2.65	2.72	2.65	2.68	22200
2007-03-08	2.71	2.72	2.66	2.70	34276
2007-03-09	2.73	2.73	2.66	2.69	18452
2007-03-12	2.65	2.70	2.65	2.65	32280
2007-03-13	2.65	2.67	2.64	2.64	33528
2007-03-14	2.67	2.75	2.65	2.73	31104
2007-03-15	2.71	2.74	2.64	2.65	36000
2007-03-16	2.67	2.74	2.66	2.68	67856
2007-03-19	2.71	2.75	2.68	2.72	57300
2007-03-20	2.72	2.75	2.72	2.75	57624
2007-03-21	2.75	2.75	2.71	2.71	43108
2007-03-22	2.70	2.70	2.63	2.66	72876
2007-03-23	2.64	2.67	2.64	2.65	22144
2007-03-26	2.67	2.75	2.65	2.73	34284
2007-03-27	2.73	2.73	2.66	2.67	24480
2007-03-28	2.67	2.67	2.65	2.65	5600
2007-03-29	2.70	2.72	2.65	2.67	14192
2007-03-30	2.66	2.66	2.65	2.65	2400
2007-04-02	2.67	2.67	2.63	2.64	27172
2007-04-03	2.64	2.66	2.63	2.66	19400
2007-04-04	2.66	2.68	2.65	2.66	21380
2007-04-05	2.67	2.74	2.63	2.63	52416
2007-04-09	2.61	2.63	2.60	2.62	53644
2007-04-10	2.65	2.72	2.58	2.59	44888
2007-04-11	2.58	2.60	2.41	2.46	124980
2007-04-12	2.46	2.46	2.38	2.39	35864
2007-04-13	2.40	2.50	2.40	2.46	33600
2007-04-16	2.50	2.56	2.46	2.54	45328
2007-04-17	2.56	2.67	2.56	2.65	32332
2007-04-18	2.67	2.67	2.57	2.57	17172
2007-04-19	2.54	2.58	2.54	2.58	31032
2007-04-20	2.62	2.73	2.61	2.73	40784
2007-04-23	2.74	2.74	2.63	2.63	153608
2007-04-24	2.62	2.71	2.62	2.68	19356
2007-04-25	2.72	2.73	2.68	2.69	215244
2007-04-26	2.71	2.71	2.66	2.69	62300
2007-04-27	2.71	2.71	2.68	2.68	88440
2007-04-30	2.68	2.71	2.63	2.63	53132
2007-05-01	2.63	2.64	2.62	2.63	19080
2007-05-02	2.63	2.63	2.44	2.48	69480
2007-05-03	2.52	2.52	2.46	2.46	22448
2007-05-04	2.44	2.46	2.39	2.44	43536
2007-05-07	2.45	2.46	2.41	2.42	40200
2007-05-08	2.42	2.42	2.40	2.40	14584
2007-05-09	2.40	2.40	2.36	2.36	152644
2007-05-10	2.34	2.42	2.31	2.33	136032
2007-05-11	2.33	2.37	2.33	2.37	17036
2007-05-14	2.37	2.44	2.36	2.43	37340
2007-05-15	2.44	2.59	2.44	2.48	69600
2007-05-16	2.47	2.58	2.44	2.45	84148
2007-05-17	2.50	2.56	2.47	2.50	121340
2007-05-18	2.53	2.55	2.44	2.49	225396
2007-05-21	2.50	2.54	2.46	2.48	67532
2007-05-22	2.50	2.54	2.47	2.49	70916
2007-05-23	2.51	2.58	2.48	2.51	46044
2007-05-24	2.56	2.62	2.51	2.51	26040
2007-05-25	2.52	2.55	2.49	2.49	26276
2007-05-29	2.49	2.52	2.44	2.47	39904
2007-05-30	2.48	2.52	2.47	2.52	21200
2007-05-31	2.48	2.50	2.44	2.44	19136
2007-06-01	2.47	2.48	2.44	2.44	18000
2007-06-04	2.46	2.52	2.46	2.51	29044
2007-06-05	2.47	2.49	2.47	2.49	14080
2007-06-06	2.48	2.49	2.46	2.48	7780
2007-06-07	2.45	2.50	2.44	2.45	9368
2007-06-08	2.46	2.49	2.44	2.44	39048
2007-06-11	2.45	2.46	2.43	2.43	20824
2007-06-12	2.44	2.45	2.43	2.43	33460
2007-06-13	2.43	2.48	2.37	2.40	25932
2007-06-14	2.39	2.42	2.39	2.41	11428
2007-06-15	2.37	2.41	2.37	2.39	27704
2007-06-18	2.38	2.39	2.36	2.37	68840
2007-06-19	2.34	2.37	2.34	2.36	56384
2007-06-20	2.35	2.38	2.33	2.33	59740
2007-06-21	2.34	2.38	2.34	2.38	19000
2007-06-22	2.37	2.38	2.35	2.38	38400
2007-06-25	2.41	2.41	2.34	2.36	25540
2007-06-26	2.41	2.41	2.34	2.35	38700
2007-06-27	2.40	2.41	2.35	2.41	63636
2007-06-28	2.43	2.45	2.39	2.45	103436
2007-06-29	2.44	2.45	2.43	2.43	5880
2007-07-02	2.44	2.50	2.44	2.48	95952
2007-07-03	2.51	2.51	2.47	2.47	27020
2007-07-05	2.48	2.48	2.46	2.47	18492
2007-07-06	2.46	2.51	2.46	2.47	70480
2007-07-09	2.47	2.48	2.47	2.47	37860
2007-07-10	2.47	2.47	2.40	2.45	64756
2007-07-11	2.44	2.46	2.43	2.45	28764
2007-07-12	2.45	2.47	2.45	2.47	5280
2007-07-13	2.48	2.48	2.47	2.47	24360
2007-07-16	2.47	2.47	2.45	2.46	16000
2007-07-17	2.45	2.47	2.40	2.43	22940
2007-07-18	2.43	2.47	2.41	2.45	36620
2007-07-19	2.47	2.47	1.83	1.91	1728488
2007-07-20	2.00	2.23	2.00	2.13	671528
2007-07-23	2.15	2.16	2.08	2.16	258912
2007-07-24	2.15	2.25	2.15	2.25	34012
2007-07-25	2.25	2.28	2.20	2.25	115624
2007-07-26	2.28	2.38	2.21	2.33	77456
2007-07-27	2.33	2.33	2.25	2.31	16920
2007-07-30	2.35	2.35	2.30	2.31	39372
2007-07-31	2.31	2.32	2.31	2.31	52520
2007-08-01	2.31	2.31	2.30	2.31	81020
2007-08-02	2.31	2.31	2.00	2.25	159300
2007-08-03	2.25	2.25	2.13	2.18	52600
2007-08-06	2.06	2.18	2.03	2.03	170648
2007-08-07	2.03	2.13	2.03	2.09	106900
2007-08-08	2.09	2.13	2.05	2.13	51516
2007-08-09	2.11	2.13	2.05	2.13	5000
2007-08-10	2.10	2.13	2.05	2.06	27756
2007-08-13	2.06	2.16	2.06	2.06	22080
2007-08-14	2.05	2.05	2.00	2.00	55464
2007-08-15	2.01	2.01	1.90	1.96	103328
2007-08-16	1.88	1.98	1.38	1.70	318748
2007-08-17	1.65	1.75	1.60	1.69	449664
2007-08-20	1.60	1.88	1.60	1.78	78612
2007-08-21	1.69	1.83	1.69	1.75	130620
2007-08-22	1.74	1.76	1.74	1.75	36028
2007-08-23	1.74	1.81	1.74	1.78	133364
2007-08-24	1.78	1.80	1.73	1.80	155672
2007-08-27	1.78	1.81	1.74	1.75	166364
2007-08-28	1.75	1.80	1.74	1.74	44688
2007-08-29	1.75	1.78	1.73	1.76	355536
2007-08-30	1.74	1.79	1.74	1.76	164364
2007-08-31	1.74	1.84	1.74	1.81	47920
2007-09-04	1.77	1.88	1.77	1.88	30124
2007-09-05	1.84	1.94	1.84	1.94	46216
2007-09-06	1.91	2.01	1.90	2.00	50200
2007-09-07	2.00	2.00	1.94	1.98	22100
2007-09-10	1.94	2.13	1.94	2.13	103340
2007-09-11	2.15	2.15	2.15	2.15	21600
2007-09-12	2.13	2.21	2.13	2.19	35816
2007-09-13	2.18	2.19	2.18	2.19	20400
2007-09-14	2.18	2.21	2.13	2.21	12280
2007-09-17	2.13	2.21	2.06	2.20	34288
2007-09-18	2.20	2.25	2.19	2.25	77000
2007-09-19	2.25	2.29	2.21	2.28	19760
2007-09-20	2.19	2.33	2.19	2.33	5000
2007-09-21	2.26	2.35	2.26	2.35	16268
2007-09-24	2.26	2.31	2.26	2.26	2800
2007-09-25	2.26	2.26	2.15	2.19	32584
2007-09-26	2.15	2.19	2.13	2.15	167800
2007-09-27	2.19	2.19	2.15	2.15	164800
2007-09-28	2.14	2.20	2.14	2.20	134432
2007-10-01	2.20	2.20	2.15	2.20	125544
2007-10-02	2.20	2.24	2.18	2.24	72420
2007-10-03	2.23	2.30	2.23	2.30	34800
2007-10-04	2.25	2.33	2.25	2.33	160048
2007-10-05	2.30	2.44	2.30	2.44	91236
2007-10-08	2.33	2.50	2.33	2.44	17500
2007-10-09	2.39	2.55	2.39	2.55	115584
2007-10-10	2.50	2.55	2.50	2.55	141792
2007-10-11	2.51	2.69	2.51	2.56	37076
2007-10-12	2.54	2.56	2.44	2.56	7960
2007-10-15	2.57	2.57	2.33	2.44	29040
2007-10-16	2.33	2.56	2.33	2.50	17980
2007-10-17	2.50	2.50	2.45	2.45	3200
2007-10-18	2.45	2.56	2.45	2.56	11312
2007-10-19	2.48	2.50	2.48	2.48	15960
2007-10-22	2.31	2.51	2.31	2.50	20048
2007-10-23	2.50	2.56	2.50	2.53	18600
2007-10-24	2.50	2.56	2.50	2.56	23200
2007-10-25	2.56	2.59	2.50	2.58	27880
2007-10-26	2.55	2.63	2.53	2.63	21144
2007-10-29	2.55	2.64	2.55	2.64	9200
2007-10-30	2.45	2.58	2.45	2.58	20592
2007-10-31	2.48	2.62	2.48	2.62	18760
2007-11-01	2.61	2.64	2.31	2.63	31760
2007-11-05	2.39	2.63	2.39	2.45	24400
2007-11-06	2.45	2.45	2.45	2.45	2400
2007-11-07	2.45	2.63	2.45	2.63	40632
2007-11-08	2.50	2.50	2.40	2.40	27600
2007-11-09	2.50	2.55	2.50	2.55	60400
2007-11-12	2.51	2.56	2.50	2.55	61400
2007-11-13	2.55	2.56	2.50	2.53	72000
2007-11-14	2.50	2.63	2.50	2.60	38308
2007-11-15	2.55	2.63	2.54	2.63	59324
2007-11-16	2.55	2.63	2.55	2.63	9440
2007-11-19	2.50	2.58	2.50	2.58	8628
2007-11-20	2.58	2.63	2.58	2.58	14204
2007-11-21	2.58	2.62	2.58	2.62	4480
2007-11-23	2.62	2.63	2.50	2.62	11200
2007-11-26	2.62	2.62	2.62	2.62	8640
2007-11-27	2.62	2.63	2.60	2.60	32876
2007-11-28	2.56	2.62	2.50	2.61	64500
2007-11-29	2.53	2.62	2.53	2.62	8172
2007-11-30	2.53	2.62	2.53	2.62	5272
2007-12-03	2.53	2.62	2.53	2.62	4800
2007-12-04	2.54	2.62	2.54	2.62	12560
2007-12-05	2.55	2.56	2.53	2.55	64636
2007-12-06	2.56	2.56	2.44	2.51	63200
2007-12-07	2.44	2.50	2.44	2.50	21472
2007-12-10	2.47	2.50	2.47	2.50	9200
2007-12-11	2.48	2.48	2.48	2.48	6076
2007-12-12	2.47	2.50	2.44	2.44	55628
2007-12-13	2.26	2.44	2.26	2.30	96392
2007-12-14	2.25	2.29	2.25	2.26	76444
2007-12-17	2.07	2.25	2.07	2.25	80416
2007-12-18	2.25	2.26	2.13	2.26	88004
2007-12-19	2.27	2.28	2.13	2.25	67432
2007-12-20	2.19	2.50	2.19	2.25	38432
2007-12-21	2.25	2.38	2.25	2.25	37988
2007-12-24	2.18	2.25	2.18	2.25	83488
2007-12-26	2.25	2.27	2.25	2.27	49468
2007-12-27	2.26	2.26	2.18	2.26	47480
2007-12-28	2.20	2.25	2.18	2.21	25104
2007-12-31	2.21	2.42	2.21	2.42	68640
2008-01-02	2.26	2.31	2.21	2.31	16804
2008-01-03	2.31	2.38	2.19	2.31	8372
2008-01-04	2.33	2.33	2.19	2.30	25872
2008-01-07	2.19	2.25	2.19	2.19	24940
2008-01-08	2.19	2.23	2.19	2.23	33424
2008-01-09	2.19	2.31	2.19	2.31	62784
2008-01-10	2.25	2.31	2.25	2.31	16020
2008-01-11	2.25	2.25	2.25	2.25	25456
2008-01-14	2.25	2.40	2.25	2.34	33132
2008-01-15	2.34	2.40	2.33	2.39	18088
2008-01-16	2.30	2.31	2.30	2.31	7600
2008-01-17	2.31	2.31	2.30	2.30	13940
2008-01-18	2.31	2.31	2.28	2.30	27600
2008-01-22	2.25	2.31	2.25	2.28	34156
2008-01-23	2.20	2.31	2.20	2.28	32460
2008-01-24	2.19	2.28	2.19	2.25	27308
2008-01-25	2.19	2.31	2.19	2.25	11700
2008-01-28	2.25	2.31	2.25	2.28	24444
2008-01-29	2.31	2.36	2.29	2.36	12892
2008-01-30	2.30	2.45	2.30	2.42	41220
2008-01-31	2.42	2.46	2.42	2.46	26120
2008-02-01	2.46	2.49	2.43	2.43	13744
2008-02-04	2.43	2.43	2.43	2.43	6620
2008-02-05	2.43	2.43	2.34	2.43	10480
2008-02-06	2.35	2.40	2.35	2.37	17900
2008-02-07	2.31	2.44	2.19	2.19	11200
2008-02-08	2.45	2.45	2.23	2.38	123384
2008-02-11	2.40	2.40	2.35	2.40	57200
2008-02-12	2.40	2.53	2.40	2.50	102892
2008-02-13	2.45	2.53	2.45	2.50	157076
2008-02-14	2.54	2.56	2.45	2.45	22860
2008-02-15	2.50	2.50	2.49	2.50	43820
2008-02-19	2.50	2.53	2.45	2.50	79440
2008-02-20	2.49	2.55	2.45	2.55	18624
2008-02-21	2.55	2.58	2.50	2.54	89308
2008-02-22	2.55	2.55	2.39	2.54	19620
2008-02-25	2.38	2.55	2.38	2.55	13600
2008-02-26	2.51	2.54	2.50	2.50	25100
2008-02-27	2.49	2.55	2.48	2.55	14400
2008-02-28	2.50	2.53	2.49	2.50	52432
2008-02-29	2.53	2.54	2.50	2.50	50620
2008-03-03	2.49	2.55	2.40	2.55	23208
2008-03-04	2.39	2.50	2.25	2.38	105992
2008-03-05	2.38	2.38	2.38	2.38	78000
2008-03-06	2.31	2.31	2.23	2.23	96320
2008-03-07	2.25	2.28	2.24	2.28	116592
2008-03-10	2.23	2.28	2.14	2.19	33044
2008-03-11	2.24	2.35	2.24	2.35	10308
2008-03-12	2.25	2.38	2.25	2.35	6080
2008-03-13	2.24	2.35	2.24	2.28	11560
2008-03-14	2.36	2.36	2.36	2.36	1164
2008-03-17	2.28	2.28	2.19	2.28	72400
2008-03-18	2.25	2.31	2.24	2.31	50612
2008-03-20	2.34	2.34	2.34	2.34	800
2008-03-24	2.25	2.33	2.25	2.25	14656
2008-03-25	2.31	2.31	2.31	2.31	1600
2008-03-26	2.25	2.27	2.25	2.27	3768
2008-03-27	2.25	2.31	2.25	2.31	1600
2008-03-28	2.25	2.25	2.25	2.25	2120
2008-03-31	2.31	2.36	2.26	2.30	124900
2008-04-01	2.31	2.38	2.31	2.38	69024
2008-04-02	2.39	2.45	2.38	2.39	37108
2008-04-03	2.38	2.40	2.34	2.40	45000
2008-04-04	2.38	2.41	2.35	2.41	26568
2008-04-07	2.46	2.50	2.46	2.50	37904
2008-04-08	2.50	2.68	2.50	2.68	86248
2008-04-09	2.64	2.70	2.64	2.70	15200
2008-04-10	2.65	2.71	2.63	2.71	46024
2008-04-11	2.68	2.70	2.63	2.70	14400
2008-04-14	2.70	2.70	2.66	2.66	5720
2008-04-15	2.70	2.70	2.63	2.69	23648
2008-04-16	2.71	3.12	2.70	3.00	168168
2008-04-17	3.06	3.31	3.00	3.31	90376
2008-04-18	3.35	3.35	3.28	3.33	67040
2008-04-21	3.35	3.39	3.25	3.25	46908
2008-04-22	3.25	3.25	3.06	3.19	34144
2008-04-23	3.19	3.30	3.19	3.25	26580
2008-04-24	3.23	3.25	3.19	3.25	28400
2008-04-25	3.25	3.31	3.25	3.31	9000
2008-04-28	3.25	3.48	3.25	3.40	29072
2008-04-29	3.35	3.38	3.14	3.34	78464
2008-04-30	3.38	3.38	3.28	3.35	24000
2008-05-01	3.33	3.35	3.26	3.35	6720
2008-05-02	3.25	3.30	3.23	3.29	32000
2008-05-05	3.24	3.25	3.13	3.25	85576
2008-05-06	3.16	3.19	3.15	3.18	83672
2008-05-07	3.31	3.31	3.19	3.19	14500
2008-05-08	3.19	3.20	3.13	3.20	29860
2008-05-09	3.13	3.25	3.06	3.19	50188
2008-05-12	3.23	3.25	2.95	3.04	99288
2008-05-13	2.95	3.09	2.94	3.09	22200
2008-05-14	2.95	3.05	2.95	3.03	11760
2008-05-15	3.01	3.09	3.01	3.06	35240
2008-05-16	3.08	3.08	3.01	3.01	38040
2008-05-19	3.01	3.03	2.88	3.00	39904
2008-05-20	2.98	3.00	2.98	3.00	22616
2008-05-21	2.98	3.00	2.96	3.00	22000
2008-05-22	2.98	2.98	2.96	2.98	16000
2008-05-23	2.93	2.94	2.76	2.88	100760
2008-05-27	2.79	2.80	2.77	2.80	43900
2008-05-28	2.78	2.88	2.78	2.88	83660
2008-05-29	2.82	2.99	2.81	2.98	50460
2008-05-30	2.92	2.98	2.91	2.98	53780
2008-06-02	2.92	2.92	2.87	2.88	40148
2008-06-03	2.87	2.90	2.75	2.86	80000
2008-06-04	2.81	2.86	2.76	2.81	29988
2008-06-05	2.75	2.83	2.75	2.78	36104
2008-06-06	2.75	2.80	2.64	2.73	40320
2008-06-09	2.69	2.73	2.66	2.69	62196
2008-06-10	2.69	2.98	2.68	2.98	92236
2008-06-11	2.95	3.13	2.89	3.06	48904
2008-06-12	3.19	3.29	3.19	3.29	62760
2008-06-13	3.28	3.35	3.26	3.35	32376
2008-06-16	3.35	3.45	3.33	3.45	22640
2008-06-17	3.44	3.45	3.38	3.38	29028
2008-06-18	3.45	3.45	3.38	3.38	24064
2008-06-19	3.38	3.44	3.33	3.33	31336
2008-06-20	3.33	3.37	3.33	3.35	28088
2008-06-23	3.43	3.43	3.43	3.43	2400
2008-06-24	3.38	3.40	3.38	3.40	39040
2008-06-25	3.40	3.40	3.38	3.38	33600
2008-06-26	3.38	3.38	3.31	3.33	31460
2008-06-27	3.34	3.34	3.34	3.34	13412
2008-06-30	3.38	3.38	3.38	3.38	9200
2008-07-01	3.40	3.46	3.38	3.46	14488
2008-07-02	3.38	3.39	2.90	3.19	20036
2008-07-03	3.04	3.19	3.04	3.19	1200
2008-07-07	3.08	3.08	3.04	3.04	1452
2008-07-08	3.04	3.11	3.04	3.11	17044
2008-07-09	3.04	3.04	3.04	3.04	4948
2008-07-10	3.00	3.00	3.00	3.00	4140
2008-07-11	3.01	3.01	2.69	3.00	10328
2008-07-14	2.82	3.01	2.82	2.99	11084
2008-07-15	2.88	2.88	2.88	2.88	2560
2008-07-16	2.88	2.88	2.75	2.88	6400
2008-07-17	2.75	3.00	2.75	2.93	24316
2008-07-18	2.94	2.94	2.94	2.94	3240
2008-07-21	2.93	2.94	2.93	2.94	10400
2008-07-22	2.93	3.01	2.93	3.01	11960
2008-07-23	2.94	3.18	2.94	3.05	7200
2008-07-24	3.13	3.19	3.00	3.13	11800
2008-07-25	3.19	3.19	3.13	3.19	4660
2008-07-28	3.19	3.30	3.06	3.14	10160
2008-07-29	3.13	3.14	3.13	3.14	2400
2008-07-30	3.14	3.14	3.04	3.04	16100
2008-07-31	3.06	3.15	3.06	3.15	46752
2008-08-01	3.15	3.24	3.15	3.21	36000
2008-08-05	3.25	3.25	3.08	3.25	14000
2008-08-06	3.13	3.20	3.13	3.20	800
2008-08-07	3.19	3.30	3.06	3.20	640360
2008-08-08	3.20	3.20	3.20	3.20	18000
2008-08-11	3.20	3.25	3.06	3.24	61100
2008-08-12	3.20	3.25	3.13	3.24	23056
2008-08-13	3.19	3.25	3.19	3.25	69940
2008-08-14	3.20	3.23	3.13	3.23	42536
2008-08-15	3.20	3.21	3.13	3.21	35200
2008-08-18	3.21	3.21	3.18	3.20	97900
2008-08-19	3.20	3.23	3.20	3.23	11776
2008-08-20	3.20	3.25	3.20	3.25	110556
2008-08-21	3.25	3.25	3.25	3.25	12000
2008-08-25	3.38	3.38	3.36	3.38	10232
2008-08-26	3.37	3.37	3.29	3.36	21200
2008-08-27	3.31	3.39	3.31	3.36	26800
2008-08-28	3.35	3.39	3.33	3.38	23460
2008-08-29	3.31	3.39	3.31	3.39	4900
2008-09-02	3.45	3.50	3.35	3.36	80712
2008-09-03	3.35	3.37	3.18	3.37	4400
2008-09-04	3.37	3.43	3.29	3.40	12520
2008-09-05	3.35	3.35	3.31	3.31	10240
2008-09-08	3.32	3.41	3.31	3.37	21424
2008-09-09	3.35	3.35	3.31	3.35	5760
2008-09-10	3.34	3.34	3.14	3.21	7600
2008-09-11	3.28	3.28	3.13	3.13	17772
2008-09-12	3.11	3.12	3.07	3.07	11200
2008-09-15	3.07	3.16	2.92	3.05	14448
2008-09-16	3.00	3.00	2.88	2.98	19788
2008-09-17	2.95	3.04	2.88	2.88	55160
2008-09-18	2.80	2.81	2.50	2.71	36400
2008-09-19	2.81	3.05	2.81	2.86	36544
2008-09-22	2.86	2.86	2.81	2.85	13488
2008-09-23	2.80	2.80	2.80	2.80	2700
2008-09-24	2.79	2.79	2.69	2.75	76900
2008-09-25	2.68	2.75	2.57	2.73	26208
2008-09-26	2.64	2.77	2.62	2.71	69368
2008-09-29	2.61	2.75	2.44	2.75	48248
2008-09-30	2.69	2.77	2.65	2.73	37360
2008-10-01	2.74	2.75	2.74	2.75	1880
2008-10-02	2.77	2.77	2.44	2.62	14468
2008-10-03	2.51	2.61	2.48	2.52	4060
2008-10-06	2.46	2.46	2.26	2.29	7740
2008-10-07	2.26	2.26	2.19	2.19	25448
2008-10-08	2.09	2.19	2.04	2.19	139880
2008-10-09	2.19	2.32	2.19	2.19	87560
2008-10-10	2.13	2.13	1.99	2.11	93264
2008-10-13	2.57	2.57	2.32	2.32	2800
2008-10-14	2.49	2.50	2.44	2.44	35612
2008-10-15	2.39	2.39	2.31	2.33	4000
2008-10-16	2.46	2.48	2.25	2.33	5584
2008-10-17	2.36	2.44	2.36	2.43	22132
2008-10-20	2.44	2.44	2.36	2.37	12564
2008-10-21	2.35	2.35	2.19	2.29	37648
2008-10-22	2.20	2.20	2.20	2.20	1600
2008-10-23	2.20	2.31	2.20	2.31	2600
2008-10-24	2.21	2.21	2.13	2.19	64180
2008-10-27	2.13	2.13	2.01	2.06	30328
2008-10-28	2.13	2.13	1.97	2.13	39200
2008-10-29	2.06	2.18	1.97	2.00	6400
2008-10-30	2.04	2.05	2.04	2.05	202232
2008-10-31	1.97	2.12	1.97	2.08	22000
2008-11-03	2.08	2.15	2.08	2.15	4520
2008-11-04	2.34	2.36	2.14	2.14	4000
2008-11-06	2.14	2.15	2.10	2.10	13000
2008-11-07	2.09	2.10	2.08	2.08	13616
2008-11-10	2.10	2.10	2.08	2.09	13980
2008-11-11	2.09	2.15	2.08	2.10	82044
2008-11-12	2.09	2.18	2.08	2.13	50540
2008-11-13	2.19	2.31	2.15	2.27	62040
2008-11-14	2.28	2.38	2.28	2.38	44420
2008-11-17	2.39	2.46	2.38	2.43	77644
2008-11-18	2.43	2.48	2.38	2.48	22000
2008-11-19	2.40	2.43	2.40	2.43	118440
2008-11-20	2.39	2.39	2.34	2.37	69480
2008-11-21	2.36	2.48	2.27	2.27	502916
2008-11-24	2.19	2.37	2.19	2.25	22112
2008-11-25	2.37	2.50	2.31	2.38	406016
2008-11-26	2.38	2.38	2.38	2.38	16400
2008-11-28	2.44	2.44	2.38	2.44	15324
2008-12-01	2.50	2.67	2.50	2.56	41584
2008-12-02	2.50	2.52	2.50	2.52	83412
2008-12-03	2.50	2.70	2.50	2.62	17632
2008-12-04	2.62	2.62	2.62	2.62	52004
2008-12-05	2.72	2.72	2.72	2.72	400
2008-12-08	2.70	2.74	2.52	2.72	42720
2008-12-09	2.51	2.67	2.51	2.52	9944
2008-12-10	2.65	2.65	2.63	2.63	7312
2008-12-11	2.54	2.54	2.54	2.54	9600
2008-12-12	2.51	2.60	2.51	2.56	59512
2008-12-15	2.63	2.63	2.63	2.63	472
2008-12-16	2.54	2.65	2.54	2.65	6036
2008-12-17	2.62	2.62	2.61	2.61	9740
2008-12-18	2.55	2.68	2.55	2.68	167000
2008-12-19	2.58	2.59	2.57	2.57	5668
2008-12-22	2.59	2.67	2.57	2.58	213792
2008-12-23	2.62	2.69	2.50	2.51	62848
2008-12-24	2.54	2.58	2.54	2.56	6784
2008-12-26	2.51	2.58	2.51	2.58	7744
2008-12-29	2.58	2.58	2.56	2.58	221456
2008-12-30	2.56	2.69	2.56	2.65	91624
2008-12-31	2.63	2.67	2.63	2.63	171716
2009-01-02	2.69	2.69	2.68	2.69	22880
2009-01-05	2.69	2.69	2.62	2.66	119264
2009-01-06	2.71	2.74	2.59	2.73	31212
2009-01-08	2.65	2.66	2.65	2.66	1200
2009-01-09	2.74	2.75	2.67	2.68	34620
2009-01-12	2.65	2.66	2.63	2.63	69896
2009-01-13	2.74	2.74	2.59	2.63	217220
2009-01-14	2.64	2.64	2.60	2.60	19876
2009-01-15	2.60	2.64	2.60	2.61	62304
2009-01-16	2.60	2.65	2.60	2.62	18952
2009-01-20	2.62	2.62	2.57	2.58	29704
2009-01-21	2.56	2.61	2.56	2.59	40040
2009-01-22	2.56	2.60	2.56	2.60	138900
2009-01-23	2.57	2.58	2.57	2.58	16000
2009-01-26	2.61	2.61	2.58	2.58	18672
2009-01-27	2.62	2.69	2.60	2.63	88256
2009-01-28	2.65	2.65	2.56	2.56	32192
2009-01-29	2.68	2.68	2.62	2.64	13588
2009-01-30	2.63	2.66	2.63	2.66	3200
2009-02-02	2.57	2.60	2.57	2.60	16048
2009-02-03	2.56	2.67	2.56	2.60	22388
2009-02-05	2.56	2.59	2.56	2.59	26444
2009-02-06	2.52	2.67	2.52	2.58	18268
2009-02-09	2.59	2.62	2.57	2.58	23012
2009-02-10	2.57	2.61	2.57	2.57	20060
2009-02-11	2.54	2.62	2.53	2.58	28064
2009-02-12	2.56	2.56	2.56	2.56	36744
2009-02-13	2.52	2.55	2.51	2.55	10000
2009-02-17	2.52	2.56	2.52	2.54	23392
2009-02-18	2.56	2.68	2.56	2.68	288972
2009-02-19	2.68	2.75	2.65	2.65	26264
2009-02-20	2.65	2.74	2.51	2.58	122736
2009-02-23	2.72	2.77	2.71	2.74	139620
2009-02-24	2.73	2.76	2.73	2.73	31236
2009-02-25	2.66	2.76	2.66	2.75	24036
2009-02-26	2.69	2.75	2.69	2.75	26000
2009-02-27	2.75	2.75	2.75	2.75	800
2009-03-02	2.72	2.74	2.71	2.74	279360
2009-03-03	2.70	2.75	2.70	2.75	25008
2009-03-04	2.77	2.77	2.74	2.75	45972
2009-03-05	2.75	2.75	2.72	2.75	143908
2009-03-06	2.74	2.75	2.70	2.70	193576
2009-03-09	2.70	2.75	2.50	2.74	30480
2009-03-10	2.74	2.77	2.74	2.77	91388
2009-03-11	2.75	2.77	2.73	2.77	61668
2009-03-12	2.75	2.78	2.75	2.76	151632
2009-03-13	2.78	2.87	2.78	2.87	14712
2009-03-16	2.88	2.94	2.81	2.94	26920
2009-03-18	2.88	3.01	2.88	3.01	16800
2009-03-19	3.02	3.09	3.02	3.07	25360
2009-03-20	3.08	3.08	3.06	3.08	7632
2009-03-23	3.06	3.09	3.01	3.06	50460
2009-03-24	3.00	3.00	2.88	2.95	31472
2009-03-25	3.15	3.15	2.81	3.06	27896
2009-03-26	2.94	2.94	2.94	2.94	600
2009-03-27	2.97	3.07	2.81	2.98	34888
2009-03-30	2.92	3.00	2.92	3.00	6800
2009-03-31	2.99	3.00	2.92	2.92	26364
2009-04-01	2.85	3.07	2.75	2.92	127000
2009-04-02	2.80	3.06	2.78	2.88	21600
2009-04-03	2.80	3.06	2.80	2.93	8416
2009-04-06	3.03	3.04	2.88	2.99	76444
2009-04-07	2.98	3.02	2.81	2.95	6800
2009-04-08	2.91	2.95	2.91	2.95	1292
2009-04-09	2.97	3.00	2.93	2.99	181800
2009-04-13	2.98	3.05	2.93	3.05	102132
2009-04-14	3.05	3.05	3.00	3.05	64000
2009-04-15	3.00	3.05	2.97	3.05	21200
2009-04-16	3.05	3.05	2.97	3.02	58960
2009-04-17	3.00	3.00	2.97	3.00	32948
2009-04-20	3.00	3.00	2.94	2.96	34772
2009-04-21	2.94	2.99	2.93	2.99	53024
2009-04-22	2.99	2.99	2.98	2.99	5156
2009-04-23	3.00	3.00	2.95	2.96	21200
2009-04-24	3.00	3.00	2.98	2.98	4000
2009-04-27	2.95	3.00	2.94	3.00	6360
2009-04-28	3.01	3.03	2.99	3.00	20192
2009-04-29	2.94	3.00	2.94	2.99	9400
2009-04-30	3.05	3.05	2.98	3.00	29868
2009-05-01	3.00	3.05	3.00	3.04	25852
2009-05-04	3.04	3.19	3.04	3.11	57756
2009-05-05	3.11	3.25	3.11	3.24	39140
2009-05-06	3.23	3.59	3.23	3.51	124440
2009-05-07	3.50	3.61	3.38	3.50	87240
2009-05-08	3.61	3.74	3.53	3.55	66832
2009-05-11	3.60	3.61	3.53	3.61	52440
2009-05-12	3.57	3.57	3.50	3.50	41276
2009-05-13	3.61	3.61	3.51	3.56	28648
2009-05-14	3.52	3.56	3.52	3.55	14584
2009-05-15	3.54	3.57	3.54	3.57	8624
2009-05-18	3.57	3.57	3.54	3.54	75484
2009-05-19	3.54	3.56	3.54	3.55	45592
2009-05-20	3.57	3.57	3.56	3.56	26000
2009-05-21	3.56	3.56	3.55	3.56	40432
2009-05-22	3.56	3.56	3.56	3.56	3200
2009-05-26	3.60	3.60	3.52	3.56	50092
2009-05-27	3.57	3.73	3.57	3.73	42240
2009-05-28	3.38	3.73	3.38	3.73	21248
2009-05-29	3.57	3.73	3.50	3.58	137364
2009-06-01	3.54	3.74	3.53	3.68	93764
2009-06-02	3.72	3.75	3.68	3.74	66412
2009-06-03	3.60	3.73	3.60	3.73	14264
2009-06-04	3.65	3.75	3.65	3.75	9400
2009-06-05	3.74	3.75	3.68	3.74	8008
2009-06-08	3.73	3.73	3.66	3.70	16328
2009-06-09	3.75	3.75	3.68	3.68	15128
2009-06-10	3.65	3.75	3.63	3.73	66704
2009-06-11	3.75	3.93	3.72	3.81	143100
2009-06-12	3.84	3.91	3.76	3.86	49748
2009-06-15	3.86	3.86	3.50	3.86	81552
2009-06-16	3.86	3.86	3.68	3.84	48768
2009-06-17	3.51	3.59	3.43	3.47	110660
2009-06-18	3.54	3.63	3.48	3.61	28752
2009-06-19	3.70	3.70	3.47	3.62	117560
2009-06-22	3.64	3.64	3.38	3.50	88936
2009-06-23	3.56	3.56	3.38	3.50	30040
2009-06-24	3.55	3.55	3.43	3.48	34960
2009-06-25	3.48	3.51	3.38	3.46	58324
2009-06-26	3.46	3.86	3.37	3.78	2285492
2009-06-29	3.76	3.90	3.72	3.79	126672
2009-06-30	3.84	3.84	3.64	3.64	91092
2009-07-01	3.67	3.75	3.66	3.73	34700
2009-07-02	3.73	3.73	3.63	3.70	39448
2009-07-06	3.69	3.79	3.65	3.71	93456
2009-07-07	3.73	3.73	3.64	3.65	46104
2009-07-08	3.67	3.75	3.65	3.69	66172
2009-07-09	3.71	3.72	3.64	3.65	34184
2009-07-10	3.65	3.69	3.65	3.69	6776
2009-07-13	3.69	3.71	3.68	3.69	66664
2009-07-14	3.69	3.71	3.68	3.71	20892
2009-07-15	3.75	3.75	3.68	3.75	58600
2009-07-16	3.70	3.75	3.68	3.75	45872
2009-07-17	3.75	3.75	3.70	3.72	53552
2009-07-20	3.73	3.75	3.72	3.72	44064
2009-07-21	3.75	3.81	3.74	3.75	24832
2009-07-22	3.74	3.81	3.72	3.81	43760
2009-07-23	3.79	3.81	3.78	3.81	54372
2009-07-24	3.81	3.81	3.71	3.78	36880
2009-07-27	3.81	3.81	3.73	3.81	56504
2009-07-28	3.78	3.87	3.78	3.84	94132
2009-07-29	3.86	3.93	3.77	3.91	56268
2009-07-30	3.87	4.10	3.87	4.06	49868
2009-07-31	3.95	4.10	3.95	4.09	393672
2009-08-03	4.08	4.24	3.94	4.20	78352
2009-08-04	4.21	4.24	4.18	4.22	31832
2009-08-05	4.23	4.23	3.95	3.96	36100
2009-08-06	3.98	4.20	3.98	4.04	47304
2009-08-07	4.09	4.15	4.04	4.08	76940
2009-08-10	4.03	4.09	4.03	4.06	31520
2009-08-11	4.06	4.09	3.88	3.97	62976
2009-08-12	3.98	3.99	3.88	3.88	81472
2009-08-13	3.88	3.98	3.88	3.88	36012
2009-08-14	4.00	4.02	3.94	3.94	47304
2009-08-17	3.95	4.04	3.91	3.94	32760
2009-08-18	3.96	4.03	3.96	4.00	40080
2009-08-19	4.04	4.04	3.93	4.04	46376
2009-08-20	4.05	4.06	3.95	4.01	56996
2009-08-21	4.06	4.16	3.97	4.13	51820
2009-08-24	4.13	4.19	4.06	4.06	21756
2009-08-25	4.12	4.19	3.94	4.03	38104
2009-08-26	3.95	4.17	3.95	4.07	33584
2009-08-27	4.01	4.01	3.93	4.00	38532
2009-08-28	4.04	4.12	3.91	3.93	51172
2009-08-31	3.94	3.99	3.91	3.95	42968
2009-09-01	4.06	4.06	3.88	3.89	21164
2009-09-02	3.88	3.94	3.88	3.92	17988
2009-09-03	3.92	3.92	3.75	3.90	61648
2009-09-04	3.88	3.99	3.84	3.95	70328
2009-09-08	3.95	3.99	3.87	3.99	37808
2009-09-09	4.06	4.06	3.94	3.98	50788
2009-09-10	3.96	3.98	3.90	3.96	28448
2009-09-11	3.95	3.96	3.90	3.90	9936
2009-09-14	3.97	3.97	3.86	3.88	33688
2009-09-15	3.86	3.89	3.78	3.81	35832
2009-09-16	3.79	3.85	3.79	3.82	39272
2009-09-17	3.81	3.87	3.80	3.86	86420
2009-09-18	3.85	3.86	3.77	3.81	112456
2009-09-21	3.83	3.86	3.80	3.86	40140
2009-09-22	3.86	3.87	3.81	3.83	48732
2009-09-23	3.82	3.87	3.82	3.87	28752
2009-09-24	3.85	3.96	3.83	3.89	58952
2009-09-25	3.95	3.97	3.85	3.86	66308
2009-09-28	3.93	3.95	3.86	3.86	47972
2009-09-29	3.88	3.93	3.86	3.86	24556
2009-09-30	3.87	3.91	3.87	3.89	53044
2009-10-01	3.92	3.97	3.84	3.84	26316
2009-10-02	3.95	3.98	3.82	3.82	17640
2009-10-05	3.84	3.96	3.84	3.91	77360
2009-10-06	3.91	3.91	3.86	3.89	49480
2009-10-07	3.89	3.97	3.86	3.91	58868
2009-10-08	3.95	3.98	3.90	3.94	75704
2009-10-09	3.92	3.97	3.90	3.93	17608
2009-10-12	3.89	3.99	3.88	3.96	41168
2009-10-13	4.00	4.00	3.93	3.94	7580
2009-10-14	3.95	3.98	3.93	3.98	24968
2009-10-15	3.94	3.98	3.88	3.94	20268
2009-10-16	3.93	3.97	3.87	3.87	46516
2009-10-19	3.92	3.93	3.84	3.87	63128
2009-10-20	3.86	3.91	3.85	3.87	31328
2009-10-21	3.86	3.98	3.84	3.86	28948
2009-10-22	3.88	3.97	3.86	3.87	53200
2009-10-23	3.88	3.96	3.86	3.86	25036
2009-10-26	3.87	3.88	3.79	3.81	37592
2009-10-27	3.88	3.88	3.80	3.81	23936
2009-10-28	3.78	3.78	3.69	3.77	85220
2009-10-29	3.76	3.96	3.76	3.77	78280
2009-10-30	3.76	3.90	3.73	3.76	71368
2009-11-02	3.88	3.88	3.73	3.80	40244
2009-11-03	3.79	3.88	3.73	3.78	55240
2009-11-04	3.84	3.87	3.74	3.78	23008
2009-11-05	3.78	3.83	3.75	3.76	56380
2009-11-06	3.80	3.91	3.80	3.83	41540
2009-11-09	3.83	3.98	3.83	3.97	65116
2009-11-10	3.94	3.96	3.88	3.94	33768
2009-11-11	3.89	3.96	3.89	3.94	263264
2009-11-12	3.94	3.99	3.88	3.94	41348
2009-11-13	3.95	4.00	3.93	4.00	49412
2009-11-16	4.00	4.06	3.99	4.03	60824
2009-11-17	4.00	4.10	4.00	4.06	170128
2009-11-18	4.12	4.13	4.02	4.05	59044
2009-11-19	4.04	4.11	3.97	3.98	103580
2009-11-20	4.00	4.05	3.92	3.98	119988
2009-11-23	3.95	4.03	3.95	4.01	61968
2009-11-24	4.01	4.12	3.95	4.01	72928
2009-11-25	4.01	4.03	4.00	4.02	21508
2009-11-27	3.94	3.94	3.91	3.91	11084
2009-11-30	3.92	3.98	3.92	3.96	32792
2009-12-01	3.96	4.11	3.90	4.11	41612
2009-12-02	4.11	4.11	4.00	4.02	21224
2009-12-03	3.93	4.09	3.91	3.94	145508
2009-12-04	3.97	4.07	3.97	4.01	27984
2009-12-07	3.98	4.08	3.98	4.05	34540
2009-12-08	4.05	4.06	3.93	4.00	39436
2009-12-09	3.97	4.03	3.97	4.03	36292
2009-12-10	4.03	4.03	3.96	3.98	25716
2009-12-11	4.01	4.06	3.94	3.99	300552
2009-12-14	3.92	4.04	3.92	4.04	17712
2009-12-15	4.03	4.11	4.03	4.03	46000
2009-12-16	4.06	4.13	4.06	4.10	34492
2009-12-17	4.06	4.10	4.03	4.10	29088
2009-12-18	4.12	4.12	4.08	4.08	101736
2009-12-21	4.07	4.07	4.03	4.07	30888
2009-12-22	4.06	4.08	4.02	4.02	49232
2009-12-23	4.04	4.08	4.04	4.06	109112
2009-12-24	4.00	4.14	4.00	4.13	10020
2009-12-28	4.07	4.09	4.06	4.09	10420
2009-12-29	4.08	4.15	4.08	4.15	33892
2009-12-30	4.13	4.16	4.02	4.16	28592
2009-12-31	4.18	4.18	4.12	4.13	130660
2010-01-04	4.16	4.19	4.16	4.18	38340
2010-01-05	4.18	4.22	4.18	4.19	29128
2010-01-06	4.20	4.20	4.16	4.16	41936
2010-01-07	4.16	4.16	4.03	4.03	82676
2010-01-08	3.94	4.14	3.94	4.13	33448
2010-01-11	4.14	4.14	4.11	4.12	22364
2010-01-12	4.12	4.13	4.03	4.05	90520
2010-01-13	4.04	4.13	4.04	4.09	24184
2010-01-14	4.08	4.14	4.04	4.10	25404
2010-01-15	4.12	4.16	4.04	4.11	47264
2010-01-19	4.11	4.16	4.11	4.15	57532
2010-01-20	4.11	4.16	4.11	4.15	29352
2010-01-21	4.04	4.09	4.04	4.04	28644
2010-01-22	4.04	4.07	3.97	4.03	35728
2010-01-25	4.01	4.06	4.01	4.05	19816
2010-01-26	4.03	4.11	4.03	4.03	17956
2010-01-27	4.02	4.05	4.02	4.03	20900
2010-01-28	4.05	4.06	3.98	3.98	130756
2010-01-29	4.00	4.00	3.93	3.93	76852
2010-02-01	3.94	3.99	3.94	3.98	16048
2010-02-02	3.98	3.98	3.89	3.89	32680
2010-02-03	3.88	3.97	3.88	3.95	34920
2010-02-04	3.90	3.98	3.90	3.92	34808
2010-02-05	3.91	3.97	3.91	3.97	41384
2010-02-08	3.98	3.98	3.89	3.89	20300
2010-02-09	3.92	3.94	3.92	3.93	12656
2010-02-10	4.13	4.13	4.02	4.06	699024
2010-02-11	4.05	4.10	4.05	4.08	13156
2010-02-12	4.11	4.11	4.07	4.08	46760
2010-02-16	4.08	4.08	4.03	4.04	36668
2010-02-17	4.05	4.06	3.99	4.00	50820
2010-02-18	3.99	3.99	3.95	3.95	49496
2010-02-19	3.96	3.96	3.85	3.91	98172
2010-02-22	3.92	4.08	3.92	4.08	45108
2010-02-23	4.07	4.11	4.05	4.05	51392
2010-02-24	4.07	4.10	4.07	4.10	12888
2010-02-25	4.08	4.16	4.08	4.13	59464
2010-02-26	4.12	4.14	4.04	4.10	77704
2010-03-01	4.11	4.13	4.09	4.13	60744
2010-03-02	4.05	4.22	4.05	4.17	88084
2010-03-03	4.19	4.20	4.11	4.19	33956
2010-03-04	4.16	4.18	4.15	4.16	36148
2010-03-05	4.17	4.25	4.16	4.25	52136
2010-03-08	4.10	4.23	4.10	4.17	30016
2010-03-09	4.13	4.23	4.13	4.22	20096
2010-03-10	4.17	4.25	4.17	4.22	26208
2010-03-11	4.23	4.24	4.21	4.24	32792
2010-03-12	4.13	4.19	4.13	4.19	16112
2010-03-15	4.18	4.25	4.18	4.25	34400
2010-03-16	4.14	4.24	4.09	4.21	36276
2010-03-17	4.23	4.24	4.16	4.17	26880
2010-03-18	4.16	4.20	4.07	4.18	17068
2010-03-19	4.20	4.25	4.20	4.24	68560
2010-03-22	4.21	4.36	4.21	4.33	64608
2010-03-23	4.34	4.37	4.31	4.32	41656
2010-03-24	4.30	4.34	4.28	4.28	28448
2010-03-25	4.28	4.34	4.21	4.24	51864
2010-03-26	4.25	4.32	4.22	4.28	30736
2010-03-29	4.29	4.31	4.27	4.31	17404
2010-03-30	4.28	4.37	4.28	4.37	87996
2010-03-31	4.36	4.44	4.31	4.39	102740
2010-04-01	4.41	4.46	4.38	4.43	34280
2010-04-05	4.40	4.49	4.40	4.49	22304
2010-04-06	4.42	4.50	4.38	4.50	153268
2010-04-07	4.49	4.49	4.40	4.42	28136
2010-04-08	4.40	4.40	4.24	4.30	52888
2010-04-09	4.38	4.38	4.31	4.33	40852
2010-04-12	4.34	4.50	4.34	4.43	48324
2010-04-13	4.41	4.41	4.34	4.35	14388
2010-04-14	4.37	4.48	4.36	4.42	20732
2010-04-15	4.41	4.44	4.40	4.43	16620
2010-04-16	4.43	4.48	4.35	4.37	31184
2010-04-19	4.27	4.34	4.27	4.31	54364
2010-04-20	4.27	4.37	4.26	4.37	23648
2010-04-21	4.32	4.47	4.32	4.47	21604
2010-04-22	4.42	4.50	4.42	4.48	37924
2010-04-23	4.50	4.61	4.48	4.61	153060
2010-04-26	4.62	4.75	4.61	4.74	110124
2010-04-27	4.71	4.72	4.64	4.66	31764
2010-04-28	4.72	4.74	4.58	4.61	36180
2010-04-29	4.51	4.71	4.51	4.69	16828
2010-04-30	4.69	4.74	4.60	4.65	66112
2010-05-03	4.66	4.66	4.58	4.61	42936
2010-05-04	4.56	4.59	4.50	4.56	50840
2010-05-05	4.54	4.57	4.51	4.53	38200
2010-05-06	4.50	4.64	4.44	4.44	97860
2010-05-07	4.51	4.51	4.38	4.38	33176
2010-05-10	4.62	4.62	4.52	4.58	47316
2010-05-11	4.53	4.63	4.48	4.62	52536
2010-05-12	4.62	4.63	4.60	4.63	63224
2010-05-13	4.61	4.62	4.55	4.62	42748
2010-05-14	4.59	4.62	4.46	4.56	34328
2010-05-17	4.46	4.63	4.46	4.60	48260
2010-05-18	4.63	4.63	4.50	4.56	31276
2010-05-19	4.58	4.61	4.52	4.52	21352
2010-05-20	4.47	4.47	4.33	4.34	49392
2010-05-21	4.33	4.44	4.33	4.39	28288
2010-05-24	4.40	4.44	4.33	4.38	23808
2010-05-25	4.31	4.34	4.22	4.25	166332
2010-05-26	4.25	4.28	4.13	4.14	130240
2010-05-27	4.28	4.36	4.18	4.36	142640
2010-05-28	4.37	4.44	4.31	4.38	68836
2010-06-01	4.32	4.37	4.29	4.29	47092
2010-06-02	4.30	4.40	4.29	4.40	45856
2010-06-03	4.49	4.51	4.37	4.48	41556
2010-06-04	4.37	4.47	4.36	4.39	77072
2010-06-07	4.25	4.59	4.25	4.50	106564
2010-06-08	4.44	4.46	4.28	4.33	61800
2010-06-09	4.34	4.44	4.30	4.43	37720
2010-06-10	4.43	4.43	4.34	4.39	36340
2010-06-11	4.36	4.48	4.32	4.48	24840
2010-06-14	4.48	4.51	4.36	4.51	49960
2010-06-15	4.62	4.63	4.53	4.61	79404
2010-06-16	4.13	4.61	4.13	4.58	101456
2010-06-17	4.59	4.63	4.53	4.62	59484
2010-06-18	4.62	4.71	4.58	4.69	191016
2010-06-21	4.71	4.74	4.64	4.64	22200
2010-06-22	4.66	4.80	4.66	4.74	76980
2010-06-23	4.72	4.78	4.69	4.75	23780
2010-06-24	4.71	4.71	4.46	4.47	46908
2010-06-25	4.53	4.54	4.28	4.31	253792
2010-06-28	4.37	4.39	4.26	4.27	73312
2010-06-29	4.26	4.31	4.26	4.28	48428
2010-06-30	4.30	4.50	4.30	4.38	44460
2010-07-01	4.43	4.43	4.31	4.32	38396
2010-07-02	4.33	4.34	4.25	4.31	94876
2010-07-06	4.32	4.41	4.23	4.26	91172
2010-07-07	4.36	4.36	4.25	4.29	420556
2010-07-08	4.30	4.31	4.26	4.26	117480
2010-07-09	4.24	4.41	4.24	4.41	35272
2010-07-12	4.30	4.36	4.27	4.30	30624
2010-07-13	4.35	4.38	4.34	4.38	69784
2010-07-14	4.35	4.38	4.28	4.37	40320
2010-07-15	4.38	4.40	4.29	4.29	38972
2010-07-16	4.26	4.36	4.26	4.28	90672
2010-07-19	4.33	4.33	4.25	4.31	20776
2010-07-20	4.31	4.31	4.26	4.31	48412
2010-07-21	4.32	4.47	4.32	4.35	40884
2010-07-22	4.32	4.43	4.31	4.39	39048
2010-07-23	4.37	4.51	4.34	4.50	68200
2010-07-26	4.52	4.55	4.34	4.50	83820
2010-07-27	4.53	4.58	4.35	4.52	42088
2010-07-28	4.56	4.61	4.52	4.52	67204
2010-07-29	4.61	4.65	4.35	4.51	75364
2010-07-30	4.58	4.58	4.34	4.48	61972
2010-08-02	4.50	4.50	4.37	4.38	49360
2010-08-03	4.38	4.58	4.38	4.49	150364
2010-08-04	4.57	4.59	4.46	4.57	25964
2010-08-05	4.40	4.49	4.33	4.38	80892
2010-08-06	4.42	4.58	4.42	4.52	69044
2010-08-09	4.53	4.55	4.51	4.55	62604
2010-08-10	4.74	4.74	4.44	4.50	57316
2010-08-11	4.45	4.52	4.44	4.44	207824
2010-08-12	4.41	4.55	4.41	4.53	185140
2010-08-13	4.47	4.55	4.47	4.49	30348
2010-08-16	4.40	4.62	4.40	4.56	121764
2010-08-17	4.53	4.68	4.53	4.67	44340
2010-08-18	4.68	4.71	4.67	4.67	35480
2010-08-19	4.56	4.68	4.56	4.58	65800
2010-08-20	4.57	4.61	4.51	4.59	95260
2010-08-23	4.55	4.67	4.54	4.54	44540
2010-08-24	4.51	4.59	4.46	4.51	70624
2010-08-25	4.51	4.63	4.47	4.63	43188
2010-08-26	4.63	4.68	4.63	4.67	29492
2010-08-27	4.69	4.69	4.51	4.52	127884
2010-08-30	4.50	4.58	4.50	4.53	71412
2010-08-31	4.55	4.61	4.51	4.52	59376
2010-09-01	4.53	4.56	4.50	4.54	92472
2010-09-02	4.56	4.63	4.51	4.62	52120
2010-09-03	4.63	4.72	4.60	4.70	92592
2010-09-07	4.67	4.69	4.65	4.65	54560
2010-09-08	4.67	4.74	4.67	4.70	81304
2010-09-09	4.70	4.75	4.69	4.74	111440
2010-09-10	4.75	4.77	4.68	4.76	104816
2010-09-13	4.76	4.77	4.75	4.75	130360
2010-09-14	4.76	5.24	4.75	5.16	244816
2010-09-15	5.16	5.54	5.16	5.51	375960
2010-09-16	5.49	5.56	5.40	5.55	138668
2010-09-17	5.60	5.60	5.43	5.47	106540
2010-09-20	5.46	5.50	5.27	5.39	94100
2010-09-21	5.39	5.47	5.39	5.41	27096
2010-09-22	5.42	5.45	5.33	5.34	39464
2010-09-23	5.33	5.33	5.02	5.03	105132
2010-09-24	5.10	5.33	4.97	5.31	75208
2010-09-27	5.29	5.39	5.29	5.35	22208
2010-09-28	5.37	5.38	5.10	5.37	42832
2010-09-29	5.37	5.37	5.20	5.34	51692
2010-09-30	5.38	5.43	5.33	5.36	56644
2010-10-01	5.50	5.50	5.24	5.26	24136
2010-10-04	5.23	5.23	5.04	5.04	51648
2010-10-05	5.09	5.20	5.06	5.20	28440
2010-10-06	5.20	5.24	5.20	5.21	29328
2010-10-07	5.24	5.25	5.02	5.17	30988
2010-10-08	5.36	5.36	5.08	5.28	22136
2010-10-11	5.27	5.28	5.21	5.21	9844
2010-10-12	5.23	5.23	5.07	5.09	33204
2010-10-13	5.09	5.09	5.01	5.04	78840
2010-10-14	5.10	5.10	5.02	5.04	13780
2010-10-15	5.08	5.10	5.03	5.05	40492
2010-10-18	5.04	5.25	5.04	5.25	91072
2010-10-19	5.18	5.25	5.10	5.11	27208
2010-10-20	5.10	5.16	5.10	5.16	13280
2010-10-21	5.19	5.19	5.01	5.07	35824
2010-10-22	5.05	5.14	5.01	5.14	14392
2010-10-25	5.14	5.19	5.03	5.14	24040
2010-10-26	5.11	5.26	5.09	5.25	87692
2010-10-27	5.22	5.27	5.16	5.18	23012
2010-10-28	5.22	5.26	5.15	5.22	45280
2010-10-29	5.23	5.33	5.23	5.26	70196
2010-11-01	5.26	5.44	5.06	5.12	49476
2010-11-02	5.13	5.24	5.06	5.24	30960
2010-11-03	5.27	5.27	5.18	5.25	13332
2010-11-04	5.28	5.28	5.18	5.25	97540
2010-11-05	5.77	6.51	5.77	6.41	392156
2010-11-08	6.38	6.50	6.05	6.21	70096
2010-11-09	6.22	6.25	6.21	6.23	43064
2010-11-10	6.14	6.31	6.03	6.25	112536
2010-11-11	6.24	6.24	6.08	6.11	24364
2010-11-12	6.10	6.10	5.83	5.87	122200
2010-11-15	5.92	6.00	5.85	6.00	69476
2010-11-16	5.85	5.85	5.78	5.81	39240
2010-11-17	5.81	5.90	5.81	5.88	10988
2010-11-18	5.90	5.99	5.90	5.95	35636
2010-11-19	5.97	5.97	5.94	5.97	17788
2010-11-22	6.06	6.10	5.93	6.03	134952
2010-11-23	5.99	5.99	5.88	5.88	26268
2010-11-24	5.89	6.08	5.88	5.97	73532
2010-11-26	5.98	6.03	5.89	5.97	23756
2010-11-29	5.94	5.94	5.88	5.89	30032
2010-11-30	5.84	5.89	5.75	5.82	51292
2010-12-01	5.83	6.02	5.81	5.89	44760
2010-12-02	5.87	5.98	5.81	5.88	69500
2010-12-03	5.84	5.97	5.79	5.86	52564
2010-12-06	5.86	5.86	5.75	5.82	34176
2010-12-07	5.79	6.00	5.79	5.95	49360
2010-12-08	5.95	5.95	5.83	5.85	128528
2010-12-09	5.89	5.92	5.80	5.82	45984
2010-12-10	5.91	5.91	5.81	5.86	24508
2010-12-13	5.86	5.94	5.83	5.83	40332
2010-12-14	5.86	5.92	5.86	5.90	44124
2010-12-15	5.88	5.93	5.80	5.87	67692
2010-12-16	5.88	5.89	5.83	5.89	45332
2010-12-17	5.88	6.01	5.88	6.00	165656
2010-12-20	6.02	6.20	6.00	6.13	111544
2010-12-21	6.13	6.21	6.13	6.21	24984
2010-12-22	6.18	6.20	6.16	6.20	16308
2010-12-23	6.19	6.20	6.08	6.08	38668
2010-12-27	6.08	6.08	5.91	5.93	22968
2010-12-28	5.89	5.95	5.89	5.95	14720
2010-12-29	5.94	6.03	5.90	5.90	27240
2010-12-30	5.90	5.98	5.90	5.90	14024
2010-12-31	5.90	5.97	5.90	5.91	41788
2011-01-03	5.97	5.98	5.90	5.92	47872
2011-01-04	5.94	5.98	5.94	5.95	46000
2011-01-05	5.93	6.02	5.90	6.02	38684
2011-01-06	6.02	6.15	5.97	6.15	40944
2011-01-07	6.17	6.22	6.16	6.22	17448
2011-01-10	6.22	6.22	6.18	6.21	32684
2011-01-11	6.23	6.37	6.20	6.25	186004
2011-01-12	6.30	6.30	6.19	6.22	17068
2011-01-13	6.10	6.29	6.10	6.25	39048
2011-01-14	6.27	6.39	6.27	6.39	74164
2011-01-18	6.36	6.42	6.29	6.29	130536
2011-01-19	6.30	6.32	5.99	6.11	68408
2011-01-20	6.11	6.15	6.05	6.09	61052
2011-01-21	6.13	6.13	6.07	6.08	31956
2011-01-24	6.10	6.12	6.03	6.05	27052
2011-01-25	6.06	6.22	6.05	6.22	23468
2011-01-26	6.27	6.33	6.23	6.25	50708
2011-01-27	6.19	6.39	6.18	6.38	44312
2011-01-28	6.36	6.36	6.14	6.14	26848
2011-01-31	6.20	6.50	6.20	6.46	167036
2011-02-01	6.50	6.63	6.43	6.56	132124
2011-02-02	6.51	6.55	6.50	6.51	31300
2011-02-03	6.52	6.52	6.46	6.49	58872
2011-02-04	7.02	7.24	6.55	6.75	235588
2011-02-07	6.76	6.92	6.75	6.86	152360
2011-02-08	6.81	7.12	6.76	6.98	194556
2011-02-09	6.93	7.04	6.93	7.02	93276
2011-02-10	7.03	7.13	6.99	7.03	95896
2011-02-11	7.03	7.05	6.98	7.05	35632
2011-02-14	7.59	7.59	7.19	7.49	184124
2011-02-15	7.21	7.47	7.17	7.37	49300
2011-02-16	7.37	7.39	7.31	7.39	36936
2011-02-17	7.34	7.42	7.32	7.35	59524
2011-02-18	7.39	7.39	7.17	7.24	54664
2011-02-22	7.14	7.14	6.73	6.73	81720
2011-02-23	6.78	6.78	6.35	6.41	260856
2011-02-24	6.40	6.56	6.38	6.56	86160
2011-02-25	6.54	7.01	6.54	6.99	115488
2011-02-28	7.07	7.16	7.03	7.11	83484
2011-03-01	7.10	7.15	6.70	6.75	72764
2011-03-02	6.76	6.81	6.61	6.78	34844
2011-03-03	6.83	7.07	6.83	7.06	49080
2011-03-04	7.02	7.12	6.99	7.01	33148
2011-03-07	7.05	7.05	6.70	6.70	49916
2011-03-08	6.74	7.02	6.68	6.99	35724
2011-03-09	7.00	7.11	6.96	7.01	39496
2011-03-10	6.90	6.91	6.64	6.64	58516
2011-03-11	6.63	6.75	6.63	6.65	36624
2011-03-14	6.64	6.65	6.39	6.48	100572
2011-03-15	6.28	6.51	6.09	6.48	63096
2011-03-16	6.47	6.47	6.32	6.39	31764
2011-03-17	6.50	6.51	6.34	6.42	51776
2011-03-18	6.49	6.49	6.36	6.43	149056
2011-03-21	6.55	6.62	6.41	6.57	190796
2011-03-22	6.59	6.59	6.48	6.48	36048
2011-03-23	6.48	6.61	6.48	6.57	44772
2011-03-24	6.58	6.70	6.58	6.69	70180
2011-03-25	6.70	6.80	6.42	6.43	71360
2011-03-28	6.34	6.48	6.31	6.44	75672
2011-03-29	6.43	6.65	6.43	6.55	71232
2011-03-30	6.65	6.82	6.63	6.75	21844
2011-03-31	6.78	6.78	6.65	6.65	116712
2011-04-01	6.72	6.81	6.72	6.76	109656
2011-04-04	6.81	6.83	6.68	6.75	170896
2011-04-05	6.74	6.84	6.74	6.76	42344
2011-04-06	6.82	6.92	6.81	6.89	28576
2011-04-07	6.90	7.03	6.94	7.00	69596
2011-04-08	7.02	7.06	6.97	7.04	86416
2011-04-11	7.06	7.08	6.98	6.99	39920
2011-04-12	7.05	7.10	6.98	7.05	43828
2011-04-13	7.12	7.12	6.80	6.85	92204
2011-04-14	6.78	6.88	6.78	6.83	23964
2011-04-15	6.86	6.88	6.71	6.80	46292
2011-04-18	6.70	6.76	6.70	6.74	14652
2011-04-19	6.78	6.82	6.73	6.73	73824
2011-04-20	6.83	6.83	6.70	6.75	52424
2011-04-21	6.74	6.80	6.74	6.74	40876
2011-04-25	6.72	6.74	6.71	6.71	28888
2011-04-26	6.74	6.81	6.74	6.78	19744
2011-04-27	6.80	6.96	6.78	6.92	13948
2011-04-28	6.88	6.88	6.83	6.86	29960
2011-04-29	6.85	6.91	6.85	6.91	24728
2011-05-02	6.95	6.97	6.84	6.85	33268
2011-05-03	6.84	6.84	6.75	6.78	64928
2011-05-04	6.79	6.79	6.57	6.65	182840
2011-05-05	6.63	6.69	6.57	6.59	49032
2011-05-06	6.69	6.69	6.55	6.59	50980
2011-05-09	6.57	6.58	6.49	6.58	117640
2011-05-10	6.59	6.64	6.55	6.64	60780
2011-05-11	6.56	6.57	6.50	6.53	55820
2011-05-12	6.50	6.57	6.48	6.57	89616
2011-05-13	6.59	6.65	6.50	6.51	66720
2011-05-16	6.46	6.63	6.39	6.48	44688
2011-05-17	6.46	6.56	6.44	6.45	33644
2011-05-18	6.46	6.48	6.35	6.42	100096
2011-05-19	6.46	6.58	6.46	6.54	110212
2011-05-20	6.51	6.54	6.46	6.47	31084
2011-05-23	6.38	6.75	6.31	6.33	67840
2011-05-24	6.34	6.34	6.21	6.22	63864
2011-05-25	6.51	6.56	6.47	6.54	200600
2011-05-26	6.51	6.54	6.47	6.53	28944
2011-05-27	6.56	6.57	6.49	6.53	34072
2011-05-31	6.59	6.60	6.53	6.57	67764
2011-06-01	6.54	6.54	6.31	6.31	107156
2011-06-02	6.32	6.35	6.22	6.32	89256
2011-06-03	6.22	6.25	6.14	6.14	132592
2011-06-06	6.12	6.16	6.04	6.06	151044
2011-06-07	6.10	6.30	6.10	6.26	46216
2011-06-08	6.24	6.29	6.18	6.19	39968
2011-06-09	6.00	6.06	5.77	6.02	291396
2011-06-10	6.00	6.01	5.90	6.00	69168
2011-06-13	6.00	6.03	5.98	5.98	94208
2011-06-14	6.03	6.05	5.98	6.01	49800
2011-06-15	5.92	5.97	5.68	5.77	208400
2011-06-16	5.76	5.99	5.76	5.94	74396
2011-06-17	6.00	6.04	5.96	6.01	87516
2011-06-20	5.98	5.98	5.91	5.93	33144
2011-06-21	5.99	6.09	5.77	6.08	34828
2011-06-22	6.02	6.09	5.94	6.02	29016
2011-06-23	5.95	6.00	5.85	5.94	61756
2011-06-24	5.96	6.27	5.83	6.25	472088
2011-06-27	6.21	6.38	6.21	6.29	108860
2011-06-28	6.29	6.53	6.29	6.46	55680
2011-06-29	6.50	6.51	6.39	6.47	44412
2011-06-30	6.50	6.86	6.44	6.61	53048
2011-07-01	6.62	6.79	6.50	6.67	56872
2011-07-05	6.63	6.82	6.47	6.79	60872
2011-07-06	6.75	6.80	6.67	6.75	54468
2011-07-07	6.84	6.89	6.76	6.86	61196
2011-07-08	6.77	6.86	6.66	6.82	29472
2011-07-11	6.73	6.86	6.73	6.83	45608
2011-07-12	6.76	6.88	6.70	6.81	136964
2011-07-13	6.75	6.85	6.68	6.75	61564
2011-07-14	6.83	6.83	6.59	6.62	63160
2011-07-15	6.68	6.69	6.43	6.54	72348
2011-07-18	6.50	6.77	6.50	6.72	32928
2011-07-19	6.73	6.79	6.67	6.71	79512
2011-07-20	6.72	7.00	6.61	6.93	49748
2011-07-21	7.00	7.00	6.86	6.98	82884
2011-07-22	6.99	7.00	6.89	6.94	118512
2011-07-25	6.94	7.00	6.93	6.99	40204
2011-07-26	6.98	6.98	6.72	6.81	29720
2011-07-27	6.81	6.81	6.56	6.63	60496
2011-07-28	6.57	6.90	6.57	6.82	46104
2011-07-29	6.74	6.90	6.60	6.63	73528
2011-08-01	6.73	6.95	6.65	6.77	92848
2011-08-02	6.75	6.98	6.61	6.83	84216
2011-08-03	6.87	7.00	6.63	6.92	41140
2011-08-04	6.84	7.00	6.68	6.76	80096
2011-08-05	6.62	6.62	6.01	6.24	172688
2011-08-08	6.07	6.18	6.00	6.01	68904
2011-08-09	6.13	7.00	5.94	6.41	71844
2011-08-10	6.31	6.31	6.01	6.01	55096
2011-08-11	6.04	6.21	6.00	6.07	96484
2011-08-12	6.07	6.08	5.76	5.76	90520
2011-08-15	5.85	5.85	5.75	5.79	62960
2011-08-16	5.75	5.85	5.69	5.74	160896
2011-08-17	5.85	6.26	5.85	6.19	76984
2011-08-18	6.12	6.22	5.75	5.76	108320
2011-08-19	5.80	5.97	5.79	5.83	41772
2011-08-22	5.98	5.98	5.85	5.86	24164
2011-08-23	5.86	6.24	5.86	6.24	65108
2011-08-24	6.21	6.36	6.16	6.36	34340
2011-08-25	6.41	6.43	6.16	6.16	47852
2011-08-26	6.14	6.22	6.04	6.19	45868
2011-08-29	6.21	6.36	6.12	6.36	56124
2011-08-30	6.31	6.43	6.31	6.39	35748
2011-08-31	6.33	6.40	6.16	6.29	41024
2011-09-01	6.20	6.24	5.94	5.95	36800
2011-09-02	5.89	5.89	5.69	5.71	64512
2011-09-06	5.63	5.92	5.63	5.72	87360
2011-09-07	5.85	6.06	5.73	5.99	61988
2011-09-08	5.96	6.12	5.90	5.90	30888
2011-09-09	5.87	5.90	5.69	5.76	39612
2011-09-12	5.72	5.79	5.72	5.77	20072
2011-09-13	5.81	6.17	5.81	6.16	59324
2011-09-14	6.22	6.30	5.90	6.24	74036
2011-09-15	6.25	6.32	6.15	6.16	65768
2011-09-16	6.25	6.30	6.07	6.17	64536
2011-09-19	6.07	6.07	5.90	5.98	47600
2011-09-20	6.00	6.17	5.89	5.89	30320
2011-09-21	5.87	5.89	5.64	5.67	47880
2011-09-22	5.63	5.88	5.59	5.59	65768
2011-09-23	5.63	5.87	5.58	5.81	33248
2011-09-26	5.86	6.04	5.85	6.04	712604
2011-09-27	6.12	6.38	6.10	6.30	49120
2011-09-28	6.27	6.27	6.10	6.10	38380
2011-09-29	6.19	6.23	5.95	6.06	38076
2011-09-30	6.02	6.19	6.02	6.17	26236
2011-10-03	6.11	6.12	5.84	5.85	65136
2011-10-04	5.80	6.13	5.75	6.11	81500
2011-10-05	6.13	6.13	5.89	5.97	68616
2011-10-06	5.99	5.99	5.88	5.91	44520
2011-10-07	5.90	5.95	5.79	5.81	54044
2011-10-10	5.92	5.96	5.88	5.95	63552
2011-10-11	5.93	6.17	5.93	6.15	233668
2011-10-12	6.14	6.40	6.14	6.39	50520
2011-10-13	6.33	6.60	6.31	6.50	36208
2011-10-14	6.55	6.85	6.45	6.81	42896
2011-10-17	6.78	6.78	6.47	6.50	235588
2011-10-18	6.56	6.75	6.44	6.69	58012
2011-10-19	6.64	6.75	6.39	6.40	42988
2011-10-20	6.37	6.44	6.33	6.33	33300
2011-10-21	6.47	6.61	6.27	6.54	46560
2011-10-24	6.38	6.71	6.37	6.71	18572
2011-10-25	6.53	6.71	6.53	6.58	28432
2011-10-26	6.71	6.71	6.43	6.69	23668
2011-10-27	6.83	6.83	6.62	6.81	725420
2011-10-28	6.63	6.97	6.63	6.97	54300
2011-10-31	6.85	7.03	6.77	6.79	82436
2011-11-01	6.58	6.95	6.58	6.77	52284
2011-11-02	6.91	6.94	6.82	6.94	48120
2011-11-03	6.90	7.07	6.90	7.07	39340
2011-11-04	6.97	7.02	6.85	7.01	29204
2011-11-07	6.84	7.04	6.78	7.04	29172
2011-11-08	7.06	7.12	6.91	7.12	70196
2011-11-09	6.90	7.09	6.58	6.63	62460
2011-11-10	6.62	6.74	6.59	6.74	37316
2011-11-11	6.86	7.02	6.86	7.00	38100
2011-11-14	6.88	6.88	6.69	6.72	45172
2011-11-15	6.78	6.95	6.66	6.95	49452
2011-11-16	7.00	7.25	6.92	7.03	43248
2011-11-17	7.03	7.06	6.95	6.96	20216
2011-11-18	6.96	6.98	6.86	6.93	24968
2011-11-21	6.81	6.89	6.81	6.84	14620
2011-11-22	6.86	6.86	6.70	6.70	6900
2011-11-23	6.68	6.75	6.56	6.56	29412
2011-11-25	6.56	6.56	6.44	6.48	84368
2011-11-28	6.66	6.71	6.55	6.67	38208
2011-11-29	6.69	6.75	6.68	6.68	14080
2011-11-30	6.94	6.94	6.84	6.94	58668
2011-12-01	6.92	7.07	6.89	6.94	29612
2011-12-02	7.01	7.06	7.00	7.00	20580
2011-12-05	7.10	7.13	6.92	7.10	43976
2011-12-06	7.01	7.09	7.01	7.08	12568
2011-12-07	7.08	7.08	6.51	6.83	42872
2011-12-08	6.76	7.06	6.73	6.79	48464
2011-12-09	6.76	7.28	6.76	7.20	60496
2011-12-12	7.15	7.16	7.02	7.07	22660
2011-12-13	7.11	7.13	6.97	6.97	45192
2011-12-14	6.96	7.12	6.90	7.09	33148
2011-12-15	7.13	7.13	6.96	7.07	23420
2011-12-16	7.12	7.13	7.00	7.05	70960
2011-12-19	7.12	7.12	7.00	7.00	35576
2011-12-20	7.12	7.25	6.93	7.07	131812
2011-12-21	7.07	7.35	7.03	7.04	42556
2011-12-22	7.04	7.05	6.91	6.96	18200
2011-12-23	6.96	7.18	6.90	7.15	78000
2011-12-27	7.08	7.11	6.96	7.07	31604
2011-12-28	7.09	7.14	6.92	6.92	12388
2011-12-29	6.82	7.04	6.82	7.04	18968
2011-12-30	6.92	7.17	6.92	7.07	83028
2012-01-03	7.19	7.19	6.91	7.01	148852
2012-01-04	6.94	6.99	6.94	6.94	14704
2012-01-05	6.90	6.97	6.86	6.92	25952
2012-01-06	6.86	6.96	6.84	6.85	111568
2012-01-09	6.90	6.97	6.58	6.61	98260
2012-01-10	6.68	6.78	6.65	6.71	166972
2012-01-11	6.69	6.78	6.59	6.72	55984
2012-01-12	6.78	6.89	6.60	6.87	169004
2012-01-13	6.79	7.03	6.77	6.81	62420
2012-01-17	6.93	7.11	6.89	7.07	115904
2012-01-18	7.05	7.50	7.03	7.46	187960
2012-01-19	7.45	7.56	7.18	7.53	21812
2012-01-20	7.55	7.69	7.54	7.61	67840
2012-01-23	7.65	7.73	7.59	7.68	15304
2012-01-24	7.60	7.79	7.60	7.77	46804
2012-01-25	7.77	7.82	7.54	7.70	48560
2012-01-26	7.79	7.85	7.65	7.77	34880
2012-01-27	7.74	7.77	7.14	7.26	347772
2012-01-30	7.19	7.19	7.03	7.05	51012
2012-01-31	7.07	7.16	6.96	7.13	174228
2012-02-01	7.20	7.49	7.15	7.49	135240
2012-02-02	7.46	7.68	7.46	7.67	28268
2012-02-03	7.77	7.84	7.48	7.84	56932
2012-02-06	7.93	8.14	7.90	8.14	44904
2012-02-07	8.14	8.25	8.07	8.20	50252
2012-02-08	8.20	8.29	8.10	8.29	100336
2012-02-09	8.31	8.50	8.30	8.41	109508
2012-02-10	8.35	8.38	8.26	8.27	27200
2012-02-13	8.35	8.37	8.25	8.36	61072
2012-02-14	8.34	8.34	8.14	8.19	68596
2012-02-15	8.25	8.25	8.05	8.09	29056
2012-02-16	8.14	8.24	8.14	8.24	14860
2012-02-17	8.27	8.27	8.20	8.26	26200
2012-02-21	8.26	8.29	8.12	8.18	24396
2012-02-22	8.25	8.25	8.14	8.14	11560
2012-02-23	8.23	8.24	8.12	8.24	13316
2012-02-24	8.27	8.36	8.27	8.28	19260
2012-02-27	8.31	8.31	8.13	8.18	10644
2012-02-28	8.18	8.22	8.01	8.10	36364
2012-02-29	8.09	8.24	7.97	8.01	67016
2012-03-01	8.01	8.25	7.82	7.87	58348
2012-03-02	7.88	7.88	7.39	7.42	61020
2012-03-05	7.42	7.42	7.31	7.36	11576
2012-03-06	7.29	7.41	7.26	7.38	34972
2012-03-07	7.41	7.41	7.31	7.36	18904
2012-03-08	7.43	7.56	7.34	7.53	16428
2012-03-09	7.56	7.75	7.56	7.75	24644
2012-03-12	7.69	7.72	7.68	7.68	9696
2012-03-13	7.75	7.99	7.69	7.98	68612
2012-03-14	7.98	8.09	7.97	8.02	8348
2012-03-15	8.11	8.16	8.02	8.05	21012
2012-03-16	8.03	8.25	7.95	8.21	52616
2012-03-19	8.24	8.54	8.24	8.49	32876
2012-03-20	8.38	8.52	8.32	8.44	15360
2012-03-21	8.53	8.53	8.42	8.42	6568
2012-03-22	8.38	8.41	8.17	8.25	84984
2012-03-23	8.21	8.37	8.21	8.22	45364
2012-03-26	8.37	8.37	8.23	8.27	20308
2012-03-27	8.27	8.28	8.13	8.19	16496
2012-03-28	8.14	8.23	8.08	8.19	21664
2012-03-29	8.11	8.29	8.00	8.15	113984
2012-03-30	8.24	8.24	7.95	7.99	60684
2012-04-02	7.95	8.03	7.50	7.99	41708
2012-04-03	8.02	8.07	7.93	7.97	49592
2012-04-04	7.92	7.95	7.70	7.82	41144
2012-04-05	7.78	7.85	7.56	7.62	80632
2012-04-09	7.63	7.63	7.50	7.50	20656
2012-04-10	7.66	7.66	7.34	7.34	101228
2012-04-11	7.48	7.50	7.37	7.44	21756
2012-04-12	7.45	7.54	7.44	7.53	20828
2012-04-13	7.41	7.41	7.32	7.32	29200
2012-04-16	7.27	7.43	7.26	7.40	11736
2012-04-17	7.42	7.60	7.42	7.60	10060
2012-04-18	7.51	7.54	7.50	7.52	11732
2012-04-19	7.56	7.56	7.45	7.49	20492
2012-04-20	7.78	7.78	7.47	7.53	79112
2012-04-23	7.50	7.50	7.25	7.28	28760
2012-04-24	7.32	7.41	7.29	7.32	70696
2012-04-25	7.44	7.61	7.41	7.45	65732
2012-04-26	7.47	7.55	7.40	7.42	68252
2012-04-27	7.45	7.56	7.32	7.56	25372
2012-04-30	7.51	7.51	7.40	7.42	12984
2012-05-01	7.43	7.50	7.29	7.29	41156
2012-05-02	7.49	7.49	7.30	7.42	20460
2012-05-03	7.42	7.49	7.38	7.42	23764
2012-05-04	7.37	7.38	7.29	7.29	19928
2012-05-07	7.28	7.38	7.28	7.32	18668
2012-05-08	7.30	7.50	7.30	7.46	31860
2012-05-09	7.41	7.44	7.36	7.40	10644
2012-05-10	7.45	7.54	7.40	7.50	63316
2012-05-11	7.42	7.52	7.42	7.52	22744
2012-05-14	7.41	7.60	7.33	7.57	30264
2012-05-15	7.59	7.73	7.59	7.61	14512
2012-05-16	7.66	7.66	7.50	7.53	9388
2012-05-17	7.52	7.54	7.49	7.52	24812
2012-05-18	7.51	7.55	7.39	7.54	19172
2012-05-21	7.62	7.84	7.55	7.84	48540
2012-05-22	7.84	8.02	7.74	7.76	35216
2012-05-23	7.75	8.12	7.75	7.80	13140
2012-05-24	7.87	7.87	7.76	7.83	32964
2012-05-25	7.86	7.94	7.86	7.94	38716
2012-05-29	8.01	8.02	7.94	7.99	24892
2012-05-30	7.94	7.94	7.91	7.93	24564
2012-05-31	7.93	7.99	7.86	7.86	37908
2012-06-01	7.60	7.69	7.49	7.63	72896
2012-06-04	7.63	7.79	7.52	7.73	31180
2012-06-05	7.76	7.93	7.75	7.93	52140
2012-06-06	7.98	8.18	7.98	8.18	32224
2012-06-07	8.30	8.30	8.02	8.09	26616
2012-06-08	8.08	8.11	7.98	8.11	11840
2012-06-11	8.14	8.15	7.88	7.89	24800
2012-06-12	7.96	8.06	7.89	8.04	42432
2012-06-13	8.02	8.11	8.02	8.06	34724
2012-06-14	8.06	8.38	8.06	8.35	31628
2012-06-15	8.50	8.50	8.39	8.40	55340
2012-06-18	8.39	8.47	8.29	8.37	29032
2012-06-19	8.39	8.45	8.29	8.38	62960
2012-06-20	8.40	8.53	8.24	8.37	48680
2012-06-21	8.40	8.40	7.92	7.92	17248
2012-06-22	8.02	8.35	7.94	8.35	369848
2012-06-25	8.19	8.28	8.02	8.13	73220
2012-06-26	8.11	8.12	8.02	8.06	10372
2012-06-27	8.01	8.05	7.98	8.05	11148
2012-06-28	7.97	8.16	7.97	8.06	79960
2012-06-29	8.21	8.21	7.95	8.09	44172
2012-07-02	8.12	8.20	8.00	8.20	90124
2012-07-03	8.17	8.20	8.03	8.20	20972
2012-07-05	8.06	8.08	8.05	8.06	8000
2012-07-06	7.97	8.08	7.94	8.04	12432
2012-07-09	8.01	8.02	7.96	7.99	3860
2012-07-10	8.02	8.06	7.95	8.05	16352
2012-07-11	8.13	8.13	7.99	8.07	31520
2012-07-12	8.05	8.13	8.05	8.09	24088
2012-07-13	8.13	8.25	8.10	8.25	38464
2012-07-16	8.16	8.24	8.06	8.18	10476
2012-07-17	8.22	8.24	8.13	8.22	6300
2012-07-18	8.22	8.22	8.01	8.12	10860
2012-07-19	8.16	8.22	8.07	8.16	15356
2012-07-20	8.15	8.27	8.15	8.24	21760
2012-07-23	8.06	8.25	8.06	8.18	23200
2012-07-24	8.12	8.12	8.00	8.02	14672
2012-07-25	8.12	8.12	8.06	8.06	8296
2012-07-26	8.20	8.26	8.20	8.26	10956
2012-07-27	8.28	8.51	8.25	8.47	32308
2012-07-30	8.51	8.70	8.49	8.57	13852
2012-07-31	8.52	8.60	8.38	8.50	72468
2012-08-01	8.42	8.42	8.11	8.11	26556
2012-08-02	8.08	8.41	7.60	7.75	96036
2012-08-03	7.93	8.21	7.93	8.21	43900
2012-08-06	8.38	8.38	7.93	7.94	69668
2012-08-07	8.33	8.79	8.33	8.74	57564
2012-08-08	8.77	9.12	8.74	9.05	93940
2012-08-09	9.08	9.19	8.87	8.96	41296
2012-08-10	8.86	8.90	8.77	8.79	39456
2012-08-13	8.84	9.19	8.58	8.67	94964
2012-08-14	8.78	8.92	8.66	8.73	133004
2012-08-15	8.71	8.71	8.38	8.44	30804
2012-08-16	8.51	8.74	8.47	8.50	86800
2012-08-17	8.45	8.75	8.42	8.69	91436
2012-08-20	8.72	8.75	8.52	8.61	19228
2012-08-21	8.64	8.65	8.62	8.64	11576
2012-08-22	8.63	8.74	8.60	8.60	21728
2012-08-23	8.62	8.64	8.48	8.53	92360
2012-08-24	8.55	8.70	8.50	8.59	7828
2012-08-27	7.97	8.73	7.97	8.49	30596
2012-08-28	8.48	8.50	8.00	8.48	27336
2012-08-29	8.46	8.75	8.43	8.65	126636
2012-08-30	8.63	8.81	8.63	8.67	7884
2012-08-31	8.78	9.00	8.39	8.51	133344
2012-09-04	8.58	8.75	8.30	8.57	73060
2012-09-05	8.62	8.62	8.38	8.53	48588
2012-09-06	8.65	8.90	8.60	8.80	97260
2012-09-07	8.84	8.90	8.69	8.83	64196
2012-09-10	8.86	8.86	8.44	8.52	49892
2012-09-11	8.50	8.75	8.50	8.73	227160
2012-09-12	8.73	8.73	8.63	8.71	122124
2012-09-13	8.68	8.85	8.63	8.82	48700
2012-09-14	8.80	8.88	8.63	8.71	112208
2012-09-17	8.74	8.99	8.74	8.92	41236
2012-09-18	8.83	9.05	8.65	8.93	74864
2012-09-19	9.00	9.04	8.89	8.92	31840
2012-09-20	8.90	8.96	8.72	8.83	20728
2012-09-21	8.94	9.12	8.85	9.12	167024
2012-09-24	9.10	9.56	9.06	9.52	104152
2012-09-25	9.56	9.99	9.54	9.66	101864
2012-09-26	9.74	9.83	9.58	9.71	125348
2012-09-27	9.77	9.87	9.62	9.82	52164
2012-09-28	9.87	9.93	9.65	9.81	108372
2012-10-01	9.93	10.22	9.89	10.07	102288
2012-10-02	10.14	10.17	9.91	9.98	61096
2012-10-03	10.01	10.22	9.91	9.92	29736
2012-10-04	9.95	10.06	9.91	10.03	45532
2012-10-05	10.07	10.09	9.93	10.03	77788
2012-10-08	9.96	10.12	9.94	10.00	37424
2012-10-09	10.09	10.17	9.68	9.68	67180
2012-10-10	9.70	9.87	9.66	9.73	17752
2012-10-11	9.89	10.07	9.47	9.62	92856
2012-10-12	9.62	9.94	9.62	9.88	223324
2012-10-15	9.94	10.08	9.80	9.81	67204
2012-10-16	9.92	9.92	9.61	9.69	41164
2012-10-17	9.68	9.80	9.46	9.51	114064
2012-10-18	9.48	9.59	9.18	9.26	73988
2012-10-19	9.15	9.24	8.89	9.01	128580
2012-10-22	9.06	9.18	9.06	9.14	15164
2012-10-23	9.08	9.39	9.08	9.16	51340
2012-10-24	9.14	9.20	9.09	9.09	27896
2012-10-25	9.17	9.28	9.02	9.10	25480
2012-10-26	9.07	9.34	9.00	9.06	145652
2012-10-31	9.00	9.00	8.81	8.94	36724
2012-11-01	8.98	9.27	8.92	9.21	67856
2012-11-02	9.03	9.11	8.78	8.87	78928
2012-11-05	8.87	9.12	8.87	9.08	37896
2012-11-06	9.27	9.84	9.27	9.63	47368
2012-11-07	9.59	9.59	9.21	9.27	54384
2012-11-08	9.33	9.38	9.15	9.15	28804
2012-11-09	9.14	9.21	8.89	9.12	81044
2012-11-12	9.13	9.13	9.06	9.09	23352
2012-11-13	9.05	9.29	8.91	9.18	93940
2012-11-14	9.14	9.21	9.09	9.15	29076
2012-11-15	9.11	9.19	9.09	9.09	48500
2012-11-16	9.08	9.20	8.94	9.07	156056
2012-11-19	9.20	9.43	9.20	9.43	24864
2012-11-20	9.44	9.46	9.14	9.32	144116
2012-11-21	9.22	9.44	9.22	9.44	10060
2012-11-23	9.43	9.63	9.41	9.61	101600
2012-11-26	9.62	9.94	9.61	9.88	40900
2012-11-27	9.92	10.03	9.88	9.97	70256
2012-11-28	9.88	10.05	9.85	10.00	35888
2012-11-29	10.05	10.19	10.01	10.11	58368
2012-11-30	10.14	10.14	10.03	10.11	34940
2012-12-03	10.12	10.13	9.77	9.84	94572
2012-12-04	9.85	10.00	9.70	9.88	96848
2012-12-05	10.00	10.12	10.00	10.10	79832
2012-12-06	10.11	10.18	10.04	10.18	28600
2012-12-07	10.24	10.38	9.96	10.19	134108
2012-12-10	10.28	10.38	10.22	10.37	30088
2012-12-11	10.47	10.75	10.35	10.55	214984
2012-12-12	10.74	10.74	10.53	10.64	62276
2012-12-13	10.07	10.08	9.79	10.00	48140
2012-12-14	10.00	10.18	10.00	10.09	172100
2012-12-17	10.14	10.48	10.14	10.44	60164
2012-12-18	10.49	10.49	10.08	10.15	114304
2012-12-19	10.18	10.33	10.13	10.30	144888
2012-12-20	10.29	10.30	9.92	10.01	71816
2012-12-21	10.03	10.07	9.63	10.05	140756
2012-12-24	9.96	10.18	9.75	10.08	92180
2012-12-26	10.08	10.16	10.03	10.10	88564
2012-12-27	9.91	10.19	9.76	9.99	46060
2012-12-28	9.91	10.00	9.88	9.92	96104
2012-12-31	9.89	10.36	9.80	10.34	139512
2013-01-02	10.63	10.91	10.46	10.85	88308
2013-01-03	10.83	10.96	10.76	10.79	84224
2013-01-04	10.87	10.87	9.89	10.71	139520
2013-01-07	10.61	10.84	10.61	10.76	34160
2013-01-08	10.73	10.97	10.50	10.86	146024
2013-01-09	10.87	11.00	10.87	11.00	69052
2013-01-10	11.10	11.10	10.77	11.07	65700
2013-01-11	11.06	11.23	10.96	11.04	136664
2013-01-14	10.98	11.47	10.98	11.33	87348
2013-01-15	11.29	11.46	11.10	11.46	58472
2013-01-16	11.41	11.50	11.38	11.41	42908
2013-01-17	11.44	11.48	11.28	11.34	23796
2013-01-18	11.35	11.48	11.31	11.43	25512
2013-01-22	11.43	11.87	11.43	11.85	103616
2013-01-23	11.82	11.91	11.67	11.76	33796
2013-01-24	11.79	11.85	11.68	11.75	127232
2013-01-25	11.80	11.80	11.12	11.33	56976
2013-01-28	11.28	11.41	11.08	11.41	104364
2013-01-29	11.42	11.50	11.04	11.46	18668
2013-01-30	11.10	11.68	11.10	11.60	18840
2013-01-31	11.61	11.73	11.19	11.65	155008
2013-02-01	11.67	12.15	11.67	12.13	54188
2013-02-04	12.04	12.22	11.88	11.90	46660
2013-02-05	12.00	12.37	11.78	12.21	62916
2013-02-06	12.18	12.19	12.05	12.13	25492
2013-02-07	11.94	11.94	10.89	11.29	115872
2013-02-08	11.26	11.68	11.18	11.50	101860
2013-02-11	11.48	11.57	11.28	11.43	90496
2013-02-12	11.48	11.85	11.48	11.70	55748
2013-02-13	11.68	11.78	11.50	11.56	31228
2013-02-14	11.50	11.77	11.50	11.60	32320
2013-02-15	11.64	11.90	11.62	11.86	71812
2013-02-19	11.85	12.10	11.67	12.01	57704
2013-02-20	12.03	12.12	11.91	11.91	43608
2013-02-21	11.88	11.88	11.31	11.45	39032
2013-02-22	11.49	11.63	11.27	11.50	29624
2013-02-25	11.36	11.59	11.35	11.35	85056
2013-02-26	11.40	11.74	11.40	11.62	40600
2013-02-27	11.53	11.56	11.33	11.49	65032
2013-02-28	11.49	11.54	11.38	11.49	59904
2013-03-01	11.34	11.65	11.34	11.55	50596
2013-03-04	11.50	11.75	11.46	11.75	37212
2013-03-05	11.81	12.00	11.78	11.90	39276
2013-03-06	11.94	12.22	11.81	12.13	12456
2013-03-07	12.13	12.13	11.60	11.93	28776
2013-03-08	12.08	12.08	11.91	11.91	84632
2013-03-11	11.98	11.98	11.69	11.80	30848
2013-03-12	11.81	11.87	11.65	11.74	16980
2013-03-13	11.72	11.85	11.61	11.69	22036
2013-03-14	11.70	12.12	11.70	11.98	27192
2013-03-15	12.00	12.06	11.83	12.00	123212
2013-03-18	11.83	12.04	11.65	11.88	34600
2013-03-19	11.95	12.01	11.73	11.80	95200
2013-03-20	11.81	11.93	11.78	11.93	87704
2013-03-21	11.88	11.88	11.78	11.82	14116
2013-03-22	11.56	11.68	11.41	11.50	139948
2013-03-25	11.54	11.63	11.43	11.48	26356
2013-03-26	11.55	11.76	11.44	11.71	125076
2013-03-27	11.64	11.75	11.43	11.60	52452
2013-03-28	11.64	11.64	11.51	11.55	110164
2013-04-01	11.57	11.59	11.33	11.39	49484
2013-04-02	11.48	11.50	11.21	11.22	27936
2013-04-03	11.22	11.37	11.13	11.18	43508
2013-04-04	11.13	11.30	11.13	11.27	25956
2013-04-05	11.08	11.33	11.06	11.23	153956
2013-04-08	11.24	11.36	11.19	11.30	78784
2013-04-09	11.32	11.40	11.06	11.14	21772
2013-04-10	11.15	11.64	11.13	11.60	71252
2013-04-11	11.57	11.70	11.46	11.56	176836
2013-04-12	11.53	11.54	11.32	11.45	39632
2013-04-15	11.42	11.42	10.75	10.76	36224
2013-04-16	10.90	11.06	10.76	10.91	59460
2013-04-17	10.81	10.91	10.05	10.12	79976
2013-04-18	10.16	10.28	10.00	10.25	80308
2013-04-19	10.25	10.51	10.25	10.51	53000
2013-04-22	10.55	10.63	10.20	10.44	99800
2013-04-23	10.49	10.75	10.48	10.75	66912
2013-04-24	10.73	10.93	10.73	10.90	66208
2013-04-25	10.98	11.39	10.87	11.29	108436
2013-04-26	11.28	11.28	11.12	11.19	60720
2013-04-29	11.26	11.30	11.16	11.28	19496
2013-04-30	11.30	11.40	11.27	11.37	19136
2013-05-01	11.14	11.39	11.13	11.23	136264
2013-05-02	11.26	11.26	11.04	11.06	77336
2013-05-03	11.20	11.28	11.00	11.24	111044
2013-05-06	11.24	11.58	11.21	11.44	72724
2013-05-07	11.49	11.70	11.14	11.70	97300
2013-05-08	11.70	12.09	11.61	11.82	118368
2013-05-09	11.80	11.68	11.21	11.52	62856
2013-05-10	11.56	11.88	11.46	11.81	134716
2013-05-13	11.77	11.86	11.68	11.86	17932
2013-05-14	11.92	11.98	11.80	11.90	32436
2013-05-15	11.82	12.18	11.80	12.04	24268
2013-05-16	11.98	12.08	11.88	12.07	164788
2013-05-17	12.11	12.48	12.08	12.31	102776
2013-05-20	12.32	12.44	12.15	12.27	108068
2013-05-21	12.25	12.39	12.07	12.25	77968
2013-05-22	12.30	12.35	12.05	12.16	113208
2013-05-23	12.11	12.31	12.11	12.26	13244
2013-05-24	12.15	12.34	12.08	12.30	45660
2013-05-28	12.39	12.49	12.23	12.28	178720
2013-05-29	12.22	12.42	12.22	12.31	51340
2013-05-30	12.34	12.62	12.30	12.55	73972
2013-05-31	12.51	12.55	12.30	12.43	65928
2013-06-03	12.43	12.79	12.15	12.74	98476
2013-06-04	12.72	12.83	12.50	12.76	37776
2013-06-05	12.81	12.81	12.21	12.35	49124
2013-06-06	12.35	12.66	12.11	12.57	71076
2013-06-07	12.67	12.67	12.44	12.58	129916
2013-06-10	12.59	12.89	12.50	12.86	160584
2013-06-11	12.68	14.58	12.68	13.86	321416
2013-06-12	14.04	14.06	13.72	13.92	83408
2013-06-13	13.86	14.47	13.81	14.45	150260
2013-06-14	14.42	14.86	14.26	14.44	150292
2013-06-17	14.74	15.17	14.51	15.10	76924
2013-06-18	15.09	15.57	14.74	15.56	213744
2013-06-19	15.56	15.78	15.47	15.60	160020
2013-06-20	15.37	15.59	15.30	15.51	34072
2013-06-21	15.60	15.66	15.47	15.53	138748
2013-06-24	15.29	15.41	14.68	14.80	77832
2013-06-25	14.99	14.89	14.54	14.79	60124
2013-06-26	14.92	15.18	14.75	14.81	32104
2013-06-27	14.86	15.00	14.76	14.88	96456
2013-06-28	14.71	15.25	14.71	14.97	303924
2013-07-01	14.96	15.30	14.89	15.26	150028
2013-07-02	15.30	15.46	15.19	15.40	78668
2013-07-03	15.34	15.94	15.28	15.88	94704
2013-07-05	16.12	16.37	15.93	16.30	139004
2013-07-08	16.31	16.75	16.21	16.48	76416
2013-07-09	16.56	16.53	15.77	16.01	78720
2013-07-10	16.36	16.15	15.78	15.89	138656
2013-07-11	16.33	16.34	15.59	15.87	56832
2013-07-12	15.77	16.13	15.64	16.11	69308
2013-07-15	16.18	16.37	15.76	15.98	286288
2013-07-16	15.91	16.14	15.87	15.93	92356
2013-07-17	15.94	16.00	15.71	15.93	68140
2013-07-18	15.92	15.96	15.50	15.88	59172
2013-07-19	15.70	15.88	15.35	15.51	118648
2013-07-22	15.50	15.51	15.11	15.40	60556
2013-07-23	15.42	15.49	15.33	15.40	53256
2013-07-24	15.48	15.50	15.13	15.49	229232
2013-07-25	15.51	15.81	15.51	15.71	120860
2013-07-26	15.65	15.85	15.63	15.76	72760
2013-07-29	15.80	15.95	15.69	15.77	56080
2013-07-30	15.88	15.92	15.60	15.62	107956
2013-07-31	15.72	15.91	15.68	15.87	105608
2013-08-01	15.92	16.10	15.67	15.77	65776
2013-08-02	15.76	15.90	15.67	15.90	28472
2013-08-05	15.83	15.85	15.48	15.73	70556
2013-08-06	15.64	15.85	15.65	15.78	76724
2013-08-07	15.74	15.74	14.36	14.51	153152
2013-08-08	15.00	15.00	14.61	14.85	103228
2013-08-09	14.83	15.12	14.59	14.72	137040
2013-08-12	14.51	14.74	14.51	14.63	99004
2013-08-13	14.53	14.62	14.50	14.52	76848
2013-08-14	14.54	14.56	14.25	14.25	79896
2013-08-15	14.20	14.24	13.82	13.88	44856
2013-08-16	13.80	13.88	13.35	13.54	142688
2013-08-19	13.63	13.63	13.13	13.25	103460
2013-08-20	13.28	13.79	13.01	13.52	143884
2013-08-21	13.52	14.02	13.50	13.82	89452
2013-08-22	13.88	14.18	13.55	13.88	16132
2013-08-23	13.97	14.27	13.78	14.10	95436
2013-08-26	13.96	14.02	13.70	13.91	92912
2013-08-27	13.77	13.93	13.07	13.13	68884
2013-08-28	13.13	13.25	13.00	13.15	205732
2013-08-29	13.08	13.33	13.12	13.28	107516
2013-08-30	13.24	13.24	12.86	12.99	77956
2013-09-03	13.25	13.71	12.50	13.59	238600
2013-09-04	13.65	13.72	13.35	13.47	186944
2013-09-05	13.49	13.49	13.06	13.37	87608
2013-09-06	13.33	14.06	13.33	13.86	110204
2013-09-09	13.89	14.03	13.58	13.69	73880
2013-09-10	13.72	13.92	13.73	13.81	64500
2013-09-11	13.74	13.74	13.56	13.57	77356
2013-09-12	13.57	13.78	13.58	13.63	31492
2013-09-13	13.63	13.77	13.58	13.74	78748
2013-09-16	13.95	14.15	13.54	13.77	30772
2013-09-17	13.77	13.75	13.43	13.75	20400
2013-09-18	13.78	13.78	13.25	13.52	65016
2013-09-19	13.52	13.52	13.39	13.52	21560
2013-09-20	13.51	13.77	13.47	13.66	70748
2013-09-23	13.72	13.68	13.49	13.54	88956
2013-09-24	13.59	13.58	13.40	13.52	51108
2013-09-25	13.50	13.63	13.28	13.55	64136
2013-09-26	13.60	13.61	13.41	13.55	74264
2013-09-27	13.48	13.61	13.32	13.53	99908
2013-09-30	13.28	13.31	12.75	12.92	647056
2013-10-01	12.97	13.23	12.83	12.93	54952
2013-10-02	12.78	12.96	12.70	12.85	126036
2013-10-03	12.83	12.94	12.72	12.76	148524
2013-10-04	12.75	13.05	12.75	12.88	32688
2013-10-07	12.79	13.16	12.88	13.08	33636
2013-10-08	13.08	12.91	12.81	12.82	21676
2013-10-09	12.88	12.83	12.08	12.14	46076
2013-10-10	12.33	12.96	12.35	12.94	76416
2013-10-11	12.87	13.15	12.86	13.13	98040
2013-10-14	13.06	13.50	12.97	13.36	57468
2013-10-15	13.40	13.50	13.38	13.39	25052
2013-10-16	13.48	13.50	13.17	13.33	38024
2013-10-17	13.22	13.45	13.15	13.33	116032
2013-10-18	13.46	13.75	13.28	13.63	52712
2013-10-21	13.66	13.74	13.45	13.50	132788
2013-10-22	13.55	13.94	13.53	13.62	113644
2013-10-23	13.56	13.65	13.53	13.58	86964
2013-10-24	13.62	13.66	13.55	13.65	90184
2013-10-25	13.68	13.68	13.53	13.58	28320
2013-10-28	13.63	13.71	13.53	13.71	115512
2013-10-29	13.68	13.76	13.66	13.75	59652
2013-10-30	13.72	13.75	13.63	13.63	17960
2013-10-31	13.65	13.72	13.45	13.59	44692
2013-11-01	13.58	13.67	12.78	13.45	38188
2013-11-04	13.53	13.61	13.18	13.37	28284
2013-11-05	13.34	13.52	13.19	13.29	25480
2013-11-06	13.47	13.47	13.19	13.22	13576
2013-11-07	13.24	13.30	12.75	12.75	26336
2013-11-08	12.51	13.22	12.31	13.12	57592
2013-11-11	13.10	13.10	12.64	12.72	26388
2013-11-12	12.67	12.67	12.44	12.53	13492
2013-11-13	12.38	12.50	12.33	12.50	16236
2013-11-14	12.46	12.56	12.38	12.48	1992836
2013-11-15	12.46	12.50	11.88	12.27	165812
2013-11-18	12.25	13.09	11.87	12.97	125752
2013-11-19	12.96	13.40	12.85	13.17	77804
2013-11-20	13.18	13.63	13.11	13.61	70444
2013-11-21	13.63	13.63	13.49	13.56	56316
2013-11-22	13.61	13.77	13.54	13.58	178136
2013-11-25	13.46	13.77	13.29	13.69	269888
2013-11-26	13.67	13.91	13.63	13.66	30628
2013-11-27	13.63	13.96	13.28	13.87	154988
2013-11-29	13.91	13.93	13.51	13.51	33172
2013-12-02	13.50	13.64	13.39	13.42	90620
2013-12-03	13.44	13.68	13.40	13.53	74988
2013-12-04	13.48	13.51	13.19	13.28	99124
2013-12-05	13.29	13.37	13.06	13.13	127840
2013-12-06	13.21	13.26	12.91	13.00	104052
2013-12-09	13.00	13.29	12.85	13.17	92648
2013-12-10	13.15	13.15	12.95	13.09	77964
2013-12-11	13.10	13.11	12.92	13.03	94948
2013-12-12	13.16	14.11	13.08	13.75	148600
2013-12-13	13.83	13.85	13.30	13.34	101696
2013-12-16	13.35	13.49	13.15	13.31	187448
2013-12-17	13.34	14.12	13.13	13.93	165204
2013-12-18	13.96	14.12	13.86	14.06	68780
2013-12-19	14.03	14.14	14.02	14.13	117352
2013-12-20	14.25	14.50	14.20	14.36	314396
2013-12-23	14.38	14.58	14.38	14.50	75980
2013-12-24	14.53	14.66	14.48	14.56	27104
2013-12-26	14.55	14.58	14.29	14.29	136184
2013-12-27	14.37	14.51	14.34	14.50	56932
2013-12-30	14.50	14.54	14.42	14.47	40852
2013-12-31	14.50	14.51	14.17	14.21	62132
2014-01-02	14.17	14.17	14.06	14.15	107964
2014-01-03	14.16	14.20	13.93	14.13	70228
2014-01-06	14.14	14.28	14.00	14.13	94784
2014-01-07	14.22	14.30	14.12	14.23	30784
2014-01-08	14.20	14.44	14.08	14.08	70164
2014-01-09	14.12	14.28	14.00	14.12	67912
2014-01-10	14.15	14.25	14.04	14.16	20952
2014-01-13	14.08	14.25	14.02	14.10	97732
2014-01-14	14.18	14.20	13.95	14.03	50292
2014-01-15	14.03	14.23	13.83	14.06	227956
2014-01-16	13.99	14.22	14.08	14.15	25036
2014-01-17	14.15	14.35	14.09	14.13	56232
2014-01-21	14.17	14.50	14.10	14.44	52312
2014-01-22	14.40	14.48	14.08	14.32	33652
2014-01-23	14.28	14.38	14.13	14.22	24460
2014-01-24	14.18	14.32	13.92	14.03	51528
2014-01-27	14.06	14.19	13.76	13.84	60848
2014-01-28	13.83	13.91	12.98	13.09	166200
2014-01-29	13.04	13.20	12.96	13.02	77092
2014-01-30	13.17	13.93	12.50	13.69	88388
2014-01-31	13.53	13.84	13.31	13.49	106684
2014-02-03	13.51	13.51	12.79	13.25	188512
2014-02-04	13.35	13.42	13.09	13.28	60796
2014-02-05	13.32	13.39	12.94	13.24	93832
2014-02-06	13.63	14.95	13.63	14.50	158388
2014-02-07	14.52	14.92	13.88	14.26	102428
2014-02-10	14.23	14.50	14.03	14.27	87848
2014-02-11	14.34	14.40	14.05	14.24	73284
2014-02-12	14.23	14.44	14.09	14.35	89824
2014-02-13	14.28	14.50	14.17	14.42	102960
2014-02-14	14.45	14.50	14.19	14.40	28348
2014-02-18	14.47	14.47	14.31	14.46	41584
2014-02-19	14.37	14.41	14.31	14.34	57632
2014-02-20	14.41	14.41	14.15	14.30	34576
2014-02-21	14.39	14.39	14.22	14.28	47224
2014-02-24	14.35	14.35	13.98	14.11	49072
2014-02-25	14.13	14.13	13.67	13.90	35952
2014-02-26	13.92	13.84	13.70	13.78	69532
2014-02-27	13.78	14.06	13.78	14.06	83112
2014-02-28	14.09	14.39	14.04	14.22	92176
2014-03-03	14.14	14.35	13.94	14.26	60736
2014-03-04	14.42	14.80	14.29	14.52	116384
2014-03-05	14.50	14.50	14.31	14.31	86516
2014-03-06	14.42	14.50	14.19	14.48	90104
2014-03-07	14.50	14.56	14.37	14.46	89520
2014-03-10	14.47	14.50	14.38	14.47	45020
2014-03-11	14.50	14.50	14.01	14.13	76052
2014-03-12	14.09	14.20	14.02	14.18	43556
2014-03-13	14.23	14.38	13.88	13.89	59788
2014-03-14	13.94	14.29	13.94	14.16	30892
2014-03-17	14.24	14.24	13.95	14.04	74404
2014-03-18	14.04	14.22	14.01	14.16	33848
2014-03-19	14.19	14.30	14.10	14.10	84680
2014-03-20	14.25	14.59	14.15	14.50	91384
2014-03-21	14.50	14.50	14.38	14.46	81436
2014-03-24	14.50	14.50	14.09	14.11	52580
2014-03-25	14.26	14.28	14.00	14.03	52860
2014-03-26	14.07	14.26	13.78	13.79	64944
2014-03-27	13.75	13.79	13.63	13.69	48796
2014-03-28	13.67	13.88	13.50	13.55	54532
2014-03-31	13.59	13.99	13.59	13.94	170356
2014-04-01	14.01	14.36	14.01	14.15	120792
2014-04-02	14.22	14.36	14.03	14.11	52644
2014-04-03	14.18	14.18	13.83	13.88	64184
2014-04-04	13.98	14.08	13.75	13.82	79984
2014-04-07	13.81	13.94	13.70	13.78	356160
2014-04-08	13.74	14.50	13.73	13.92	171156
2014-04-09	14.01	14.50	13.95	14.49	127300
2014-04-10	14.50	14.50	14.05	14.25	154308
2014-04-11	14.16	14.36	14.13	14.19	75360
2014-04-14	14.34	14.34	14.13	14.21	97468
2014-04-15	14.34	14.55	14.16	14.47	135408
2014-04-16	14.53	14.72	14.50	14.67	79340
2014-04-17	14.69	14.79	14.67	14.75	28292
2014-04-21	14.80	14.88	14.63	14.82	73148
2014-04-22	14.86	15.44	14.82	15.21	86796
2014-04-23	15.24	15.24	14.93	14.93	114144
2014-04-24	14.83	14.94	14.48	14.56	60232
2014-04-25	14.46	14.49	14.08	14.36	137736
2014-04-28	14.44	14.44	13.63	13.68	177020
2014-04-29	13.61	13.61	12.75	12.81	347592
2014-04-30	12.77	12.83	12.38	12.51	2720152
2014-05-01	12.53	12.81	12.47	12.69	377608
2014-05-02	12.70	12.75	12.63	12.67	237336
2014-05-05	12.67	12.86	12.54	12.80	333660
2014-05-06	12.81	12.85	12.38	12.51	195756
2014-05-07	12.53	12.68	12.46	12.56	237588
2014-05-08	12.60	12.73	12.49	12.51	215136
2014-05-09	12.45	12.62	12.31	12.44	336364
2014-05-12	12.62	13.22	12.52	13.13	301440
2014-05-13	13.05	13.21	12.84	13.07	236416
2014-05-14	13.07	13.22	12.63	12.66	113040
2014-05-15	12.55	12.63	12.32	12.45	162888
2014-05-16	12.50	13.05	12.39	12.91	202372
2014-05-19	12.91	13.37	12.80	13.20	333796
2014-05-20	13.20	13.35	12.80	13.17	243888
2014-05-21	13.23	13.66	13.19	13.42	320820
2014-05-22	13.49	13.95	13.37	13.78	311400
2014-05-23	13.82	13.99	13.73	13.88	290188
2014-05-27	14.02	14.24	13.96	14.02	123176
2014-05-28	14.03	14.08	13.97	14.04	122144
2014-05-29	14.21	14.39	14.13	14.19	118376
2014-05-30	14.19	14.20	13.97	14.18	290444
2014-06-02	14.14	14.28	13.93	14.14	143912
2014-06-03	14.14	14.14	13.75	14.09	293140
2014-06-04	13.50	14.08	13.39	14.02	367296
2014-06-05	14.02	14.54	14.02	14.44	220364
2014-06-06	14.53	14.53	14.11	14.15	146000
2014-06-09	14.19	14.37	14.09	14.36	160876
2014-06-10	14.25	14.47	14.18	14.30	51928
2014-06-11	14.18	14.31	14.07	14.13	66132
2014-06-12	14.09	14.32	13.92	14.31	152768
2014-06-13	14.28	14.34	14.06	14.19	108388
2014-06-16	14.44	14.48	14.18	14.37	158400
2014-06-17	14.29	14.61	14.20	14.35	112312
2014-06-18	14.33	14.37	14.15	14.36	100144
2014-06-19	14.40	14.40	14.20	14.29	189448
2014-06-20	14.37	14.66	13.94	14.57	206972
2014-06-23	14.66	14.67	14.38	14.58	94816
2014-06-24	14.56	14.83	14.49	14.62	121608
2014-06-25	14.59	14.75	14.51	14.74	112948
2014-06-26	14.79	14.95	14.59	14.80	148020
2014-06-27	14.71	14.88	14.51	14.53	950672
2014-06-30	14.59	14.61	14.27	14.55	276616
2014-07-01	14.65	14.80	14.31	14.55	178660
2014-07-02	15.20	15.20	14.54	14.71	166800
2014-07-03	14.80	14.83	14.75	14.76	88688
2014-07-07	14.74	14.77	14.30	14.37	158784
2014-07-08	14.48	14.56	14.18	14.39	210288
2014-07-09	14.46	14.48	14.17	14.39	216824
2014-07-10	14.18	14.37	14.07	14.11	251508
2014-07-11	14.11	14.23	13.94	14.00	136828
2014-07-14	14.14	14.18	13.98	14.05	175784
2014-07-15	14.03	14.07	13.78	13.83	86160
2014-07-16	13.96	14.39	13.74	14.27	255552
2014-07-17	14.24	14.43	14.18	14.20	136664
2014-07-18	14.18	14.35	14.10	14.25	89160
2014-07-21	14.21	14.26	14.00	14.10	74064
2014-07-22	14.14	14.28	14.05	14.26	95176
2014-07-23	14.25	14.35	14.16	14.24	84484
2014-07-24	14.25	14.25	14.07	14.14	57836
2014-07-25	14.04	14.14	13.92	14.07	98412
2014-07-28	14.12	14.20	13.86	13.94	85548
2014-07-29	13.93	14.06	13.93	14.01	70172
2014-07-30	14.05	14.10	14.01	14.08	36596
2014-07-31	13.95	13.95	13.58	13.67	75696
2014-08-01	13.73	13.73	12.54	13.57	150200
2014-08-04	13.58	13.84	13.50	13.62	89020
2014-08-05	13.56	13.92	13.60	13.76	90328
2014-08-06	13.70	14.12	13.81	14.11	79256
2014-08-07	14.21	14.67	14.21	14.56	86456
2014-08-08	14.60	14.60	14.06	14.24	83880
2014-08-11	14.26	14.31	13.94	14.31	100792
2014-08-12	14.20	14.25	14.04	14.11	85028
2014-08-13	14.25	14.55	14.22	14.32	119344
2014-08-14	14.31	14.42	14.20	14.29	141204
2014-08-15	14.44	14.44	13.98	14.27	91972
2014-08-18	14.40	14.41	14.05	14.39	125360
2014-08-19	14.47	14.47	14.26	14.37	55284
2014-08-20	14.34	14.44	14.25	14.27	32460
2014-08-21	14.28	14.62	14.25	14.58	350632
2014-08-22	14.60	14.61	14.39	14.46	65936
2014-08-25	14.55	14.59	14.32	14.37	45908
2014-08-26	14.32	14.48	14.15	14.48	50392
2014-08-27	14.43	14.57	14.46	14.49	23168
2014-08-28	14.21	14.55	14.21	14.45	84676
2014-08-29	14.48	14.64	14.33	14.62	135840
2014-09-02	14.70	14.70	14.30	14.32	59268
2014-09-03	14.33	14.50	14.23	14.34	153088
2014-09-04	14.33	14.48	14.09	14.09	70588
2014-09-05	14.10	14.34	14.00	14.22	54128
2014-09-08	14.20	14.24	13.91	13.99	131528
2014-09-09	14.12	14.15	13.68	14.02	70188
2014-09-10	14.00	14.12	13.92	14.02	31716
2014-09-11	13.95	14.21	13.98	14.14	37780
2014-09-12	14.18	14.33	13.99	14.09	90488
2014-09-15	14.03	14.04	13.91	13.98	91444
2014-09-16	13.95	14.20	13.88	14.12	68064
2014-09-17	14.07	14.14	13.76	13.95	80612
2014-09-18	14.06	14.41	14.02	14.20	40200
2014-09-19	14.18	14.38	13.94	14.26	126760
2014-09-22	14.16	14.35	14.10	14.21	78312
2014-09-23	14.17	14.30	14.11	14.15	81064
2014-09-24	14.25	14.32	14.11	14.32	47520
2014-09-25	14.23	14.27	13.91	14.00	70348
2014-09-26	14.01	14.07	13.69	13.78	88692
2014-09-29	13.69	14.02	13.62	14.01	84556
2014-09-30	13.94	14.18	13.68	14.01	436004
2014-10-01	13.95	14.06	13.84	14.01	145832
2014-10-02	14.00	14.46	13.96	14.40	90592
2014-10-03	14.50	14.75	14.50	14.71	67528
2014-10-06	14.75	14.85	14.45	14.55	123900
2014-10-07	14.41	14.54	14.29	14.45	98424
2014-10-08	14.39	14.83	14.37	14.69	167656
2014-10-09	14.69	14.72	14.43	14.50	59276
2014-10-10	14.42	14.50	14.30	14.33	131964
2014-10-13	14.29	14.33	13.93	14.27	161540
2014-10-14	14.37	14.76	14.18	14.50	141956
2014-10-15	14.34	14.70	14.25	14.62	100588
2014-10-16	14.43	14.99	14.40	14.56	252564
2014-10-17	14.75	14.75	14.43	14.50	38484
2014-10-20	14.40	14.50	14.23	14.31	61444
2014-10-21	14.34	14.58	13.51	14.54	53316
2014-10-22	14.48	14.61	14.34	14.43	61040
2014-10-23	14.59	14.74	14.48	14.57	117092
2014-10-24	14.61	14.71	14.56	14.71	202076
2014-10-27	14.63	14.85	14.61	14.73	109508
2014-10-28	14.73	15.06	14.59	15.06	92120
2014-10-29	14.99	15.06	14.73	15.06	98284
2014-10-30	14.98	15.25	14.63	15.17	102988
2014-10-31	15.41	15.41	15.16	15.27	193088
2014-11-03	15.27	15.44	14.96	15.27	81092
2014-11-04	15.14	15.30	14.99	15.12	160684
2014-11-05	15.27	15.50	15.05	15.50	138428
2014-11-06	16.25	18.25	16.24	17.99	441372
2014-11-07	17.99	18.16	17.71	17.84	297256
2014-11-10	17.96	18.17	17.33	17.48	275448
2014-11-11	17.40	17.51	16.86	17.12	301032
2014-11-12	16.95	17.36	16.95	17.31	120624
2014-11-13	17.42	17.42	17.07	17.28	33292
2014-11-14	16.81	17.25	16.75	17.07	290516
2014-11-17	17.25	17.39	16.97	17.09	199776
2014-11-18	17.19	17.41	16.71	17.11	134132
2014-11-19	17.00	17.25	17.00	17.06	73372
2014-11-20	17.08	17.28	17.01	17.23	127956
2014-11-21	17.38	17.43	17.00	17.08	211100
2014-11-24	17.23	17.39	17.08	17.32	227740
2014-11-25	17.35	17.48	17.26	17.35	168468
2014-11-26	17.42	17.48	17.34	17.44	114980
2014-11-28	17.42	17.62	17.18	17.21	69424
2014-12-01	17.63	17.63	17.21	17.42	195556
2014-12-02	17.50	17.50	17.26	17.49	241412
2014-12-03	17.58	18.47	17.50	18.32	313204
2014-12-04	18.52	18.63	18.11	18.22	264368
2014-12-05	18.21	18.40	17.81	17.90	180452
2014-12-08	17.77	18.14	17.75	18.02	149644
2014-12-09	17.82	18.33	17.70	18.30	252060
2014-12-10	18.35	18.49	18.19	18.26	158208
2014-12-11	18.28	18.50	17.72	17.90	239456
2014-12-12	17.71	18.00	17.71	17.96	102368
2014-12-15	17.88	18.18	17.67	17.72	143800
2014-12-16	17.58	18.27	17.58	17.94	136708
2014-12-17	17.91	18.04	17.43	18.04	190404
2014-12-18	18.19	18.69	18.05	18.65	92392
2014-12-19	18.60	18.70	17.97	18.04	201508
2014-12-22	17.97	18.20	17.88	18.17	128336
2014-12-23	18.15	18.25	18.01	18.14	101696
2014-12-24	18.25	18.30	18.05	18.16	66272
2014-12-26	18.31	18.35	18.03	18.05	40804
2014-12-29	18.14	18.48	17.94	18.33	93224
2014-12-30	18.35	18.43	17.91	18.25	162784
2014-12-31	18.19	18.99	18.19	18.92	733320
2015-01-02	18.40	18.65	17.00	17.06	508388
2015-01-05	17.11	17.12	16.37	16.51	462140
2015-01-06	16.49	16.65	16.15	16.48	302760
2015-01-07	16.47	16.72	16.43	16.61	146804
2015-01-08	16.68	17.07	16.63	16.88	124520
2015-01-09	16.89	16.97	16.44	16.74	186872
2015-01-12	16.84	16.84	16.28	16.42	238424
2015-01-13	16.56	17.00	16.31	16.68	334512
2015-01-14	16.54	16.87	16.30	16.75	144112
2015-01-15	16.86	16.94	16.48	16.66	157428
2015-01-16	16.59	17.48	16.59	17.30	295840
2015-01-20	17.30	17.50	16.93	17.19	134288
2015-01-21	17.17	17.50	16.92	17.02	138876
2015-01-22	17.12	17.32	16.89	17.28	67576
2015-01-23	17.34	17.50	17.09	17.20	73004
2015-01-26	17.19	17.33	17.06	17.25	104912
2015-01-27	17.17	17.33	17.00	17.23	145184
2015-01-28	17.24	17.25	16.87	17.18	132700
2015-01-29	17.16	17.29	17.08	17.29	103472
2015-01-30	17.22	17.36	16.67	16.86	167108
2015-02-02	16.86	16.86	16.43	16.71	182472
2015-02-03	16.77	17.48	16.77	17.27	157612
2015-02-04	17.27	17.88	17.02	17.44	154232
2015-02-05	17.39	18.68	17.44	17.86	169228
2015-02-06	19.25	21.25	18.35	20.61	675064
2015-02-09	20.74	21.64	20.07	20.81	297852
2015-02-10	20.87	20.87	19.88	20.04	438160
2015-02-11	19.89	20.14	19.89	20.11	228824
2015-02-12	20.10	20.22	20.01	20.10	183288
2015-02-13	20.01	20.11	19.89	20.04	152556
2015-02-17	19.95	20.05	19.92	20.00	253604
2015-02-18	20.00	20.10	19.96	20.05	250024
2015-02-19	20.05	20.19	19.79	20.13	198808
2015-02-20	20.21	20.26	19.82	20.15	160116
2015-02-23	20.19	20.19	19.87	20.00	250348
2015-02-24	19.91	20.28	19.91	20.23	219164
2015-02-25	20.30	20.44	20.12	20.39	173252
2015-02-26	20.47	20.93	20.38	20.88	203704
2015-02-27	20.94	20.94	20.15	20.79	217048
2015-03-02	20.76	21.49	20.76	21.36	327044
2015-03-03	21.24	21.30	20.79	21.10	183844
2015-03-04	21.13	21.29	21.00	21.20	235676
2015-03-05	21.25	21.63	21.10	21.46	432908
2015-03-06	21.30	21.49	21.08	21.28	436456
2015-03-09	21.07	21.51	20.70	21.24	330324
2015-03-10	20.90	21.20	20.54	20.69	300612
2015-03-11	20.62	20.93	20.62	20.77	369544
2015-03-12	20.93	21.18	20.72	21.03	306124
2015-03-13	21.00	21.19	20.71	21.14	346056
2015-03-16	21.44	21.87	21.27	21.57	247896
2015-03-17	21.58	21.97	21.55	21.61	228156
2015-03-18	21.60	21.72	21.34	21.55	223424
2015-03-19	21.55	21.73	21.45	21.68	196668
2015-03-20	21.75	22.28	21.73	22.15	407076
2015-03-23	21.99	22.80	21.99	22.54	193992
2015-03-24	22.61	22.85	22.25	22.42	133688
2015-03-25	22.44	22.56	21.56	21.65	226396
2015-03-26	21.63	21.90	21.44	21.66	239784
2015-03-27	21.74	22.06	21.27	22.02	295916
2015-03-30	22.05	22.35	21.98	22.03	186608
2015-03-31	21.86	21.87	21.50	21.73	229368
2015-04-01	21.62	22.16	21.21	22.11	254140
2015-04-02	22.19	22.26	21.78	21.82	227712
2015-04-06	21.72	21.82	21.28	21.50	191636
2015-04-07	21.41	21.80	21.17	21.25	354476
2015-04-08	21.33	21.99	21.33	21.69	331172
2015-04-09	21.75	21.83	21.05	21.21	326244
2015-04-10	21.21	21.40	21.09	21.23	227152
2015-04-13	21.23	21.27	20.39	20.66	308360
2015-04-14	20.74	20.96	20.47	20.51	247412
2015-04-15	20.66	22.00	20.58	21.53	368260
2015-04-16	21.40	21.43	20.94	21.03	288784
2015-04-17	21.00	21.20	20.75	20.78	158900
2015-04-20	20.96	21.34	20.94	21.24	202476
2015-04-21	21.25	21.31	21.10	21.24	198372
2015-04-22	21.17	21.71	21.10	21.50	275892
2015-04-23	21.55	21.93	21.13	21.53	184996
2015-04-24	21.72	21.83	21.53	21.59	171388
2015-04-27	21.68	21.83	21.30	21.48	179912
2015-04-28	21.56	21.59	21.29	21.52	140360
2015-04-29	21.30	21.86	21.14	21.19	120760
2015-04-30	21.04	21.17	20.64	20.74	151288
2015-05-01	20.73	21.53	20.65	21.39	231624
2015-05-04	21.30	21.55	20.88	21.17	232724
2015-05-05	21.06	21.26	20.82	21.01	282196
2015-05-06	21.03	21.10	20.84	20.85	355184
2015-05-07	20.85	21.06	20.61	20.92	665444
2015-05-08	21.19	21.66	20.87	21.11	668104
2015-05-11	21.28	21.45	20.90	20.98	658564
2015-05-12	20.99	21.74	20.73	21.48	350116
2015-05-13	21.67	21.88	21.41	21.59	222760
2015-05-14	21.63	22.14	21.63	22.08	180056
2015-05-15	21.99	22.10	21.57	21.63	182940
2015-05-18	21.51	22.32	21.40	21.95	135616
2015-05-19	21.89	22.11	21.61	21.77	275552
2015-05-20	21.91	21.99	21.67	21.79	213712
2015-05-21	21.79	21.90	21.36	21.51	170372
2015-05-22	21.46	21.61	21.12	21.20	200540
2015-05-26	21.10	21.15	20.56	21.00	179068
2015-05-27	21.13	21.61	20.92	21.49	240396
2015-05-28	21.44	21.44	21.04	21.12	309124
2015-05-29	20.26	20.26	18.54	19.41	1411124
2015-06-01	19.42	20.05	19.23	20.00	597960
2015-06-02	19.67	20.13	18.67	19.79	446820
2015-06-03	19.79	20.28	19.88	20.18	226752
2015-06-04	20.10	20.21	20.04	20.14	283112
2015-06-05	20.06	20.43	19.60	20.39	311664
2015-06-08	20.16	20.27	19.96	20.19	217860
2015-06-09	20.15	20.29	19.85	20.26	210820
2015-06-10	20.25	20.62	20.18	20.59	264820
2015-06-11	20.51	20.72	20.51	20.66	256556
2015-06-12	20.59	20.82	20.44	20.66	306284
2015-06-15	20.51	20.82	20.18	20.48	378532
2015-06-16	20.49	20.49	19.93	20.48	262904
2015-06-17	20.59	20.59	20.13	20.36	349224
2015-06-18	20.37	20.71	20.32	20.39	272076
2015-06-19	20.44	20.52	19.98	19.98	282040
2015-06-22	19.98	20.17	19.74	19.81	277576
2015-06-23	19.75	20.25	19.60	20.03	386340
2015-06-24	20.03	20.08	19.56	19.65	219016
2015-06-25	19.70	19.88	19.52	19.80	275040
2015-06-26	19.90	19.90	19.33	19.83	365680
2015-06-29	19.67	19.73	19.21	19.26	194760
2015-06-30	19.43	19.43	19.12	19.16	432412
2015-07-01	19.24	19.62	19.00	19.07	154768
2015-07-02	18.99	19.21	18.99	19.07	175316
2015-07-06	18.87	19.09	18.61	18.84	137772
2015-07-07	18.78	18.78	18.29	18.51	165528
2015-07-08	18.64	19.75	18.62	19.71	524492
2015-07-09	19.79	20.32	19.64	19.68	282652
2015-07-10	19.90	19.92	19.46	19.83	348392
2015-07-13	19.91	20.17	19.80	20.10	283040
2015-07-14	20.10	20.21	19.66	19.67	167716
2015-07-15	19.70	19.96	19.55	19.89	231968
2015-07-16	20.04	20.45	19.88	20.03	281604
2015-07-17	20.09	20.35	20.01	20.26	241440
2015-07-20	20.20	20.20	19.60	19.80	490668
2015-07-21	19.73	19.89	19.45	19.71	245296
2015-07-22	19.63	20.16	19.63	20.05	307332
2015-07-23	20.13	20.21	19.91	20.04	219288
2015-07-24	20.01	20.22	19.60	19.65	264388
2015-07-27	19.60	19.79	19.13	19.19	290328
2015-07-28	19.31	19.34	18.97	19.12	259484
2015-07-29	19.13	19.13	18.50	18.72	709828
2015-07-30	18.78	19.31	18.69	19.25	225364
2015-07-31	19.29	19.48	19.04	19.23	235620
2015-08-03	19.23	19.39	18.88	18.97	267664
2015-08-04	18.95	18.95	18.49	18.68	263788
2015-08-05	18.74	19.14	18.67	19.00	350256
2015-08-06	18.96	19.81	18.86	19.57	891216
2015-08-07	19.54	19.72	19.09	19.17	313756
2015-08-10	19.29	19.49	19.04	19.12	287548
2015-08-11	18.90	19.11	18.60	18.83	142764
2015-08-12	18.81	18.81	18.23	18.44	253456
2015-08-13	18.49	18.63	18.27	18.39	384848
2015-08-14	18.36	18.72	18.15	18.51	345676
2015-08-17	18.53	18.98	18.36	18.93	357996
2015-08-18	18.98	18.98	18.59	18.72	243252
2015-08-19	18.87	19.35	18.68	19.01	246980
2015-08-20	19.92	20.12	19.65	19.99	1433628
2015-08-21	19.73	19.89	19.31	19.45	2951916
2015-08-24	18.74	19.37	18.62	18.64	601296
2015-08-25	19.14	19.19	18.25	18.29	598924
2015-08-26	18.54	18.99	18.30	18.96	394788
2015-08-27	19.09	19.09	18.57	18.77	538408
2015-08-28	18.65	19.19	18.65	19.19	310860
2015-08-31	19.03	19.13	18.77	18.93	386152
2015-09-01	18.66	19.05	18.31	18.41	341708
2015-09-02	18.59	18.61	18.09	18.27	261788
2015-09-03	18.34	18.58	18.20	18.37	273344
2015-09-04	18.18	18.68	18.18	18.64	353264
2015-09-08	18.88	19.10	18.65	18.87	203292
2015-09-09	18.95	19.07	18.75	18.79	154256
2015-09-10	18.75	18.82	18.63	18.76	291008
2015-09-11	18.69	18.70	18.59	18.62	187408
2015-09-14	18.62	18.63	18.38	18.40	125004
2015-09-15	18.40	18.59	18.34	18.55	505008
2015-09-16	17.85	19.25	17.85	19.19	459160
2015-09-17	19.16	19.40	18.98	19.09	185500
2015-09-18	18.85	19.41	18.79	19.24	488568
2015-09-21	19.29	19.79	19.29	19.64	409492
2015-09-22	19.53	19.67	19.27	19.29	215344
2015-09-23	19.40	19.53	19.20	19.48	190916
2015-09-24	19.37	19.82	19.37	19.77	315884
2015-09-25	19.91	19.91	19.47	19.74	252796
2015-09-28	19.74	20.00	19.42	19.48	262204
2015-09-29	19.49	19.71	19.13	19.18	825852
2015-09-30	19.45	19.82	19.29	19.77	747680
2015-10-01	19.90	20.18	19.43	20.14	312372
2015-10-02	19.96	20.49	19.85	20.41	264832
2015-10-05	20.62	20.72	20.04	20.59	356988
2015-10-06	20.53	20.73	20.28	20.56	303552
2015-10-07	20.71	20.80	20.47	20.75	735184
2015-10-08	20.83	21.53	20.49	21.40	476892
2015-10-09	20.98	22.07	20.73	21.64	877652
2015-10-12	21.73	22.13	20.69	21.54	333324
2015-10-13	21.54	21.54	21.14	21.15	466780
2015-10-14	21.12	21.20	20.82	20.92	281360
2015-10-15	20.90	21.43	20.85	21.40	146780
2015-10-16	21.49	21.49	20.95	21.24	154544
2015-10-19	21.18	21.52	21.01	21.44	297448
2015-10-20	21.38	21.62	21.31	21.41	291136
2015-10-21	21.54	21.60	21.29	21.34	141292
2015-10-22	21.57	21.97	21.49	21.81	210992
2015-10-23	22.05	22.21	21.79	22.04	187024
2015-10-26	22.07	22.12	21.72	21.87	225192
2015-10-27	21.77	21.96	21.59	21.69	255828
2015-10-28	21.73	22.25	21.52	22.24	224712
2015-10-29	22.23	22.39	21.67	21.74	271612
2015-10-30	21.11	21.37	20.65	21.11	401496
2015-11-02	21.18	21.38	20.95	21.04	381208
2015-11-03	20.88	21.04	20.82	20.94	574488
2015-11-04	20.94	21.02	20.58	20.89	578988
2015-11-05	24.25	27.33	23.87	25.51	1912404
2015-11-06	25.38	25.38	24.52	25.24	689524
2015-11-09	25.24	25.36	23.36	23.46	586216
2015-11-10	23.38	23.78	23.05	23.33	632608
2015-11-11	23.42	23.64	23.25	23.52	317532
2015-11-12	23.44	23.44	22.35	22.76	415068
2015-11-13	22.59	22.71	22.30	22.37	378408
2015-11-16	22.31	22.40	21.77	21.89	377780
2015-11-17	21.89	22.80	21.59	22.16	400148
2015-11-18	22.28	22.28	21.54	21.93	460728
2015-11-19	21.95	22.35	21.83	22.22	386192
2015-11-20	22.35	22.35	21.65	21.85	339420
2015-11-23	21.81	22.46	21.71	22.26	387396
2015-11-24	22.18	22.19	21.58	22.14	328388
2015-11-25	22.21	22.21	21.92	22.11	234380
2015-11-27	22.20	22.69	22.11	22.64	158724
2015-11-30	22.97	22.97	21.89	22.05	283568
2015-12-01	22.08	22.08	21.75	21.89	450460
2015-12-02	21.91	22.33	21.75	21.90	372568
2015-12-03	21.89	22.21	21.51	21.54	396368
2015-12-04	21.56	22.15	21.56	22.07	300196
2015-12-07	21.98	22.47	21.36	22.17	665824
2015-12-08	22.08	22.72	22.08	22.62	500964
2015-12-09	22.66	23.22	22.44	23.12	537076
2015-12-10	23.22	24.67	23.12	24.07	497240
2015-12-11	23.74	24.26	23.58	24.25	440796
2015-12-14	24.25	24.62	24.15	24.41	435164
2015-12-15	24.50	24.91	24.32	24.88	445900
2015-12-16	24.94	25.18	24.81	25.12	412544
2015-12-17	25.21	25.41	24.98	25.11	284912
2015-12-18	24.96	25.28	24.41	25.11	582456
2015-12-21	25.10	25.99	25.06	25.90	634364
2015-12-22	25.24	25.33	22.77	23.48	1066016
2015-12-23	23.40	23.82	23.18	23.28	247720
2015-12-24	22.93	23.60	22.93	23.35	60128
2015-12-28	23.38	23.74	23.38	23.54	250464
2015-12-29	23.60	24.28	23.60	24.03	336096
2015-12-30	24.06	24.83	23.96	24.10	349508
2015-12-31	24.11	24.44	23.27	23.32	199900
2016-01-04	22.91	23.14	22.63	22.81	699156
2016-01-05	23.14	23.57	22.96	23.56	565736
2016-01-06	23.19	23.57	23.09	23.15	577016
2016-01-07	22.91	23.34	22.70	23.28	432996
2016-01-08	23.29	23.41	22.94	23.11	478020
2016-01-11	23.30	23.30	22.65	22.94	386368
2016-01-12	23.12	23.44	22.71	23.39	389120
2016-01-13	23.49	23.49	22.88	23.03	985260
2016-01-14	23.13	23.76	22.89	23.41	333180
2016-01-15	23.01	23.38	22.80	23.19	572556
2016-01-19	23.22	23.53	23.10	23.35	483416
2016-01-20	23.18	23.75	22.87	23.64	563008
2016-01-21	23.75	23.80	22.96	23.21	398828
2016-01-22	23.44	23.53	23.13	23.28	241892
2016-01-25	23.25	23.56	22.94	23.20	382720
2016-01-26	23.29	23.48	23.21	23.36	216288
2016-01-27	23.36	23.36	22.94	23.14	479868
2016-01-28	23.27	23.27	22.79	23.24	273292
2016-01-29	23.25	23.93	23.25	23.68	342548
2016-02-01	23.58	24.05	23.37	23.91	186124
2016-02-02	23.77	23.77	23.56	23.66	227460
2016-02-03	23.65	23.75	22.67	22.75	464464
2016-02-04	22.61	22.86	21.76	22.79	289144
2016-02-05	18.84	20.23	15.45	18.88	2062808
2016-02-08	18.85	19.67	18.50	18.68	728272
2016-02-09	18.44	18.55	17.77	17.79	682084
2016-02-10	17.67	18.03	17.66	17.69	399004
2016-02-11	17.50	18.02	17.44	17.82	294304
2016-02-12	17.95	18.09	17.63	17.86	268912
2016-02-16	18.00	18.43	17.89	18.37	247408
2016-02-17	18.39	18.47	18.31	18.43	340052
2016-02-18	18.51	18.97	18.36	18.40	223136
2016-02-19	18.35	19.13	18.35	18.87	343312
2016-02-22	18.91	19.03	18.65	18.84	254436
2016-02-23	18.62	19.15	18.62	18.94	334436
2016-02-24	18.77	19.06	18.54	18.77	309064
2016-02-25	18.78	19.30	18.78	19.14	301776
2016-02-26	19.11	19.61	18.48	18.78	484112
2016-02-29	18.81	19.00	18.40	18.77	590404
2016-03-01	18.80	19.24	18.45	19.23	286380
2016-03-02	19.20	19.24	18.61	19.23	398920
2016-03-03	18.79	19.26	18.65	19.22	487876
2016-03-04	19.14	19.28	18.76	18.80	299604
2016-03-07	18.73	18.94	18.54	18.87	357516
2016-03-08	18.75	19.13	18.62	18.87	309952
2016-03-09	18.81	19.03	18.65	18.92	282336
2016-03-10	18.93	18.97	18.68	18.92	365804
2016-03-11	19.02	20.05	18.87	20.04	380128
2016-03-14	19.89	20.56	19.71	20.17	211668
2016-03-15	19.78	19.84	19.16	19.18	238200
2016-03-16	19.13	19.68	19.13	19.51	294632
2016-03-17	19.39	19.67	19.28	19.34	381780
2016-03-18	19.44	19.92	19.21	19.87	415124
2016-03-21	19.84	20.09	19.50	19.94	519512
2016-03-22	19.83	19.97	19.51	19.56	404828
2016-03-23	19.58	19.99	19.44	19.81	312504
2016-03-24	19.53	19.68	19.42	19.55	240992
2016-03-28	19.49	20.32	19.49	19.74	171456
2016-03-29	19.52	19.82	19.36	19.70	245688
2016-03-30	19.72	20.06	19.72	19.94	381092
2016-03-31	19.98	20.39	19.80	19.94	429768
2016-04-01	20.15	20.65	19.94	20.38	344920
2016-04-04	20.30	20.30	19.77	20.00	374728
2016-04-05	19.90	20.42	19.90	19.95	281712
2016-04-06	20.02	20.28	19.78	20.25	426972
2016-04-07	20.21	20.25	19.62	19.62	366164
2016-04-08	19.66	19.86	19.40	19.69	283404
2016-04-11	19.85	19.90	19.35	19.37	257508
2016-04-12	19.23	19.73	19.23	19.39	296080
2016-04-13	19.44	20.11	19.44	20.00	152884
2016-04-14	20.03	20.38	19.91	20.36	253780
2016-04-15	20.28	20.70	20.17	20.36	257108
2016-04-18	20.34	20.55	20.29	20.38	171984
2016-04-19	20.45	20.79	20.25	20.49	298580
2016-04-20	20.42	20.49	20.00	20.10	595468
2016-04-21	20.33	20.67	20.08	20.34	202432
2016-04-22	20.24	20.64	20.24	20.64	230700
2016-04-25	20.56	20.70	20.34	20.46	209336
2016-04-26	20.43	20.68	20.26	20.44	193112
2016-04-27	20.36	20.71	20.14	20.41	221504
2016-04-28	20.28	20.56	20.25	20.31	111432
2016-04-29	20.22	20.40	19.97	20.10	161688
2016-05-02	19.92	20.40	19.90	20.23	222512
2016-05-03	20.20	20.50	20.07	20.31	156800
2016-05-04	20.21	20.46	20.17	20.21	295932
2016-05-05	20.30	20.37	19.85	19.87	230480
2016-05-06	19.76	20.13	19.72	19.99	220672
2016-05-09	19.91	20.65	19.91	20.36	156964
2016-05-10	20.46	20.55	20.25	20.40	123876
2016-05-11	20.30	20.59	20.25	20.30	109944
2016-05-12	20.45	20.54	19.90	20.13	298744
2016-05-13	20.01	20.24	19.83	19.89	171176
2016-05-16	19.83	21.42	18.09	21.15	410164
2016-05-17	21.09	21.10	20.45	20.61	197880
2016-05-18	20.56	21.36	20.56	20.98	108024
2016-05-19	20.91	21.30	20.63	20.85	191092
2016-05-20	20.87	21.16	20.57	20.94	111440
2016-05-23	20.87	21.40	20.65	20.69	118204
2016-05-24	20.66	21.53	20.66	21.27	272684
2016-05-25	21.24	21.49	20.76	20.98	310984
2016-05-26	22.22	22.34	20.76	21.41	805840
2016-05-27	21.35	21.78	21.28	21.50	273152
2016-05-31	21.48	21.94	21.35	21.88	257312
2016-06-01	21.82	22.02	21.26	21.84	398628
2016-06-02	21.72	22.05	21.20	21.99	135824
2016-06-03	21.87	22.18	21.77	22.06	125488
2016-06-06	22.05	22.58	22.05	22.51	110320
2016-06-07	22.58	22.98	22.41	22.61	180436
2016-06-08	22.61	23.27	22.50	22.97	288140
2016-06-09	22.88	22.96	22.48	22.67	181380
2016-06-10	22.45	22.78	22.22	22.44	294408
2016-06-13	22.31	22.55	22.00	22.08	161968
2016-06-14	22.08	22.15	21.63	21.92	219324
2016-06-15	21.89	22.04	21.53	21.61	208916
2016-06-16	21.55	21.80	21.15	21.65	228760
2016-06-17	21.59	21.64	20.90	20.96	471888
2016-06-20	21.13	21.34	21.10	21.19	228988
2016-06-21	21.13	21.16	20.75	21.06	186596
2016-06-22	20.93	21.19	20.84	21.00	158552
2016-06-23	21.03	21.35	20.94	21.12	314596
2016-06-24	20.51	21.33	20.42	20.50	1195760
2016-06-27	20.29	20.64	19.66	19.73	539572
2016-06-28	19.85	20.36	19.71	20.19	393292
2016-06-29	20.36	20.66	20.25	20.46	188960
2016-06-30	20.46	20.92	20.17	20.45	234124
2016-07-01	20.55	20.96	20.15	20.29	304260
2016-07-05	20.15	20.46	19.61	19.81	227360
2016-07-06	19.95	19.97	19.55	19.73	388508
2016-07-07	19.83	20.22	19.71	20.14	147696
2016-07-08	20.23	20.75	20.23	20.45	189764
2016-07-11	20.58	21.01	20.32	20.65	211184
2016-07-12	20.67	21.02	20.51	20.78	272700
2016-07-13	20.90	21.27	20.76	20.99	302040
2016-07-14	21.14	21.23	20.87	20.89	130468
2016-07-15	21.08	21.08	20.90	21.02	143588
2016-07-18	20.93	21.12	20.87	20.94	103308
2016-07-19	20.90	21.09	20.73	20.80	112276
2016-07-20	20.87	21.13	20.85	20.93	95100
2016-07-21	20.75	20.88	20.31	20.41	513088
2016-07-22	20.46	20.62	20.00	20.47	166160
2016-07-25	20.51	20.93	20.43	20.69	213072
2016-07-26	20.72	21.03	20.55	21.00	121340
2016-07-27	20.94	21.17	20.83	20.89	77896
2016-07-28	20.91	21.22	20.87	20.94	108704
2016-07-29	20.94	21.13	20.71	21.03	191616
2016-08-01	21.00	21.51	21.00	21.39	220096
2016-08-02	21.35	21.40	19.94	20.02	346168
2016-08-03	21.39	21.76	20.50	20.97	1412436
2016-08-04	20.88	20.97	20.63	20.81	562028
2016-08-05	20.86	21.31	20.86	21.24	269368
2016-08-08	21.21	22.15	21.21	22.06	320284
2016-08-09	22.00	22.30	21.95	22.25	118384
2016-08-10	22.34	22.56	22.03	22.36	283520
2016-08-11	21.92	22.29	21.73	21.79	205448
2016-08-12	21.79	21.80	21.24	21.67	316216
2016-08-15	21.51	21.62	20.74	21.42	164804
2016-08-16	21.46	21.50	21.17	21.25	148056
2016-08-17	21.08	21.21	20.77	20.98	259076
2016-08-18	21.06	21.29	20.97	21.18	100040
2016-08-19	21.27	22.67	21.14	22.34	1127900
2016-08-22	22.39	22.83	21.98	22.67	672996
2016-08-23	21.39	22.68	21.39	22.36	262404
2016-08-24	22.43	22.43	22.04	22.20	166404
2016-08-25	22.16	22.34	22.04	22.28	122684
2016-08-26	22.25	22.32	21.84	21.97	109880
2016-08-29	22.07	22.24	22.05	22.14	115892
2016-08-30	22.19	22.41	22.02	22.31	100528
2016-08-31	22.44	22.99	22.31	22.63	445612
2016-09-01	22.67	22.91	22.24	22.85	260296
2016-09-02	22.99	23.24	22.72	23.19	303640
2016-09-06	23.25	23.31	22.81	23.00	261184
2016-09-07	22.99	23.75	22.85	23.70	647352
2016-09-08	23.85	23.87	23.06	23.29	285400
2016-09-09	23.07	23.19	22.65	22.70	266860
2016-09-12	22.61	22.81	22.26	22.72	211832
2016-09-13	23.14	23.14	22.35	22.54	233396
2016-09-14	22.59	22.76	22.20	22.32	138992
2016-09-15	22.34	23.05	22.29	22.84	293620
2016-09-16	22.81	22.83	22.44	22.80	606804
2016-09-19	22.76	22.94	22.53	22.77	267040
2016-09-20	22.65	22.69	22.44	22.57	251892
2016-09-21	22.57	22.59	22.44	22.59	263072
2016-09-22	22.60	22.64	22.50	22.64	306784
2016-09-23	22.53	22.71	22.30	22.61	462812
2016-09-26	22.60	22.66	22.28	22.34	285604
2016-09-27	22.26	22.95	22.24	22.80	332860
2016-09-28	22.83	23.51	22.83	23.48	489228
2016-09-29	23.43	23.43	23.05	23.05	130720
2016-09-30	23.20	23.83	23.09	23.60	386648
2016-10-03	23.61	23.77	23.49	23.75	276456
2016-10-04	23.85	24.00	23.49	23.56	306656
2016-10-05	23.75	24.02	23.63	23.66	140728
2016-10-06	23.57	23.82	23.39	23.70	155884
2016-10-07	23.50	23.76	23.36	23.62	311148
2016-10-10	23.78	24.20	23.66	24.00	246212
2016-10-11	23.89	24.08	23.57	23.68	122140
2016-10-12	23.60	23.64	23.41	23.62	136008
2016-10-13	23.43	23.43	23.02	23.08	167580
2016-10-14	23.14	23.38	22.85	22.97	100296
2016-10-17	22.90	23.18	22.69	23.00	166844
2016-10-18	23.19	23.23	22.85	23.01	128372
2016-10-19	23.09	23.09	22.62	22.73	126272
2016-10-20	22.66	22.79	22.29	22.68	171580
2016-10-21	22.50	22.70	22.38	22.70	88092
2016-10-24	22.65	23.16	22.65	23.09	110464
2016-10-25	22.96	23.06	22.79	23.03	67364
2016-10-26	22.85	23.15	22.60	22.69	60288
2016-10-27	22.59	22.78	22.45	22.61	90504
2016-10-28	22.53	23.04	22.39	22.59	80096
2016-10-31	22.28	23.01	22.10	22.89	154036
2016-11-01	22.19	22.79	22.19	22.65	112192
2016-11-02	22.66	22.91	22.33	22.69	138036
2016-11-03	22.80	22.91	22.50	22.65	138032
2016-11-04	23.81	25.38	23.33	24.43	409216
2016-11-07	24.91	24.91	24.40	24.44	202440
2016-11-08	24.43	24.43	23.74	23.84	163064
2016-11-09	23.61	24.29	23.61	24.23	166660
2016-11-10	24.55	25.18	23.75	24.93	226672
2016-11-11	24.99	26.09	24.95	26.00	213328
2016-11-14	26.36	26.36	25.74	25.90	198300
2016-11-15	25.85	26.18	25.55	25.86	157388
2016-11-16	25.70	26.04	25.09	26.01	167276
2016-11-17	26.15	26.45	26.09	26.39	186948
2016-11-18	26.49	26.69	25.98	26.61	295344
2016-11-21	26.71	27.04	25.61	26.96	151044
2016-11-22	26.91	27.88	26.90	27.81	179640
2016-11-23	27.76	27.91	27.26	27.79	162796
2016-11-25	27.66	27.99	27.63	27.99	60964
2016-11-28	28.03	28.19	27.59	27.99	209968
2016-11-29	28.16	28.38	27.91	27.96	108916
2016-11-30	27.99	27.99	27.49	27.80	259196
2016-12-01	27.98	28.66	27.74	27.81	236388
2016-12-02	27.50	28.09	27.50	27.89	205536
2016-12-05	28.16	28.65	28.16	28.30	209748
2016-12-06	28.54	28.54	28.10	28.39	253364
2016-12-07	28.28	28.55	28.27	28.43	246924
2016-12-08	28.38	29.60	28.34	29.50	221292
2016-12-09	29.69	29.84	29.04	29.28	197232
2016-12-12	29.13	29.13	28.28	28.61	161732
2016-12-13	28.65	28.96	28.60	28.93	195336
2016-12-14	28.80	29.33	28.50	29.05	133760
2016-12-15	29.13	29.48	28.90	28.94	218936
2016-12-16	29.10	29.53	28.90	29.10	360540
2016-12-19	29.04	29.28	28.88	28.93	134408
2016-12-20	29.09	29.35	28.96	29.26	168144
2016-12-21	29.20	29.70	29.20	29.44	150540
2016-12-22	29.49	29.50	28.85	29.19	113768
2016-12-23	29.58	29.68	29.11	29.19	125948
2016-12-27	29.25	29.81	29.21	29.60	194928
2016-12-28	29.68	29.68	28.95	29.01	129688
2016-12-29	29.03	29.19	28.79	29.13	90784
2016-12-30	29.05	29.18	28.54	28.80	308292
2017-01-03	29.04	29.19	28.59	29.06	161988
2017-01-04	28.51	29.60	28.51	29.56	163236
2017-01-05	29.56	29.58	28.89	28.98	120208
2017-01-06	29.00	29.00	28.44	28.58	110192
2017-01-09	28.54	28.75	28.33	28.40	151904
2017-01-10	28.31	28.99	28.26	28.70	158432
2017-01-11	28.68	29.19	28.53	28.93	152076
2017-01-12	28.96	28.96	27.86	28.14	89584
2017-01-13	28.00	28.66	27.86	28.38	66532
2017-01-17	28.18	28.19	27.61	27.61	81840
2017-01-18	27.60	28.11	27.44	27.58	99164
2017-01-19	27.58	27.73	27.34	27.41	92860
2017-01-20	27.41	27.96	27.14	27.69	107756
2017-01-23	27.71	27.78	27.27	27.65	64472
2017-01-24	27.70	28.21	27.70	28.14	102780
2017-01-25	28.26	28.58	28.21	28.46	106796
2017-01-26	28.38	28.50	27.19	28.20	94864
2017-01-27	28.28	28.44	28.16	28.18	60200
2017-01-30	28.08	28.15	27.54	27.90	73860
2017-01-31	27.79	28.24	27.56	28.01	157560
2017-02-01	28.23	28.42	27.83	28.00	85772
2017-02-02	28.04	28.25	27.56	27.71	82172
2017-02-03	28.53	31.13	28.33	29.80	379956
2017-02-06	29.85	30.23	29.65	30.15	319344
2017-02-07	30.06	30.98	29.98	30.44	194892
2017-02-08	30.38	30.84	30.21	30.31	147388
2017-02-09	30.33	30.76	30.33	30.63	244188
2017-02-10	30.71	30.85	30.49	30.60	169612
2017-02-13	30.88	30.90	30.54	30.61	165040
2017-02-14	30.45	30.73	30.15	30.43	196356
2017-02-15	30.35	30.40	30.01	30.33	221128
2017-02-16	30.69	30.69	30.13	30.46	106380
2017-02-17	30.60	30.76	30.33	30.45	151192
2017-02-21	30.63	31.20	30.55	31.16	160152
2017-02-22	31.15	31.56	31.13	31.51	90360
2017-02-23	31.55	31.91	31.23	31.39	99020
2017-02-24	31.25	31.85	31.23	31.80	113288
2017-02-27	31.81	32.13	31.57	31.90	165148
2017-02-28	31.99	32.17	31.38	31.74	167728
2017-03-01	32.09	32.64	32.09	32.49	159104
2017-03-02	32.46	35.25	31.85	32.04	141424
2017-03-03	35.45	32.59	31.76	32.13	125160
2017-03-06	32.01	32.49	31.75	32.28	108352
2017-03-07	32.36	32.63	32.15	32.51	248652
2017-03-08	32.66	32.75	32.41	32.43	85556
2017-03-09	32.55	33.05	32.28	32.36	152284
2017-03-10	32.68	33.09	32.23	32.63	98612
2017-03-13	32.75	32.96	32.44	32.58	152632
2017-03-14	32.54	32.83	32.32	32.53	125612
2017-03-15	32.74	33.04	32.73	32.85	129036
2017-03-16	32.90	33.34	32.74	32.89	128800
2017-03-17	32.75	33.73	32.71	33.45	394468
2017-03-20	33.44	33.44	32.78	32.85	107052
2017-03-21	32.88	33.19	32.25	32.36	147072
2017-03-22	32.39	32.86	32.28	32.75	160116
2017-03-23	32.80	33.21	32.76	33.20	63304
2017-03-24	33.33	33.63	33.11	33.36	108556
2017-03-27	33.15	33.59	32.98	33.38	107620
2017-03-28	33.33	33.50	32.96	33.44	164052
2017-03-29	33.44	33.65	33.20	33.60	92188
2017-03-30	33.59	33.85	33.25	33.53	142064
2017-03-31	33.59	33.86	33.15	33.76	268264
2017-04-03	33.98	34.35	33.00	33.18	139078
2017-04-04	33.00	33.33	32.48	32.68	198254
2017-04-05	33.00	33.87	32.15	32.18	212434
2017-04-06	32.23	32.55	31.93	32.53	117830
2017-04-07	32.58	32.68	32.23	32.43	72816
2017-04-10	32.55	32.75	32.28	32.53	85560
2017-04-11	32.63	33.05	32.28	32.83	107398
2017-04-12	32.85	32.85	32.10	32.30	70024
2017-04-13	32.18	32.50	31.88	32.13	75176
2017-04-17	32.33	32.78	32.15	32.75	92088
2017-04-18	32.70	32.85	32.13	32.50	87678
2017-04-19	32.75	32.90	32.60	32.83	81662
2017-04-20	33.08	33.88	32.88	33.83	246716
2017-04-21	33.73	33.93	33.00	33.85	121524
2017-04-24	34.40	34.75	34.08	34.73	169652
2017-04-25	35.00	35.75	35.00	35.55	180014
2017-04-26	35.70	35.93	35.30	35.70	124054
2017-04-27	35.78	35.95	35.60	35.78	135676
2017-04-28	35.70	36.00	35.50	35.63	173382
2017-05-01	35.78	36.20	35.63	36.18	165090
2017-05-02	36.23	36.40	35.65	35.83	191938
2017-05-03	35.70	36.05	35.33	35.83	269000
2017-05-04	35.90	35.95	35.63	35.88	102998
2017-05-05	35.95	36.15	35.38	36.05	105068
2017-05-08	36.10	36.75	35.95	36.48	136222
2017-05-09	36.65	36.80	36.15	36.65	149606
2017-05-10	36.53	36.78	36.10	36.18	169342
2017-05-11	36.05	36.53	35.95	36.30	106024
2017-05-12	36.18	36.80	36.05	36.25	128364
2017-05-15	36.25	36.61	36.00	36.35	117944
2017-05-16	36.35	37.30	36.35	37.30	136580
2017-05-17	36.75	36.95	36.53	36.73	286980
2017-05-18	36.68	37.05	36.60	36.78	210362
2017-05-19	36.73	36.98	36.50	36.63	216708
2017-05-22	36.78	37.48	36.65	36.90	150066
2017-05-23	37.13	37.23	36.88	37.08	170418
2017-05-24	37.35	38.10	37.15	37.75	235872
2017-05-25	37.00	39.10	35.80	38.93	474380
2017-05-26	38.95	39.00	38.33	38.45	230832
2017-05-30	38.50	39.28	38.50	38.83	231904
2017-05-31	38.88	39.65	38.58	39.38	337394
2017-06-01	39.55	39.58	39.08	39.38	432638
2017-06-02	39.38	39.91	39.38	39.53	187338
2017-06-05	39.18	39.70	39.15	39.40	110154
2017-06-06	39.30	39.73	39.25	39.50	117056
2017-06-07	39.50	39.83	39.38	39.53	162974
2017-06-08	39.53	39.85	39.28	39.85	266786
2017-06-09	39.98	40.65	38.84	39.23	385202
2017-06-12	39.20	39.20	37.58	37.78	375782
2017-06-13	38.40	38.53	37.70	38.38	157972
2017-06-14	38.63	38.63	37.50	37.93	117800
2017-06-15	37.25	37.73	37.11	37.60	122604
2017-06-16	37.35	37.90	37.08	37.25	230564
2017-06-19	37.43	37.75	37.03	37.15	146502
2017-06-20	37.23	37.43	36.60	37.15	145048
2017-06-21	37.25	37.38	36.65	36.73	168890
2017-06-22	36.73	36.93	36.20	36.33	169686
2017-06-23	36.28	37.38	36.00	37.18	501562
2017-06-26	37.35	37.55	36.45	36.95	154822
2017-06-27	36.78	37.13	36.68	36.68	151196
2017-06-28	36.90	37.53	36.84	37.50	120088
2017-06-29	37.45	37.70	36.05	37.18	146774
2017-06-30	37.18	37.38	36.70	37.05	178778
2017-07-03	37.30	37.30	36.63	36.88	56688
2017-07-05	37.00	37.15	36.40	36.88	124258
2017-07-06	36.68	36.88	36.19	36.78	138116
2017-07-07	36.93	37.70	36.93	37.65	79010
2017-07-10	37.63	37.85	37.38	37.75	121190
2017-07-11	37.75	38.45	37.48	38.13	117070
2017-07-12	38.50	38.95	38.35	38.60	77962
2017-07-13	38.65	38.68	37.90	38.43	91404
2017-07-14	38.53	38.63	38.10	38.43	76050
2017-07-17	38.63	38.83	38.28	38.65	113104
2017-07-18	38.63	38.98	38.39	38.98	83106
2017-07-19	39.03	39.73	39.03	39.58	106636
2017-07-20	39.70	39.80	39.43	39.75	94750
2017-07-21	39.90	39.90	39.33	39.50	118640
2017-07-24	39.53	40.05	39.45	39.88	74694
2017-07-25	40.08	40.48	39.55	40.40	101974
2017-07-26	40.60	40.70	40.12	40.33	72718
2017-07-27	40.53	40.80	40.10	40.40	164956
2017-07-28	40.18	40.65	40.15	40.60	103650
2017-07-31	40.63	40.68	40.18	40.45	155844
2017-08-01	40.55	41.23	40.13	41.15	216968
2017-08-02	41.38	41.94	40.58	41.18	121506
2017-08-03	42.40	44.83	42.03	44.38	236910
2017-08-04	44.43	44.78	43.03	43.03	253800
2017-08-07	43.05	43.08	42.28	42.35	99394
2017-08-08	42.50	42.60	41.68	41.73	115020
2017-08-09	41.58	41.88	41.10	41.43	146618
2017-08-10	41.35	41.72	40.53	40.60	118436
2017-08-11	40.75	40.98	39.95	40.28	127250
2017-08-14	40.63	41.25	40.63	40.93	154278
2017-08-15	41.18	41.25	40.48	40.53	133034
2017-08-16	40.75	41.15	39.80	40.60	126844
2017-08-17	40.50	40.85	39.83	40.35	179942
2017-08-18	40.10	41.23	40.10	40.80	346310
2017-08-21	40.90	41.00	40.58	40.83	111124
2017-08-22	41.08	41.58	41.08	41.30	112016
2017-08-23	40.98	41.30	40.65	40.75	76832
2017-08-24	40.93	40.93	40.40	40.63	75428
2017-08-25	40.88	41.08	40.50	40.80	74182
2017-08-28	40.98	40.98	40.59	40.85	105506
2017-08-29	40.83	41.20	40.70	41.03	140568
2017-08-30	41.13	41.55	40.85	41.35	127764
2017-08-31	41.48	41.93	41.45	41.85	96490
2017-09-01	41.95	42.03	41.35	41.58	101424
2017-09-05	41.48	41.85	41.05	41.35	120608
2017-09-06	41.35	41.88	40.48	40.68	149780
2017-09-07	40.68	40.80	39.85	39.93	166462
2017-09-08	39.93	39.93	39.03	39.03	219752
2017-09-11	39.20	39.63	38.93	39.38	218622
2017-09-12	39.38	39.43	39.00	39.18	156962
2017-09-13	39.18	40.08	38.98	40.03	166434
2017-09-14	40.05	40.38	39.58	40.20	115084
2017-09-15	40.28	40.75	39.95	40.75	518000
2017-09-18	41.45	42.38	41.33	41.95	273490
2017-09-19	42.20	43.39	42.03	43.23	260498
2017-09-20	43.05	43.58	42.78	43.58	109490
2017-09-21	43.60	43.83	43.36	43.78	168934
2017-09-22	43.88	44.43	43.88	44.30	75120
2017-09-25	44.35	44.35	43.05	43.98	220366
2017-09-26	44.10	44.10	43.35	43.85	311144
2017-09-27	44.20	45.18	44.00	45.13	282054
2017-09-28	45.23	46.59	44.95	46.53	124588
2017-09-29	46.70	46.98	45.93	46.23	264578
2017-10-02	46.38	47.25	46.13	47.23	193280
2017-10-03	47.30	47.73	46.40	47.73	169876
2017-10-04	47.88	47.90	47.45	47.60	129692
2017-10-05	47.63	47.83	47.08	47.13	103032
2017-10-06	47.10	47.13	46.05	46.70	185196
2017-10-09	46.88	47.48	46.65	47.43	118148
2017-10-10	47.68	48.33	47.45	48.03	97882
2017-10-11	48.20	48.45	47.75	48.33	114232
2017-10-12	48.28	48.85	48.03	48.13	151488
2017-10-13	48.23	48.60	47.90	47.98	91708
2017-10-16	48.28	48.88	48.05	48.38	143816
2017-10-17	48.23	48.35	47.78	47.83	51692
2017-10-18	47.80	48.08	47.05	47.18	169472
2017-10-19	46.78	46.80	45.65	46.18	333574
2017-10-20	46.23	46.53	45.99	46.20	247012
2017-10-23	46.13	46.58	45.93	46.18	198396
2017-10-24	46.28	46.68	46.10	46.13	94426
2017-10-25	46.10	46.40	45.98	46.10	136562
2017-10-26	46.10	46.58	45.90	46.43	297226
2017-10-27	46.70	46.98	46.30	46.93	162208
2017-10-30	46.90	47.00	46.18	46.60	197652
2017-10-31	46.83	48.18	46.83	47.80	120520
2017-11-01	47.90	48.58	47.50	48.25	204232
2017-11-02	48.28	48.68	47.88	48.00	133268
2017-11-03	44.98	44.98	37.10	37.13	777374
2017-11-06	37.00	37.75	36.14	37.35	264516
2017-11-07	37.70	37.85	36.98	37.48	162638
2017-11-08	37.28	38.10	36.75	37.85	171686
2017-11-09	37.40	38.25	37.08	38.23	174972
2017-11-10	38.30	38.65	38.10	38.10	95592
2017-11-13	37.95	38.73	37.60	38.70	178114
2017-11-14	38.58	38.95	38.03	38.48	205896
2017-11-15	38.20	38.58	38.00	38.38	135338
2017-11-16	38.63	39.90	38.63	39.78	185610
2017-11-17	39.50	40.23	39.20	39.73	266946
2017-11-20	39.85	40.08	39.43	40.05	176724
2017-11-21	40.35	41.03	40.35	41.00	191196
2017-11-22	41.15	41.43	40.53	40.78	168734
2017-11-24	41.20	41.20	40.18	40.33	72438
2017-11-27	40.25	40.33	39.93	40.28	103986
2017-11-28	40.48	41.43	40.48	41.35	163626
2017-11-29	41.35	41.35	40.38	40.80	120218
2017-11-30	41.08	41.33	40.53	40.60	172750
2017-12-01	40.55	40.55	38.30	39.23	218114
2017-12-04	39.60	39.80	39.38	39.50	192050
2017-12-05	39.50	40.08	39.10	39.10	137844
2017-12-06	39.03	39.53	38.23	38.25	100476
2017-12-07	38.48	38.73	37.80	37.93	127708
2017-12-08	38.10	38.65	37.53	37.65	129250
2017-12-11	37.53	38.30	37.53	37.65	153682
2017-12-12	37.80	38.10	37.50	37.60	96866
2017-12-13	37.68	38.08	37.65	37.80	93616
2017-12-14	37.88	38.13	37.41	37.55	155948
2017-12-15	37.65	39.35	37.33	39.05	343396
2017-12-18	39.38	40.60	39.15	39.83	104664
2017-12-19	39.78	40.13	39.33	40.10	104084
2017-12-20	40.13	40.13	39.43	39.68	86142
2017-12-21	39.85	40.40	39.70	40.25	123796
2017-12-22	40.25	40.40	39.53	39.65	74188
2017-12-26	39.45	39.45	38.00	38.05	118682
2017-12-27	38.00	38.95	38.00	38.35	76930
2017-12-28	38.15	38.80	37.80	38.45	175078
2017-12-29	38.55	38.55	37.53	37.60	328958
2018-01-02	37.93	38.55	37.63	37.73	222000
2018-01-03	37.83	37.83	36.91	37.35	142598
2018-01-04	37.58	37.58	36.88	37.00	205070
2018-01-05	37.05	38.13	36.78	37.70	370872
2018-01-08	37.73	38.38	37.38	38.08	168488
2018-01-09	38.03	38.45	37.88	38.08	334284
2018-01-10	37.88	38.43	37.63	38.38	223008
2018-01-11	38.55	38.94	38.55	38.78	114630
2018-01-12	38.90	39.45	38.70	38.93	95370
2018-01-16	39.03	39.85	38.57	38.95	175874
2018-01-17	39.03	39.88	38.80	39.73	153302
2018-01-18	39.83	40.03	39.53	39.88	127200
2018-01-19	39.88	40.85	39.13	40.73	160934
2018-01-22	40.68	41.05	40.28	40.85	118924
2018-01-23	40.75	40.83	39.60	39.78	129070
2018-01-24	39.78	39.78	39.05	39.28	122076
2018-01-25	39.48	40.02	39.03	39.18	122204
2018-01-26	39.35	39.75	39.00	39.50	118592
2018-01-29	39.40	39.90	39.15	39.15	81506
2018-01-30	39.13	39.68	39.08	39.30	128040
2018-01-31	39.55	39.85	38.50	38.60	189838
2018-02-01	38.08	39.05	37.90	38.93	120214
2018-02-02	38.53	38.70	38.05	38.40	133384
2018-02-05	38.15	38.60	37.33	37.40	163262
2018-02-06	36.80	38.20	36.60	38.00	189942
2018-02-07	37.85	38.53	37.25	38.00	169120
2018-02-08	41.03	41.03	33.83	34.85	631944
2018-02-09	35.18	37.60	35.05	36.15	495546
2018-02-12	36.55	36.55	35.33	35.70	300670
2018-02-13	35.50	36.78	35.38	36.73	269658
2018-02-14	36.35	36.90	36.20	36.68	201868
2018-02-15	37.00	37.98	36.83	37.68	202450
2018-02-16	37.50	38.23	37.30	38.00	623370
2018-02-20	37.70	39.50	37.70	39.10	241994
2018-02-21	39.28	40.25	39.03	39.78	247486
2018-02-22	40.03	40.03	38.25	38.30	300978
2018-02-23	38.63	39.40	37.93	38.05	194710
2018-02-26	38.05	39.08	38.00	38.98	129518
2018-02-27	38.98	39.28	38.53	38.93	195132
2018-02-28	39.03	39.33	38.28	38.28	126528
2018-03-01	38.25	38.60	37.73	38.03	178616
2018-03-02	37.70	38.71	37.60	38.58	144286
2018-03-05	38.33	39.18	38.10	38.85	179578
2018-03-06	39.08	39.95	38.53	39.90	260276
2018-03-07	39.40	39.95	39.18	39.78	152800
2018-03-08	39.83	39.98	39.15	39.75	182564
2018-03-09	40.00	40.90	39.21	40.75	261360
2018-03-12	40.78	40.98	39.80	40.33	84506
2018-03-13	40.43	40.70	40.05	40.23	79958
2018-03-14	40.45	40.45	39.45	39.45	91514
2018-03-15	39.55	39.56	38.83	39.03	113084
2018-03-16	38.95	39.23	38.60	38.73	452650
2018-03-19	38.63	38.73	37.28	37.50	168680
2018-03-20	37.53	38.03	36.69	37.75	154070
2018-03-21	37.73	38.98	37.70	38.78	117790
2018-03-22	38.28	38.83	37.78	37.83	151918
2018-03-23	38.03	39.20	37.10	37.15	172058
2018-03-26	37.75	38.48	37.35	38.38	273920
2018-03-27	38.53	38.83	38.03	38.30	197330
2018-03-28	38.30	38.55	37.55	38.20	213250
2018-03-29	38.33	39.59	38.23	38.85	176548
2018-04-02	38.80	39.15	37.33	37.78	177050
2018-04-03	37.90	38.73	37.30	38.48	192168
2018-04-04	37.88	38.58	37.25	38.43	205954
2018-04-05	38.65	38.79	38.05	38.50	217198
2018-04-06	38.15	39.00	37.68	38.08	200332
2018-04-09	38.33	38.70	37.85	38.33	199366
2018-04-10	38.73	39.70	38.38	39.43	206854
2018-04-11	39.10	39.83	39.00	39.78	116836
2018-04-12	39.95	40.68	38.93	40.45	218740
2018-04-13	40.68	40.68	40.00	40.08	210804
2018-04-16	40.43	40.70	39.98	40.55	67348
2018-04-17	40.55	40.70	40.08	40.23	108032
2018-04-18	40.28	40.65	40.08	40.30	168674
2018-04-19	40.23	40.63	40.00	40.13	72236
2018-04-20	40.00	40.23	39.63	40.05	126048
2018-04-23	40.38	40.40	39.83	39.90	103854
2018-04-24	40.00	40.17	39.43	39.58	90814
2018-04-25	39.63	39.85	39.28	39.55	59118
2018-04-26	39.83	40.18	39.58	40.10	73630
2018-04-27	40.25	40.45	39.85	40.15	99292
2018-04-30	40.13	40.23	39.90	39.93	99624
2018-05-01	39.85	40.75	39.78	40.75	93436
2018-05-02	40.63	41.18	40.55	41.13	153696
2018-05-03	40.90	41.18	40.30	41.05	98360
2018-05-04	41.03	42.33	40.98	41.90	112638
2018-05-07	41.90	42.75	41.80	42.48	87410
2018-05-08	42.38	42.85	40.78	42.08	438174
2018-05-09	41.90	42.85	41.90	42.75	105312
2018-05-10	42.60	43.23	42.48	43.15	131080
2018-05-11	43.13	44.35	43.13	44.13	230386
2018-05-14	44.10	44.50	43.60	43.70	187098
2018-05-15	43.48	43.85	43.25	43.73	154554
2018-05-16	43.70	44.65	43.53	44.60	209170
2018-05-17	44.50	44.88	44.38	44.73	229172
2018-05-18	44.83	45.38	44.63	44.93	156528
2018-05-21	45.10	45.63	45.03	45.53	107862
2018-05-22	45.53	45.70	45.08	45.23	108306
2018-05-23	45.03	45.65	44.98	45.00	132832
2018-05-24	44.88	45.03	44.50	44.53	127324
2018-05-25	43.00	45.50	41.50	44.35	379898
2018-05-29	44.10	45.98	43.25	45.88	245840
2018-05-30	45.80	46.88	45.70	45.88	150908
2018-05-31	45.93	46.48	45.30	45.48	121474
2018-06-01	45.83	46.25	45.55	46.00	185440
2018-06-04	46.43	46.80	45.80	46.75	131164
2018-06-05	46.73	47.35	46.55	47.28	108682
2018-06-06	47.45	47.88	47.18	47.50	140852
2018-06-07	47.55	47.55	46.55	46.60	145272
2018-06-08	46.60	46.88	46.23	46.75	120544
2018-06-11	46.75	47.13	46.23	46.43	227268
2018-06-12	46.50	46.90	46.28	46.75	163996
2018-06-13	46.75	47.33	46.58	47.33	191512
2018-06-14	47.35	48.33	47.35	48.03	172960
2018-06-15	47.85	48.80	47.85	48.20	262474
2018-06-18	48.03	49.30	47.78	49.28	143648
2018-06-19	49.03	49.90	48.15	49.43	238022
2018-06-20	49.53	49.90	48.55	48.90	117156
2018-06-21	48.93	48.93	47.68	47.73	124886
2018-06-22	48.05	48.33	47.33	47.85	289234
2018-06-25	47.80	48.18	46.78	48.13	399458
2018-06-26	47.98	48.73	47.86	48.33	150902
2018-06-27	48.30	48.85	47.50	47.58	125556
2018-06-28	47.45	47.93	47.38	47.43	112624
2018-06-29	47.55	47.72	46.98	47.05	239202
2018-07-02	46.85	48.15	46.85	48.10	95436
2018-07-03	48.33	48.37	47.78	47.98	41538
2018-07-05	48.23	48.95	47.58	48.93	164136
2018-07-06	49.10	49.88	49.08	49.78	95088
2018-07-09	50.03	50.13	49.35	49.88	77194
2018-07-10	50.10	50.33	49.83	49.98	117546
2018-07-11	49.53	49.98	49.15	49.23	111662
2018-07-12	49.63	49.63	48.78	49.40	192568
2018-07-13	49.18	49.73	49.18	49.33	92470
2018-07-16	49.43	49.43	48.93	49.08	76876
2018-07-17	49.23	49.90	49.20	49.80	98344
2018-07-18	49.85	50.55	49.78	50.53	174762
2018-07-19	50.45	50.78	50.05	50.73	89252
2018-07-20	50.73	50.98	50.55	50.75	61766
2018-07-23	50.75	51.38	50.04	51.05	87464
2018-07-24	51.05	51.23	50.25	50.43	107580
2018-07-25	50.38	50.73	50.15	50.45	67752
2018-07-26	50.20	51.30	50.20	51.08	59958
2018-07-27	51.10	51.25	49.43	49.45	127068
2018-07-30	49.58	49.95	48.95	49.00	75854
2018-07-31	49.23	49.58	44.89	49.33	95518
2018-08-01	49.38	49.80	48.78	49.15	102034
2018-08-02	48.93	50.43	48.93	50.03	94442
2018-08-03	50.13	50.65	49.25	50.58	82800
2018-08-06	50.20	51.80	50.20	51.75	90160
2018-08-07	51.85	52.95	51.85	52.15	100108
2018-08-08	52.03	52.44	51.15	52.03	114012
2018-08-09	53.63	53.63	49.90	50.05	174590
2018-08-10	49.90	51.55	48.78	48.98	172494
2018-08-13	49.00	49.38	47.81	49.08	189466
2018-08-14	49.08	50.83	49.08	50.25	136036
2018-08-15	50.08	50.35	49.43	50.25	130908
2018-08-16	50.45	50.70	50.23	50.53	62724
2018-08-17	50.25	50.28	49.36	49.70	413730
2018-08-20	49.83	50.25	49.70	49.90	91208
2018-08-21	50.10	50.43	49.83	50.00	101664
2018-08-22	50.03	50.45	49.88	50.43	91380
2018-08-23	50.40	51.20	50.40	51.03	124452
2018-08-24	51.00	51.35	50.60	50.98	97702
2018-08-27	51.00	51.38	50.75	50.95	154920
2018-08-28	50.98	51.50	50.73	51.23	98528
2018-08-29	51.28	51.80	50.95	51.48	93100
2018-08-30	51.48	52.18	51.02	51.68	100650
2018-08-31	51.45	51.90	51.40	51.83	74380
2018-09-04	51.80	51.80	50.48	51.33	95376
2018-09-05	51.20	51.45	50.78	51.28	65534
2018-09-06	51.33	51.50	50.75	50.90	103920
2018-09-07	50.78	51.95	50.78	51.53	100316
2018-09-10	51.63	51.73	51.10	51.48	77298
2018-09-11	51.30	52.21	51.26	51.78	69020
2018-09-12	51.73	51.90	50.83	50.88	95956
2018-09-13	51.05	51.53	50.63	50.83	64320
2018-09-14	50.80	51.33	50.45	51.13	88254
2018-09-17	50.93	51.40	49.70	49.88	100046
2018-09-18	50.00	50.15	49.43	49.55	65496
2018-09-19	49.45	49.45	47.55	47.60	102794
2018-09-20	47.73	48.13	47.35	47.98	87850
2018-09-21	48.10	48.50	46.98	47.00	273662
2018-09-24	47.00	47.75	46.53	47.00	196056
2018-09-25	47.05	50.00	46.78	47.00	109632
2018-09-26	46.98	47.30	46.00	46.20	161892
2018-09-27	46.23	46.98	45.80	46.23	141692
2018-09-28	46.10	46.73	45.80	46.35	194096
2018-10-01	46.55	46.69	44.67	44.86	89606
2018-10-02	44.85	44.91	43.36	43.85	78338
2018-10-03	43.85	45.13	43.56	44.43	113534
2018-10-04	44.34	44.48	43.79	43.91	110890
2018-10-05	43.81	44.46	43.23	43.71	131318
2018-10-08	43.58	43.96	42.58	42.78	116870
2018-10-09	42.51	43.11	41.86	42.33	200038
2018-10-10	42.08	42.61	41.37	42.10	176740
2018-10-11	41.75	42.77	41.60	42.23	318058
2018-10-12	42.72	43.15	42.26	42.69	191262
2018-10-15	42.44	43.07	42.27	42.60	97450
2018-10-16	42.69	44.40	42.49	44.25	91724
2018-10-17	44.16	44.16	43.15	43.73	93722
2018-10-18	43.42	43.65	42.94	43.30	96430
2018-10-19	43.29	43.86	42.81	43.14	128294
2018-10-22	43.39	44.06	43.02	43.34	151716
2018-10-23	42.81	43.84	42.54	43.50	83198
2018-10-24	43.40	43.49	42.69	42.69	195740
2018-10-25	42.87	43.13	42.13	42.51	84044
2018-10-26	41.82	42.62	40.65	41.95	89116
2018-10-29	42.32	42.99	41.34	41.62	47092
2018-10-30	41.51	42.86	41.51	42.77	83014
2018-10-31	43.18	43.18	42.37	42.44	149770
2018-11-01	42.56	43.69	42.17	43.08	173632
2018-11-02	43.13	44.41	43.13	43.54	87384
2018-11-05	43.48	43.94	42.52	42.57	139606
2018-11-06	42.50	44.12	42.50	42.97	116080
2018-11-07	42.97	44.24	42.41	43.98	115538
2018-11-08	40.61	43.73	40.40	40.77	171972
2018-11-09	40.24	41.41	40.00	40.79	135384
2018-11-12	40.60	41.48	40.34	40.70	157016
2018-11-13	40.77	41.59	40.43	40.59	310000
2018-11-14	40.58	41.40	39.87	40.25	119674
2018-11-15	40.08	40.36	39.82	40.05	132644
2018-11-16	39.90	41.55	39.49	40.51	150634
2018-11-19	40.52	40.90	39.64	39.74	143050
2018-11-20	39.47	39.64	38.54	38.82	102304
2018-11-21	38.96	41.00	38.58	38.70	107370
2018-11-23	38.45	39.85	38.45	38.90	57702
2018-11-26	39.17	39.79	38.83	39.31	169830
2018-11-27	39.04	39.57	39.03	39.41	156166
2018-11-28	39.64	41.56	39.20	41.05	116356
2018-11-29	40.99	41.60	40.58	41.03	123460
2018-11-30	41.03	41.42	40.25	40.88	157388
2018-12-03	41.38	41.38	40.55	40.95	218588
2018-12-04	40.83	41.94	38.21	38.40	137498
2018-12-06	37.90	38.65	37.25	38.30	244612
2018-12-07	38.31	38.73	37.26	37.36	99576
2018-12-10	37.37	38.01	37.06	37.77	195280
2018-12-11	38.05	38.52	36.90	37.25	133134
2018-12-12	37.73	39.14	37.23	37.82	120630
2018-12-13	37.99	38.20	36.76	37.13	75524
2018-12-14	36.70	37.26	36.08	36.29	99828
2018-12-17	36.27	37.21	35.04	35.33	206308
2018-12-18	35.72	36.29	35.31	35.40	194102
2018-12-19	35.40	36.54	35.20	35.50	158190
2018-12-20	35.42	35.83	34.43	34.91	172034
2018-12-21	34.89	38.58	34.07	34.25	455798
2018-12-24	34.07	37.36	33.84	34.03	149630
2018-12-26	34.14	34.51	32.76	34.45	174750
2018-12-27	34.01	35.52	34.01	35.43	188480
2018-12-28	35.42	36.01	34.94	35.12	122366
2018-12-31	35.42	35.61	34.95	35.59	189804
2019-01-02	35.08	35.97	35.00	35.04	139338
2019-01-03	34.94	35.25	33.75	34.37	152746
2019-01-04	34.66	36.14	34.66	35.71	127298
2019-01-07	35.73	36.68	34.85	36.19	146106
2019-01-08	36.52	36.60	35.94	36.53	133934
2019-01-09	36.61	37.08	36.61	36.83	50492
2019-01-10	36.69	37.70	36.57	37.58	111722
2019-01-11	37.41	38.16	37.16	37.53	133678
2019-01-14	37.48	37.63	36.55	36.75	153992
2019-01-15	36.76	37.45	36.60	37.20	115710
2019-01-16	37.19	37.70	36.80	36.96	79654
2019-01-17	36.71	37.76	36.63	37.43	247640
2019-01-18	37.61	38.34	37.51	37.56	99678
2019-01-22	37.93	37.93	36.84	37.22	113256
2019-01-23	37.31	38.13	37.00	37.43	103804
2019-01-24	37.44	38.52	37.38	38.19	96944
2019-01-25	38.50	39.23	38.36	38.87	85844
2019-01-28	38.60	38.93	37.88	38.35	100412
2019-01-29	38.36	38.86	38.00	38.46	108342
2019-01-30	38.69	38.97	38.04	38.28	159292
2019-01-31	38.22	39.61	38.22	39.61	172436
2019-02-01	39.48	39.48	38.90	39.18	103540
2019-02-04	39.09	39.80	38.76	39.77	89422
2019-02-05	39.63	41.50	39.49	39.74	119466
2019-02-06	39.33	40.69	39.33	40.07	123956
2019-02-07	42.50	43.69	41.05	41.70	201692
2019-02-08	41.46	42.16	41.28	42.02	138172
2019-02-11	42.09	43.32	41.40	41.63	195850
2019-02-12	41.94	42.69	41.61	42.67	138776
2019-02-13	42.54	43.69	42.54	43.55	197684
2019-02-14	43.39	44.39	43.39	44.17	193050
2019-02-15	44.30	45.38	44.09	45.38	454040
2019-02-19	45.14	45.67	44.83	45.67	187920
2019-02-20	45.66	46.48	45.41	46.11	176312
2019-02-21	46.29	46.32	45.26	45.77	163242
2019-02-22	46.11	46.24	45.41	46.05	151892
2019-02-25	46.28	46.59	45.69	45.70	101134
2019-02-26	45.62	45.76	45.08	45.25	80874
2019-02-27	45.06	45.06	44.64	45.00	74222
2019-02-28	44.80	45.26	44.25	44.72	91570
2019-03-01	44.47	44.99	44.27	44.96	134960
2019-03-04	45.00	45.44	43.55	43.87	232318
2019-03-05	44.05	44.42	43.60	44.01	117146
2019-03-06	44.15	44.40	42.86	42.91	200954
2019-03-07	43.01	43.25	41.78	43.17	185326
2019-03-08	42.92	44.20	42.92	43.97	143088
2019-03-11	43.97	44.81	43.74	44.69	72316
2019-03-12	44.81	44.99	44.26	44.39	91210
2019-03-13	44.60	45.41	44.38	44.46	94990
2019-03-14	44.47	45.03	43.93	44.85	131632
2019-03-15	44.90	45.68	44.74	44.79	235248
2019-03-18	44.96	45.23	44.38	45.10	91914
2019-03-19	44.95	45.44	44.55	45.05	91672
2019-03-20	44.92	45.71	44.68	44.79	194100
2019-03-21	44.73	45.67	44.73	45.52	113856
2019-03-22	45.28	45.28	43.07	43.07	118102
2019-03-25	43.02	43.99	42.50	43.55	91228
2019-03-26	44.25	44.40	43.46	43.75	61904
2019-03-27	43.76	43.91	43.16	43.55	72086
2019-03-28	43.61	44.28	43.25	44.13	51106
2019-03-29	44.30	44.91	43.82	44.27	129726
2019-04-01	44.34	45.45	44.34	45.40	155516
2019-04-02	45.40	45.51	44.81	45.18	105330
2019-04-03	45.50	45.90	44.91	45.54	59760
2019-04-04	45.51	46.20	45.14	45.59	81486
2019-04-05	45.59	46.00	44.04	45.76	128002
2019-04-08	45.67	46.21	45.06	46.18	115736
2019-04-09	46.07	46.47	45.29	45.36	84286
2019-04-10	45.52	46.85	45.28	46.51	112840
2019-04-11	46.63	46.84	46.29	46.51	48418
2019-04-12	46.61	47.20	46.27	46.37	30064
2019-04-15	46.57	46.57	45.66	46.32	65696
2019-04-16	46.53	46.76	46.01	46.32	72310
2019-04-17	46.52	46.52	45.17	45.64	76048
2019-04-18	45.49	46.00	45.20	45.84	65970
2019-04-22	45.65	45.82	44.99	45.39	49040
2019-04-23	45.43	46.77	45.38	46.15	107522
2019-04-24	46.23	46.93	46.04	46.75	53404
2019-04-25	46.67	46.67	45.42	45.94	59996
2019-04-26	46.01	46.80	45.82	46.58	100030
2019-04-29	46.58	47.39	45.53	46.93	59244
2019-04-30	46.79	47.33	46.28	47.15	131550
2019-05-01	47.22	47.69	46.63	46.86	245352
2019-05-02	46.86	47.18	45.97	46.60	97290
2019-05-03	46.65	47.50	46.34	47.39	97118
2019-05-06	46.59	47.80	46.37	47.75	87934
2019-05-07	47.29	47.91	45.77	46.39	82782
2019-05-08	46.03	46.98	45.70	45.83	196174
2019-05-09	45.58	46.05	44.97	45.88	91122
2019-05-10	46.07	46.25	44.59	45.41	112966
2019-05-13	44.68	44.88	43.42	43.65	108058
2019-05-14	43.79	44.72	43.52	44.05	243760
2019-05-15	43.63	44.72	43.63	44.26	139128
2019-05-16	44.24	45.21	44.24	44.68	97698
2019-05-17	44.28	44.43	43.44	43.75	134604
2019-05-20	43.41	44.53	43.19	44.48	110708
2019-05-21	44.77	45.39	44.76	45.22	141466
2019-05-22	45.00	46.57	45.00	46.24	155334
2019-05-23	41.50	41.53	35.91	36.31	898732
2019-05-24	36.67	39.15	35.54	37.75	419400
2019-05-28	37.54	38.30	36.28	36.82	331520
2019-05-29	36.05	36.75	35.70	36.07	303750
2019-05-30	36.03	36.47	35.83	36.13	233768
2019-05-31	35.57	35.76	34.86	35.33	241330
2019-06-03	35.20	35.91	34.71	34.88	285792
2019-06-04	35.33	36.22	35.33	35.73	196102
2019-06-05	35.89	36.23	35.09	35.31	275428
2019-06-06	35.43	35.94	34.67	35.77	181866
2019-06-07	36.07	36.42	35.61	35.73	465234
2019-06-10	35.96	36.99	35.96	36.17	221954
2019-06-11	36.56	36.56	35.40	35.54	147966
2019-06-12	35.45	36.51	35.28	35.38	171974
2019-06-13	35.64	36.20	35.29	36.20	184508
2019-06-14	36.25	36.30	35.41	35.76	194304
2019-06-17	35.73	36.24	35.07	35.13	77556
2019-06-18	35.41	35.88	35.29	35.58	75620
2019-06-19	35.42	35.86	35.12	35.66	137920
2019-06-20	35.99	36.09	35.50	35.66	311398
2019-06-21	35.45	35.85	35.14	35.21	338586
2019-06-24	35.52	35.59	33.68	33.78	265954
2019-06-25	33.75	34.24	33.50	33.77	243358
2019-06-26	33.99	34.39	33.68	33.85	167456
2019-06-27	33.99	34.55	33.87	34.44	157914
2019-06-28	34.52	34.86	33.96	34.47	455506
2019-07-01	35.63	36.25	35.00	35.60	239666
2019-07-02	35.68	35.95	35.32	35.81	191264
2019-07-03	36.00	36.34	35.96	36.19	76404
2019-07-05	36.03	36.76	35.99	36.43	127190
2019-07-08	36.30	36.30	35.03	35.13	214672
2019-07-09	35.03	35.39	34.85	35.36	201450
2019-07-10	35.62	36.60	35.62	36.25	287040
2019-07-11	36.06	36.57	36.01	36.36	269218
2019-07-12	36.47	37.18	36.24	37.00	145864
2019-07-15	37.06	37.06	36.32	36.56	185084
2019-07-16	36.63	36.90	36.22	36.50	89062
2019-07-17	36.47	36.77	36.12	36.48	151730
2019-07-18	36.43	36.61	36.27	36.59	236752
2019-07-19	36.51	36.89	35.65	36.56	176178
2019-07-22	36.64	36.99	36.48	36.78	129902
2019-07-23	37.03	37.03	35.39	36.74	164720
2019-07-24	36.66	37.94	36.56	37.92	166926
2019-07-25	37.92	38.12	37.07	37.29	119932
2019-07-26	37.54	38.13	37.07	37.80	188554
2019-07-29	37.74	37.74	37.29	37.56	180398
2019-07-30	37.26	38.00	37.19	37.85	161434
2019-07-31	37.90	38.47	37.28	37.95	272664
2019-08-01	37.80	38.49	37.36	37.63	243152
2019-08-02	37.37	37.56	36.57	37.23	225658
2019-08-05	36.80	36.80	35.82	36.48	332216
2019-08-06	36.59	37.26	35.33	35.95	201420
2019-08-07	35.41	36.30	35.11	36.04	144356
2019-08-08	39.08	43.47	39.08	40.96	615882
2019-08-09	41.18	41.66	40.14	40.69	242982
2019-08-12	40.59	40.59	39.12	39.22	214170
2019-08-13	39.39	40.43	39.33	39.76	161222
2019-08-14	39.22	39.41	38.50	38.88	235984
2019-08-15	38.88	38.88	38.00	38.26	194148
2019-08-16	38.72	40.31	38.66	39.99	902536
2019-08-19	40.71	41.70	40.10	40.98	291988
2019-08-20	40.67	41.11	39.85	40.07	221260
2019-08-21	40.55	41.27	40.19	41.22	160278
2019-08-22	41.25	41.84	40.87	41.52	180434
2019-08-23	41.32	41.77	40.38	40.59	157208
2019-08-26	41.10	41.51	39.88	40.42	223472
2019-08-27	40.71	40.71	39.38	39.80	181178
2019-08-28	39.74	40.59	39.61	40.46	162920
2019-08-29	40.91	41.53	40.64	40.75	140412
2019-08-30	41.04	41.48	40.40	40.86	156332
2019-09-03	40.42	40.63	39.32	39.49	298934
2019-09-04	39.86	40.57	39.51	40.36	298896
2019-09-05	40.89	41.94	40.60	40.81	228660
2019-09-06	40.94	41.33	40.36	40.77	171610
2019-09-09	40.95	42.24	40.50	41.92	205762
2019-09-10	41.75	42.36	40.95	41.40	336534
2019-09-11	41.54	41.80	40.38	41.50	250132
2019-09-12	41.61	42.22	40.27	40.77	463826
2019-09-13	40.75	40.83	39.10	39.47	260794
2019-09-16	39.32	40.42	39.30	40.04	217366
2019-09-17	39.99	40.23	39.27	39.67	175656
2019-09-18	39.70	40.07	38.60	38.99	187744
2019-09-19	39.03	40.09	38.72	39.40	186348
2019-09-20	39.44	39.67	38.41	38.50	343828
2019-09-23	38.36	39.54	38.07	39.28	165258
2019-09-24	39.47	39.93	38.34	38.47	268384
2019-09-25	38.49	39.20	38.25	38.92	258632
2019-09-26	38.77	39.10	38.24	38.31	95418
2019-09-27	38.19	38.58	36.95	37.32	177484
2019-09-30	37.27	38.56	37.27	38.05	200612
2019-10-01	38.31	38.82	37.31	37.48	130290
2019-10-02	37.22	38.06	36.88	37.63	168162
2019-10-03	37.75	38.25	37.33	37.74	128072
2019-10-04	37.78	38.36	37.38	37.83	88324
2019-10-07	37.66	38.31	37.20	37.57	111482
2019-10-08	37.34	37.46	36.90	37.03	80810
2019-10-09	37.14	37.49	36.77	37.11	85590
2019-10-10	37.11	37.76	36.98	37.32	135856
2019-10-11	37.81	39.37	37.81	38.37	189662
2019-10-14	38.17	38.17	37.57	37.83	79800
2019-10-15	37.89	38.27	37.58	37.78	124076
2019-10-16	37.63	38.29	37.63	38.27	188158
2019-10-17	38.40	39.00	38.15	38.47	165680
2019-10-18	38.25	38.37	36.86	37.69	247820
2019-10-21	38.10	38.68	37.96	38.06	143222
2019-10-22	38.04	38.41	37.77	37.85	140884
2019-10-23	37.84	38.22	37.43	37.72	85210
2019-10-24	37.87	37.96	37.36	37.68	81832
2019-10-25	37.63	38.12	37.44	37.72	63558
2019-10-28	37.71	38.88	37.71	38.36	138860
2019-10-29	38.31	39.50	38.17	39.06	87258
2019-10-30	39.01	39.31	38.75	39.13	89590
2019-10-31	38.99	39.07	38.40	39.07	94906
2019-11-01	39.27	39.77	39.09	39.66	115582
2019-11-04	40.00	40.50	39.59	39.81	136220
2019-11-05	40.10	40.49	39.71	40.10	117278
2019-11-06	40.05	40.31	39.21	39.21	112496
2019-11-07	48.08	49.82	42.13	48.39	604850
2019-11-08	47.50	48.22	45.13	46.07	260992
2019-11-11	45.30	45.67	44.15	44.48	229894
2019-11-12	44.46	45.04	44.17	44.60	186586
2019-11-13	44.25	44.75	43.68	43.70	173060
2019-11-14	42.30	43.63	42.30	43.35	131044
2019-11-15	43.58	43.65	41.94	41.99	172504
2019-11-18	42.03	42.62	41.64	41.76	131612
2019-11-19	41.99	42.57	41.45	42.21	117040
2019-11-20	41.97	42.81	41.67	41.83	119338
2019-11-21	42.04	42.13	41.48	41.66	78902
2019-11-22	41.73	41.81	40.87	41.35	88972
2019-11-25	41.62	42.47	41.19	42.14	140606
2019-11-26	42.18	42.38	41.61	41.70	164880
2019-11-27	41.82	42.30	41.22	42.26	73418
2019-11-29	42.14	42.37	41.61	41.79	53206
2019-12-02	41.85	41.92	41.16	41.42	153466
2019-12-03	40.94	41.47	40.53	41.39	86368
2019-12-04	41.59	42.16	41.41	41.66	121660
2019-12-05	41.80	42.08	41.30	42.04	162494
2019-12-06	42.46	42.82	42.26	42.35	180866
2019-12-09	42.37	42.48	41.66	41.69	100254
2019-12-10	41.65	42.26	41.60	42.24	120106
2019-12-11	42.19	42.19	41.51	41.80	67560
2019-12-12	41.76	42.67	41.66	42.11	94950
2019-12-13	42.11	42.11	41.29	41.47	219486
2019-12-16	41.80	42.24	41.37	41.50	110748
2019-12-17	41.59	42.42	41.28	42.23	110800
2019-12-18	42.30	42.81	42.06	42.78	157702
2019-12-19	42.63	43.58	42.31	43.10	111254
2019-12-20	43.18	43.62	42.91	43.58	261902
2019-12-23	43.73	43.90	42.54	43.26	91196
2019-12-24	43.35	43.35	42.83	43.11	23530
2019-12-26	42.58	43.10	42.58	42.73	31042
2019-12-27	42.76	42.76	42.00	42.17	55170
2019-12-30	42.36	42.47	41.80	42.11	47808
2019-12-31	41.87	42.36	41.79	42.15	77358
2020-01-02	42.50	42.75	41.77	42.64	90730
2020-01-03	42.17	43.20	42.02	42.83	114196
2020-01-06	42.49	43.35	42.12	43.01	139216
2020-01-07	42.84	43.39	41.89	42.41	363940
2020-01-08	42.41	43.81	42.04	43.40	185222
2020-01-09	43.48	43.71	42.24	42.37	114202
2020-01-10	42.31	43.08	42.06	42.91	103398
2020-01-13	42.81	43.44	42.76	43.10	124590
2020-01-14	42.99	43.50	42.68	42.96	120370
2020-01-15	42.89	43.69	42.38	42.79	174800
2020-01-16	43.16	43.51	42.74	43.18	167518
2020-01-17	43.35	43.77	42.84	43.13	102512
2020-01-21	42.91	43.47	42.05	42.77	177600
2020-01-22	42.81	43.24	42.63	42.85	103002
2020-01-23	42.75	43.50	42.57	43.29	174496
2020-01-24	43.56	43.74	43.08	43.51	225806
2020-01-27	42.77	43.02	41.99	42.03	150036
2020-01-28	42.35	42.61	42.09	42.24	100818
2020-01-29	42.36	42.88	40.82	41.09	129206
2020-01-30	40.85	41.74	40.47	41.21	84354
2020-01-31	41.07	41.07	39.57	39.86	112480
2020-02-03	40.11	41.05	39.75	40.92	123490
2020-02-04	41.50	42.01	40.85	41.01	135322
2020-02-05	41.55	41.75	40.75	41.51	145808
2020-02-06	45.00	46.22	43.16	44.00	334130
2020-02-07	44.00	44.00	42.32	42.38	140376
2020-02-10	42.35	42.62	40.91	41.69	149626
2020-02-11	46.05	46.05	42.33	43.19	173516
2020-02-12	43.68	43.68	42.25	42.86	132430
2020-02-13	42.71	43.35	42.50	43.28	84430
2020-02-14	43.20	43.32	42.90	43.02	85138
2020-02-18	42.84	43.00	42.51	42.92	92142
2020-02-19	43.08	43.22	42.68	43.06	84830
2020-02-20	42.84	43.30	42.62	43.12	70642
2020-02-21	43.10	43.10	42.58	42.86	55212
2020-02-24	41.27	42.84	41.27	42.65	103764
2020-02-25	42.71	43.06	41.29	41.36	174896
2020-02-26	41.54	41.86	40.98	41.26	82032
2020-02-27	40.44	40.44	37.90	37.99	98844
2020-02-28	36.83	38.05	35.49	37.88	243172
2020-03-02	38.12	38.18	37.04	38.04	132706
2020-03-03	37.76	38.06	36.17	36.61	154608
2020-03-04	37.19	37.80	36.68	37.76	149418
2020-03-05	36.85	37.75	36.39	36.92	170584
2020-03-06	35.71	36.44	35.17	36.22	209944
2020-03-09	33.79	34.43	32.53	33.60	146856
2020-03-10	34.33	34.85	32.86	34.60	140238
2020-03-11	33.70	33.70	31.12	31.84	116692
2020-03-12	30.11	30.80	27.53	27.97	187598
2020-03-13	29.32	30.43	26.95	30.24	206872
2020-03-16	28.25	30.59	26.81	27.31	137270
2020-03-17	27.81	28.93	25.51	27.92	223008
2020-03-18	26.24	26.53	21.99	22.71	164832
2020-03-19	22.02	26.22	21.27	25.40	191524
2020-03-20	25.26	27.29	23.34	23.66	214016
2020-03-23	23.72	25.62	21.72	23.00	142386
2020-03-24	24.27	25.12	23.28	25.12	140448
2020-03-25	24.96	27.50	24.69	27.08	201236
2020-03-26	27.46	31.18	26.88	30.71	158934
2020-03-27	29.27	31.46	28.39	28.94	175134
2020-03-30	29.16	32.07	28.75	31.47	130134
2020-03-31	31.29	32.16	29.44	31.31	181866
2020-04-01	29.29	29.98	27.97	28.76	137254
2020-04-02	28.29	29.70	26.82	28.07	169380
2020-04-03	27.86	28.66	25.45	26.71	110396
2020-04-06	28.45	30.22	28.45	29.97	143276
2020-04-07	30.63	31.28	29.03	29.42	101348
2020-04-08	30.01	30.48	28.69	30.39	106446
2020-04-09	31.20	32.39	30.50	32.10	95164
2020-04-13	31.75	31.88	30.76	31.63	76920
2020-04-14	32.58	32.67	31.24	32.48	109980
2020-04-15	31.06	32.02	30.76	31.00	132516
2020-04-16	31.00	32.15	30.26	31.05	155546
2020-04-17	32.29	33.18	31.76	32.02	106600
2020-04-20	31.23	32.25	30.81	31.30	71720
2020-04-21	30.30	31.18	29.81	29.82	66538
2020-04-22	30.34	31.26	29.89	30.63	116964
2020-04-23	30.97	31.86	30.34	31.27	80480
2020-04-24	31.33	32.48	31.04	32.03	52900
2020-04-27	32.55	34.61	32.55	33.93	118964
2020-04-28	35.00	35.52	33.89	34.51	65770
2020-04-29	36.04	37.50	35.16	36.90	153700
2020-04-30	36.03	36.54	35.03	35.38	166820
2020-05-01	34.19	37.61	33.08	34.67	156144
2020-05-04	34.36	34.53	33.25	34.17	153132
2020-05-05	34.59	35.07	33.50	33.78	58584
2020-05-06	33.77	33.77	32.98	33.38	191598
2020-05-07	33.72	34.34	33.27	34.33	72626
2020-05-08	35.00	38.00	35.00	36.70	96306
2020-05-11	35.84	35.84	34.49	34.54	89860
2020-05-12	34.46	34.58	33.29	33.51	103610
2020-05-13	33.14	33.15	31.89	32.76	74990
2020-05-14	31.88	32.58	30.99	32.58	79796
2020-05-15	32.57	34.00	32.12	33.89	113920
2020-05-18	35.18	35.96	34.06	34.97	159352
2020-05-19	34.67	35.67	34.07	34.07	78864
2020-05-20	34.78	36.41	34.78	35.81	106910
2020-05-21	36.18	38.09	35.54	38.04	196538
2020-05-22	41.50	41.50	37.99	38.27	186182
2020-05-26	39.71	39.91	37.55	37.89	156826
2020-05-27	38.45	38.64	36.20	37.20	216492
2020-05-28	37.73	38.36	36.98	37.20	128640
2020-05-29	36.79	37.12	35.98	36.86	154806
2020-06-01	37.03	37.03	36.44	36.54	139798
2020-06-02	36.68	36.86	36.36	36.52	104280
2020-06-03	37.13	38.56	37.03	37.43	611330
2020-06-04	37.11	37.75	36.32	37.03	125030
2020-06-05	38.32	38.78	37.89	38.11	123514
2020-06-08	38.60	38.78	37.95	38.21	133396
2020-06-09	37.65	38.10	37.45	37.88	119906
2020-06-10	38.06	38.94	37.11	37.58	135468
2020-06-11	36.21	36.21	33.80	34.34	214712
2020-06-12	35.91	36.10	34.17	35.07	133704
2020-06-15	34.03	35.72	34.03	35.27	187908
2020-06-16	36.69	37.03	35.40	35.96	155524
2020-06-17	36.07	36.07	35.30	35.59	140924
2020-06-18	35.15	35.57	34.04	34.53	95214
2020-06-19	34.89	35.26	34.55	34.87	272968
2020-06-22	34.65	34.83	34.21	34.67	99246
2020-06-23	35.15	35.25	34.26	34.60	93058
2020-06-24	34.19	34.57	33.39	33.66	165810
2020-06-25	33.54	34.17	32.82	34.17	96798
2020-06-26	34.00	34.45	33.74	34.03	313794
2020-06-29	34.45	36.14	34.31	35.73	108996
2020-06-30	35.60	36.20	35.27	35.34	109324
2020-07-01	35.19	36.13	34.30	34.74	120330
2020-07-02	35.27	35.61	34.43	34.56	85256
2020-07-06	35.26	35.58	34.62	34.76	164698
2020-07-07	34.36	34.98	33.69	33.81	163906
2020-07-08	33.65	34.42	33.34	33.78	116622
2020-07-09	33.68	33.76	32.34	33.61	280498
2020-07-10	33.69	34.49	33.41	33.95	75364
2020-07-13	34.34	34.95	34.16	34.54	235152
2020-07-14	34.31	34.55	33.06	33.80	145298
2020-07-15	34.47	36.15	34.47	35.97	145240
2020-07-16	35.66	36.61	35.66	36.57	148580
2020-07-17	36.69	37.14	36.43	36.73	196672
2020-07-20	36.50	38.15	36.37	37.87	197628
2020-07-21	38.29	39.62	37.94	38.09	111644
2020-07-22	38.35	38.82	38.02	38.26	125428
2020-07-23	38.26	38.92	37.52	37.90	106850
2020-07-24	37.76	37.76	36.35	36.48	75588
2020-07-27	36.39	36.88	36.08	36.42	59790
2020-07-28	36.13	36.13	35.43	35.75	71622
2020-07-29	35.75	37.03	35.75	36.71	59606
2020-07-30	36.50	36.95	36.48	36.88	81150
2020-07-31	36.72	37.30	36.51	37.27	165518
2020-08-03	37.67	37.76	37.02	37.59	73504
2020-08-04	37.16	38.22	36.99	38.04	88548
2020-08-05	38.36	39.27	38.12	39.19	109082
2020-08-06	40.33	40.33	37.51	38.24	171280
2020-08-07	37.87	38.71	37.77	38.46	84784
2020-08-10	38.50	39.48	38.50	39.11	84234
2020-08-11	39.55	39.78	38.92	39.14	82746
2020-08-12	39.56	39.56	38.70	38.79	72392
2020-08-13	38.78	38.78	37.84	38.26	59656
2020-08-14	38.08	38.97	37.74	38.72	76376
2020-08-17	38.80	38.93	38.43	38.88	52332
2020-08-18	38.96	39.03	38.41	38.50	88132
2020-08-19	38.77	39.53	38.03	39.16	158722
2020-08-20	38.75	39.40	38.42	39.18	66022
2020-08-21	39.18	39.43	38.84	39.19	83490
2020-08-24	39.25	39.92	38.82	39.14	123662
2020-08-25	39.36	39.36	38.50	38.78	123746
2020-08-26	38.95	38.95	38.10	38.10	64936
2020-08-27	38.38	38.38	37.60	37.93	59694
2020-08-28	38.22	38.52	37.97	38.30	62544
2020-08-31	38.15	39.23	38.00	38.36	148586
2020-09-01	38.33	38.39	37.90	38.06	82818
2020-09-02	38.19	39.22	38.13	39.08	66194
2020-09-03	38.98	38.98	38.00	38.12	94554
2020-09-04	38.53	38.53	37.57	37.99	139364
2020-09-08	37.79	37.79	36.70	36.76	194216
2020-09-09	37.25	37.25	35.88	36.50	191854
2020-09-10	36.71	36.95	36.20	36.25	109548
2020-09-11	36.37	36.87	36.15	36.53	97998
2020-09-14	36.68	36.98	36.46	36.61	62386
2020-09-15	36.94	37.01	36.39	36.41	48146
2020-09-16	36.56	37.38	36.29	36.77	153108
2020-09-17	36.34	37.38	36.25	37.29	181514
2020-09-18	37.67	38.12	37.30	37.61	432836
2020-09-21	36.86	37.17	35.63	36.42	247088
2020-09-22	36.34	37.04	35.77	36.95	195958
2020-09-23	36.96	38.43	36.41	36.59	102736
2020-09-24	36.48	36.82	35.74	36.52	105304
2020-09-25	36.30	36.42	35.89	36.06	74604
2020-09-28	36.40	37.03	36.21	36.72	95616
2020-09-29	36.76	37.16	36.24	36.92	83714
2020-09-30	36.95	37.74	36.51	36.60	106616
2020-10-01	36.57	36.76	36.19	36.62	92600
2020-10-02	35.95	36.93	35.77	36.63	63598
2020-10-05	36.75	38.04	36.75	38.02	102254
2020-10-06	38.33	39.31	37.82	38.28	143276
2020-10-07	38.64	38.75	38.04	38.27	146014
2020-10-08	38.71	38.89	38.28	38.69	64864
2020-10-09	39.07	39.40	38.37	38.46	55910
2020-10-12	38.45	39.17	38.30	38.94	108986
2020-10-13	38.79	39.33	38.40	38.84	72090
2020-10-14	39.09	39.81	38.63	38.66	73080
2020-10-15	38.24	39.33	38.08	38.74	96916
2020-10-16	38.68	39.82	38.59	39.41	93938
2020-10-19	39.71	39.81	38.50	38.66	82318
2020-10-20	39.02	39.27	35.67	36.78	398916
2020-10-21	36.61	37.30	35.06	35.54	433526
2020-10-22	35.97	36.95	35.68	36.77	187304
2020-10-23	36.98	37.32	36.19	37.09	92274
2020-10-26	36.72	36.72	35.82	36.01	73134
2020-10-27	35.86	36.80	35.55	35.55	76152
2020-10-28	35.48	35.64	34.06	34.19	126330
2020-10-29	33.97	34.41	33.46	33.63	107242
2020-10-30	33.60	34.57	33.51	33.76	96722
2020-11-02	34.24	34.75	34.08	34.37	97766
2020-11-03	34.90	36.58	34.90	36.34	93534
2020-11-04	35.77	37.07	34.50	36.84	96092
2020-11-05	38.25	39.08	37.99	38.15	108104
2020-11-06	37.65	38.28	37.31	37.53	71912
2020-11-09	40.00	40.70	38.98	38.98	96956
2020-11-10	39.42	40.26	39.22	40.09	125062
2020-11-11	40.37	40.47	39.09	40.47	55074
2020-11-12	40.27	40.27	38.84	38.92	118966
2020-11-13	39.31	40.04	38.84	39.40	73384
2020-11-16	40.05	40.16	39.14	40.16	102718
2020-11-17	39.93	40.39	39.73	40.13	120476
2020-11-18	40.00	41.07	40.00	40.10	138380
2020-11-19	39.85	40.20	39.59	39.90	63054
2020-11-20	39.57	40.44	39.57	40.33	74272
2020-11-23	40.63	41.85	40.27	41.44	93812
2020-11-24	42.14	43.60	40.98	43.45	145000
2020-11-25	43.50	43.96	42.68	43.64	128614
2020-11-27	43.51	43.51	42.01	42.77	52154
2020-11-30	42.44	42.61	41.40	42.16	146754
2020-12-01	42.21	42.69	41.81	42.08	82026
2020-12-02	42.14	42.82	41.76	42.58	61950
2020-12-03	42.60	43.01	42.27	42.81	65970
2020-12-04	43.08	44.37	43.08	44.25	71200
2020-12-07	44.25	44.65	43.70	44.13	68024
2020-12-08	43.99	44.51	43.13	44.15	62848
2020-12-09	43.57	44.16	42.00	42.35	104000
2020-12-10	42.05	42.97	42.00	42.47	73886
2020-12-11	42.27	42.78	41.49	41.63	78288
2020-12-14	41.83	42.41	41.45	41.61	91196
2020-12-15	41.67	42.91	41.57	42.20	241204
2020-12-16	42.14	42.81	41.68	42.74	140058
2020-12-17	42.60	43.73	42.31	43.40	116264
2020-12-18	43.61	44.87	43.14	44.32	630316
2020-12-21	43.21	43.21	42.12	42.54	116236
2020-12-22	42.46	43.59	42.46	43.35	132078
2020-12-23	43.59	44.41	43.17	43.99	65678
2020-12-24	44.16	44.16	43.06	43.18	31858
2020-12-28	43.80	44.28	43.50	43.70	98278
2020-12-29	43.70	43.70	42.66	43.32	117478
2020-12-30	43.23	44.26	43.19	43.19	67050
2020-12-31	43.07	44.41	43.00	43.98	85730
2021-01-04	44.08	44.49	42.95	44.25	139816
2021-01-05	43.85	45.06	43.85	44.57	160120
2021-01-06	45.00	47.42	45.00	46.82	206948
2021-01-07	46.97	47.11	46.12	47.07	101050
2021-01-08	47.46	47.46	46.18	46.70	132468
2021-01-11	45.70	47.21	45.47	45.98	149742
2021-01-12	46.00	46.28	45.63	45.97	75760
2021-01-13	45.81	46.12	45.13	45.44	82080
2021-01-14	45.75	46.79	45.75	46.49	75986
2021-01-15	45.91	46.98	44.92	45.69	93628
2021-01-19	46.37	46.37	44.95	45.74	173544
2021-01-20	45.81	47.07	45.44	46.88	135018
2021-01-21	46.88	47.50	45.54	46.09	139936
2021-01-22	45.82	46.40	45.50	46.14	104442
2021-01-25	45.94	46.62	45.33	45.69	125550
2021-01-26	46.14	46.22	44.08	44.31	114024
2021-01-27	43.40	43.45	40.84	41.91	236786
2021-01-28	42.47	44.01	42.01	43.33	175336
2021-01-29	43.29	43.29	42.01	42.02	152378
2021-02-01	42.24	42.98	42.00	42.00	127446
2021-02-02	42.70	43.45	42.04	43.30	135368
2021-02-03	43.01	44.52	42.61	44.23	151686
2021-02-04	45.69	47.97	45.49	46.26	266366
2021-02-05	46.60	47.73	44.82	45.85	196256
2021-02-08	46.08	46.60	45.39	46.43	86108
2021-02-09	46.55	47.34	45.56	46.94	112210
2021-02-10	47.02	47.81	46.26	46.40	91988
2021-02-11	46.84	47.55	46.30	47.55	133752
2021-02-12	47.46	48.11	47.06	47.62	99258
2021-02-16	48.29	48.48	46.30	46.72	105958
2021-02-17	46.19	46.69	45.13	45.15	158752
2021-02-18	44.84	45.75	43.30	44.00	1210362
2021-02-19	44.20	45.19	43.64	44.81	443284
2021-02-22	44.35	45.04	44.11	44.85	151664
2021-02-23	44.50	45.22	43.69	44.82	74988
2021-02-24	45.17	47.39	45.17	47.29	114486
2021-02-25	47.52	47.52	46.14	46.76	152886
2021-02-26	46.86	47.95	46.23	47.28	168768
2021-03-01	48.01	49.55	47.50	49.50	110374
2021-03-02	49.48	49.48	48.30	48.93	78352
2021-03-03	49.30	50.08	48.43	49.56	92946
2021-03-04	49.46	49.81	48.00	48.43	165916
2021-03-05	49.13	49.64	48.15	49.61	108318
2021-03-08	50.16	51.76	49.61	51.23	104558
2021-03-09	51.83	53.47	51.06	52.59	912308
2021-03-10	53.00	53.39	52.14	52.18	150650
2021-03-11	52.46	52.54	50.24	51.35	124118
2021-03-12	51.63	53.21	51.50	52.74	105762
2021-03-15	52.65	53.39	51.79	53.39	76484
2021-03-16	53.08	53.82	51.95	52.37	120506
2021-03-17	52.30	52.47	50.61	50.96	100998
2021-03-18	51.00	52.30	50.24	50.72	137206
2021-03-19	50.58	50.98	50.18	50.70	276610
2021-03-22	50.50	51.49	50.02	50.27	78856
2021-03-23	50.69	50.71	48.35	48.86	85170
2021-03-24	49.65	50.80	49.16	49.42	126164
2021-03-25	49.47	51.00	48.59	50.71	141226
2021-03-26	51.00	51.60	50.32	51.11	185880
2021-03-29	51.18	51.53	48.61	49.23	164956
2021-03-30	49.04	50.03	48.40	49.76	89306
2021-03-31	49.50	50.27	48.66	49.82	194238
2021-04-01	49.72	50.48	48.79	49.67	124594
2021-04-05	50.37	51.08	49.10	50.21	149852
2021-04-06	50.29	50.29	49.20	49.85	111038
2021-04-07	49.97	50.38	47.68	47.85	93582
2021-04-08	47.85	48.36	47.00	48.21	200144
2021-04-09	48.44	48.47	47.09	47.90	60934
2021-04-12	48.11	48.31	47.23	48.10	74928
2021-04-13	48.10	48.50	47.20	47.55	78388
2021-04-14	47.73	48.56	47.60	48.05	55382
2021-04-15	48.47	49.32	47.31	48.24	79808
2021-04-16	48.67	49.65	48.25	49.64	88260
2021-04-19	49.69	50.57	49.43	50.38	108032
2021-04-20	50.57	51.64	49.64	50.00	98936
2021-04-21	50.27	52.47	49.62	50.47	122828
2021-04-22	50.64	50.64	49.18	49.37	46722
2021-04-23	49.67	50.33	48.21	49.98	67390
2021-04-26	50.26	50.38	49.21	49.51	57284
2021-04-27	49.57	49.57	48.35	49.43	71618
2021-04-28	49.23	49.76	49.10	49.18	50470
2021-04-29	49.43	50.14	48.72	50.05	63490
2021-04-30	49.42	50.47	49.10	50.18	130958
2021-05-03	50.17	51.64	49.26	51.32	163402
2021-05-04	51.12	51.50	49.90	50.18	67966
2021-05-05	50.46	50.75	49.39	49.86	81924
2021-05-06	49.71	50.43	49.24	50.40	94774
2021-05-07	50.16	51.16	50.05	51.16	43164
2021-05-10	51.21	51.84	50.50	50.68	107906
2021-05-11	49.68	50.03	49.24	49.91	68336
2021-05-12	49.63	50.12	48.27	48.48	82580
2021-05-13	48.65	50.31	47.66	50.16	94278
2021-05-14	50.45	51.17	49.42	50.89	52584
2021-05-17	50.74	51.00	49.70	50.14	69548
2021-05-18	50.34	50.48	49.16	49.16	68552
2021-05-19	48.50	49.51	47.70	49.00	135752
2021-05-20	49.40	49.40	48.34	49.20	115338
2021-05-21	42.51	49.00	42.51	46.34	349164
2021-05-24	46.77	47.58	46.12	47.49	140526
2021-05-25	47.03	47.94	46.86	47.45	187644
2021-05-26	47.28	49.63	47.25	48.58	309490
2021-05-27	49.20	49.37	47.69	48.31	156608
2021-05-28	48.31	48.31	47.06	47.29	80996
2021-06-01	47.38	48.20	46.40	46.41	131724
2021-06-02	46.50	46.87	45.34	45.83	251836
2021-06-03	45.61	46.33	45.39	45.94	149328
2021-06-04	45.36	46.24	45.36	45.96	140138
2021-06-07	46.27	46.46	45.39	45.59	117310
2021-06-08	45.61	46.37	45.59	45.88	111742
2021-06-09	45.94	46.04	45.44	45.56	71138
2021-06-10	45.89	45.94	44.92	45.42	83996
2021-06-11	45.66	46.25	45.55	45.77	56430
2021-06-14	45.72	46.15	45.08	45.54	107002
2021-06-15	45.53	46.38	45.27	46.08	95580
2021-06-16	46.05	46.36	45.63	45.92	93388
2021-06-17	45.61	46.23	44.92	45.11	166332
2021-06-18	44.56	45.33	42.80	43.07	473612
2021-06-21	43.55	45.22	43.26	44.47	443856
2021-06-22	44.48	45.23	43.60	43.90	81802
2021-06-23	43.84	44.44	43.56	43.81	109356
2021-06-24	44.00	44.45	43.75	43.84	98662
2021-06-25	43.75	44.76	43.40	43.88	1130890
2021-06-28	43.86	44.67	43.62	43.64	110568
2021-06-29	43.92	44.34	43.61	43.69	111634
2021-06-30	43.41	43.97	43.22	43.35	114750
2021-07-01	43.70	44.17	43.36	43.75	333818
2021-07-02	43.95	44.50	43.15	43.40	263514
2021-07-06	43.49	43.49	42.00	42.94	154860
2021-07-07	43.07	43.76	42.82	43.04	191814
2021-07-08	42.40	43.64	42.40	43.03	103072
2021-07-09	43.40	44.21	43.40	44.20	90418
2021-07-12	43.91	44.59	43.87	44.56	101928
2021-07-13	44.23	44.50	43.87	43.88	102136
2021-07-14	44.03	44.21	43.62	44.15	73772
2021-07-15	43.79	44.68	43.75	44.68	100246
2021-07-16	44.67	45.00	44.19	44.40	121132
2021-07-19	43.76	44.04	43.13	43.30	107258
2021-07-20	43.59	45.10	43.59	44.76	180696
2021-07-21	44.97	45.41	44.63	45.36	120726
2021-07-22	45.19	45.41	44.15	44.41	123158
2021-07-23	44.51	45.04	44.26	44.81	67082
2021-07-26	44.81	45.31	44.81	45.25	58286
2021-07-27	45.08	45.56	44.53	45.08	93520
2021-07-28	45.25	45.57	44.71	45.41	67860
2021-07-29	45.75	46.19	44.53	45.70	58416
2021-07-30	45.63	46.37	45.54	46.23	87982
2021-08-02	46.23	46.90	45.43	45.70	81344
2021-08-03	45.96	46.33	45.18	46.31	120754
2021-08-04	45.80	46.05	45.50	45.94	57156
2021-08-05	46.53	50.00	45.77	49.40	131484
2021-08-06	49.92	50.35	48.56	49.90	104998
2021-08-09	49.40	49.75	48.73	49.74	68446
2021-08-10	49.86	49.92	49.13	49.79	86710
2021-08-11	50.06	50.60	49.33	50.60	75184
2021-08-12	50.65	51.00	50.11	50.79	66620
2021-08-13	50.96	51.10	50.06	50.81	75206
2021-08-16	50.84	51.10	49.84	51.10	97350
2021-08-17	50.90	51.46	50.29	51.40	77532
2021-08-18	51.38	51.96	50.78	51.82	92806
2021-08-19	51.57	52.12	50.90	52.10	98420
2021-08-20	51.83	54.31	51.83	54.02	153588
2021-08-23	54.19	54.19	52.33	52.78	64384
2021-08-24	52.88	53.24	52.32	53.06	48276
2021-08-25	52.97	53.47	52.72	52.78	60304
2021-08-26	52.98	53.25	52.15	52.63	74544
2021-08-27	52.65	54.04	52.03	54.00	94426
2021-08-30	54.36	54.72	53.72	54.30	53446
2021-08-31	54.47	54.76	53.53	54.11	66252
2021-09-01	54.18	54.61	53.22	53.88	91470
2021-09-02	54.03	55.05	53.06	55.05	90296
2021-09-03	55.13	55.13	54.33	54.72	61890
2021-09-07	54.53	55.26	54.23	54.58	66108
2021-09-08	54.34	54.62	53.89	54.52	66976
2021-09-09	54.52	54.52	53.88	53.91	59782
2021-09-10	54.07	54.47	53.60	53.78	83942
2021-09-13	53.97	54.12	53.30	53.62	65814
2021-09-14	53.96	54.88	52.28	52.61	68568
2021-09-15	52.44	53.20	52.35	52.96	67084
2021-09-16	53.24	53.79	52.33	53.25	93332
2021-09-17	53.05	53.09	51.05	51.26	348786
2021-09-20	50.67	50.98	49.71	50.81	81028
2021-09-21	51.25	51.25	50.14	50.31	82144
2021-09-22	50.55	51.39	50.52	51.02	33914
2021-09-23	51.08	52.47	51.08	52.22	50360
2021-09-24	51.77	52.66	51.52	52.04	75490
2021-09-27	51.99	53.20	51.57	52.36	84004
2021-09-28	51.96	52.12	51.06	51.06	72002
2021-09-29	51.07	51.74	50.82	51.54	61680
2021-09-30	51.55	52.63	51.28	51.31	78896
2021-10-01	51.75	53.39	51.32	53.01	106084
2021-10-04	53.03	53.03	50.90	51.55	142924
2021-10-05	51.85	53.56	51.59	53.31	135580
2021-10-06	52.89	52.96	51.99	52.55	81158
2021-10-07	52.48	54.46	52.21	53.97	83672
2021-10-08	54.33	54.35	52.87	53.03	43750
2021-10-11	52.83	53.05	52.54	52.54	21984
2021-10-12	52.75	54.00	52.12	52.95	82332
2021-10-13	52.93	53.05	52.58	53.05	41688
2021-10-14	53.72	54.74	53.00	54.54	65830
2021-10-15	55.24	55.29	54.24	54.65	112138
2021-10-18	54.66	55.80	54.21	54.59	57644
2021-10-19	54.65	54.95	53.78	54.26	55484
2021-10-20	54.29	54.59	53.00	53.78	74590
2021-10-21	54.01	54.45	52.75	54.31	40220
2021-10-22	54.16	54.59	53.93	53.99	50278
2021-10-25	54.25	55.54	54.15	55.28	55282
2021-10-26	55.61	56.23	54.24	54.35	55090
2021-10-27	54.21	54.41	53.08	53.08	34288
2021-10-28	54.26	55.03	53.79	55.03	68558
2021-10-29	54.91	55.55	54.52	55.29	96336
2021-11-01	55.57	57.09	55.37	56.48	75218
2021-11-02	56.44	57.44	55.86	56.67	51242
2021-11-03	56.85	58.70	56.40	58.43	76010
2021-11-04	58.51	58.95	57.57	58.30	91424
2021-11-05	58.73	61.35	58.73	61.21	90668
2021-11-08	61.46	61.87	60.05	60.28	80742
2021-11-09	60.06	61.37	59.85	60.50	150828
2021-11-10	65.57	69.74	62.06	64.03	192168
2021-11-11	64.13	64.13	61.83	61.95	113642
2021-11-12	61.95	61.95	59.77	60.53	79012
2021-11-15	60.63	61.44	59.13	59.26	90334
2021-11-16	59.38	60.21	58.38	58.83	123852
2021-11-17	58.46	58.76	57.62	57.69	164244
2021-11-18	58.09	58.36	56.01	57.53	100318
2021-11-19	57.57	57.98	57.02	57.54	113484
2021-11-22	58.19	59.77	57.53	58.60	117716
2021-11-23	58.50	58.61	57.56	57.86	102014
2021-11-24	57.85	58.98	57.64	58.39	71786
2021-11-26	56.93	57.33	55.03	55.52	72180
2021-11-29	56.47	56.47	54.01	54.22	143740
2021-11-30	53.52	54.50	52.51	52.75	106990
2021-12-01	54.12	54.12	51.39	51.51	107644
2021-12-02	51.82	53.45	51.50	53.25	111224
2021-12-03	53.70	54.74	51.66	52.54	76134
2021-12-06	53.28	56.93	53.28	56.22	155548
2021-12-07	57.02	58.03	56.44	57.54	100792
2021-12-08	57.53	57.53	56.66	56.86	102236
2021-12-09	56.28	56.77	55.17	56.12	53394
2021-12-10	56.36	56.36	55.29	55.80	87488
2021-12-13	55.50	55.81	53.96	54.02	180226
2021-12-14	53.26	54.96	52.24	52.49	177384
2021-12-15	52.51	54.20	51.41	54.19	150586
2021-12-16	54.28	55.62	52.31	52.62	175884
2021-12-17	51.84	52.95	48.83	49.91	674599
2021-12-20	49.06	50.50	48.15	49.55	199824
2021-12-21	49.94	51.60	49.94	51.59	117320
2021-12-22	51.58	52.36	50.80	52.01	80789
2021-12-23	52.32	52.85	52.18	52.53	189575
2021-12-27	52.79	53.58	51.52	53.51	86898
2021-12-28	53.49	53.85	52.95	53.50	74436
2021-12-29	53.65	54.55	53.45	53.80	58335
2021-12-30	53.76	54.65	53.49	53.78	57683
2021-12-31	53.90	54.49	53.65	53.88	60896
2022-01-03	54.00	54.93	53.91	54.59	76653
2022-01-04	54.72	55.25	54.40	54.71	125628
2022-01-05	54.54	55.32	53.49	53.49	70866
2022-01-06	53.45	53.84	52.90	53.64	78917
2022-01-07	53.45	53.94	51.68	51.85	66759
2022-01-10	51.33	51.93	50.69	51.93	72639
2022-01-11	51.97	51.97	50.66	51.26	95476
2022-01-12	51.76	52.04	50.34	51.11	113850
2022-01-13	51.48	52.23	50.65	50.83	88171
2022-01-14	50.07	50.82	49.97	50.69	79752
2022-01-18	50.17	50.26	48.56	48.89	104659
2022-01-19	49.28	49.28	47.16	47.26	106209
2022-01-20	47.73	48.53	46.45	46.52	88338
2022-01-21	46.03	47.51	45.72	45.84	109064
2022-01-24	45.87	47.35	44.81	47.10	107019
2022-01-25	46.56	46.92	44.72	45.38	91050
2022-01-26	46.58	46.81	43.72	44.59	104182
2022-01-27	44.68	45.48	43.07	43.41	108597
2022-01-28	43.58	44.68	42.70	44.67	90340
2022-01-31	44.76	46.18	44.36	45.97	127433
2022-02-01	46.11	46.84	45.10	46.39	95750
2022-02-02	46.31	46.88	45.47	46.20	128885
2022-02-03	46.02	46.88	45.22	45.63	90490
2022-02-04	48.00	48.50	45.05	46.24	124690
2022-02-07	46.29	46.79	45.25	45.57	92015
2022-02-08	45.86	46.85	45.17	46.64	91979
2022-02-09	47.12	48.82	46.28	46.67	92375
2022-02-10	46.07	46.47	44.94	45.21	120678
2022-02-11	45.21	45.78	44.75	45.53	122617
2022-02-14	45.60	46.55	44.90	45.54	102450
2022-02-15	46.15	47.00	45.54	46.72	84475
2022-02-16	46.59	46.90	45.89	46.64	69646
2022-02-17	46.38	46.59	45.76	46.07	68373
2022-02-18	45.78	46.82	45.49	46.49	313465
2022-02-22	46.20	46.50	44.47	45.01	87749
2022-02-23	45.29	45.59	44.27	44.53	91867
2022-02-24	43.18	46.62	43.18	46.48	145942
2022-02-25	46.82	47.41	46.11	47.07	65156
2022-02-28	46.57	47.43	46.30	46.90	110533
2022-03-01	46.96	47.69	46.30	47.47	194392
2022-03-02	47.66	50.07	47.52	50.02	97444
2022-03-03	50.25	50.49	49.57	50.34	101156
2022-03-04	49.71	51.64	48.72	51.31	147072
2022-03-07	51.51	52.07	50.44	50.88	124828
2022-03-08	50.68	51.79	50.13	50.81	122524
2022-03-09	51.57	52.35	51.15	52.09	95191
2022-03-10	51.19	52.59	51.17	52.55	88315
2022-03-11	52.87	53.74	52.61	52.61	78766
2022-03-14	52.82	52.89	51.49	51.83	82533
2022-03-15	52.14	53.08	51.86	52.91	179780
2022-03-16	53.41	54.78	53.04	53.95	102522
2022-03-17	53.65	54.89	53.65	53.93	63890
2022-03-18	53.88	53.88	51.86	52.26	187542
2022-03-21	52.28	54.53	51.70	54.53	95345
2022-03-22	54.50	55.51	54.50	55.00	84719
2022-03-23	54.54	54.66	53.73	54.15	69170
2022-03-24	55.25	55.54	54.67	55.17	98273
2022-03-25	55.59	56.12	55.19	56.03	67645
2022-03-28	55.62	56.11	54.68	56.11	104044
2022-03-29	56.74	57.82	56.50	57.64	163197
2022-03-30	57.73	57.73	55.56	56.03	144516
2022-03-31	55.78	56.54	55.73	56.06	82900
2022-04-01	56.36	56.88	54.73	55.66	119457
2022-04-04	55.94	56.10	54.90	56.03	177295
2022-04-05	56.01	56.01	54.40	54.73	184263
2022-04-06	54.72	55.39	53.69	55.10	161417
2022-04-07	55.17	55.96	54.53	55.14	130485
2022-04-08	55.11	55.82	54.45	55.02	156014
2022-04-11	54.37	55.85	54.37	54.87	135055
2022-04-12	55.47	56.63	55.47	55.84	170313
2022-04-13	55.84	56.71	55.50	55.85	79943
2022-04-14	55.99	56.45	55.27	55.42	60596
2022-04-18	55.03	56.37	54.91	55.60	125156
2022-04-19	55.90	56.67	55.53	55.80	150588
2022-04-20	56.31	58.14	56.31	57.94	154265
2022-04-21	58.02	59.83	58.02	58.51	228549
2022-04-22	58.22	58.31	56.45	56.83	130442
2022-04-25	56.22	57.82	55.77	57.63	202793
2022-04-26	57.19	59.00	56.37	56.75	163309
2022-04-27	56.64	57.13	55.86	56.61	161672
2022-04-28	56.83	57.99	56.19	57.36	71725
2022-04-29	57.14	57.55	56.04	56.48	108317
2022-05-02	56.69	56.71	54.48	55.88	119537
2022-05-03	55.65	56.69	54.01	54.98	140097
2022-05-04	55.35	57.61	52.65	57.41	104853
2022-05-05	56.77	57.33	55.85	57.06	153311
2022-05-06	56.82	58.27	56.55	57.38	83538
2022-05-09	56.70	57.58	56.25	56.46	155192
2022-05-10	56.77	57.12	55.57	56.41	83770
2022-05-11	57.25	57.33	54.99	55.05	83700
2022-05-12	54.67	55.44	50.30	54.85	98698
2022-05-13	54.97	56.05	54.79	55.60	98804
2022-05-16	55.34	56.37	54.95	56.11	72250
2022-05-17	56.89	58.51	56.80	58.42	95873
2022-05-18	58.37	58.84	56.81	56.98	162591
2022-05-19	56.53	56.56	54.07	54.74	111139
2022-05-20	55.10	55.10	52.97	55.00	112759
2022-05-23	55.25	56.25	54.86	56.17	133980
2022-05-24	55.96	56.01	54.35	55.58	84901
2022-05-25	55.02	56.31	54.71	55.88	81616
2022-05-26	57.95	62.82	56.29	57.13	301919
2022-05-27	57.73	58.96	56.45	56.92	144898
2022-05-31	56.87	57.36	55.68	56.74	186005
2022-06-01	57.91	58.19	56.10	57.33	258486
2022-06-02	57.38	58.32	57.11	57.97	141926
2022-06-03	57.61	58.99	57.02	58.61	92373
2022-06-06	59.02	59.38	58.08	59.35	100381
2022-06-07	58.68	59.81	58.08	59.36	87487
2022-06-08	58.82	58.83	58.00	58.53	92446
2022-06-09	58.40	58.73	57.08	57.31	67201
2022-06-10	56.46	57.34	56.09	57.22	141493
2022-06-13	56.35	56.87	55.17	56.06	118180
2022-06-14	55.96	56.98	55.20	55.51	88311
2022-06-15	56.00	57.23	55.67	56.75	118296
2022-06-16	56.21	56.58	53.15	53.51	116641
2022-06-17	53.93	54.38	52.25	52.61	235558
2022-06-21	53.29	53.72	52.18	52.91	79050
2022-06-22	52.44	52.86	51.13	51.22	116749
2022-06-23	51.67	51.68	50.52	51.24	107937
2022-06-24	51.77	55.50	51.59	54.95	666461
2022-06-27	55.76	56.65	54.92	55.10	119244
2022-06-28	55.46	55.78	53.12	53.22	79581
2022-06-29	53.62	53.62	52.16	52.84	86931
2022-06-30	52.46	53.55	52.04	53.12	210687
2022-07-01	52.94	53.50	51.96	52.82	100769
2022-07-05	51.92	52.91	50.97	52.67	136187
2022-07-06	52.53	53.38	50.75	50.85	99265
2022-07-07	51.39	52.96	51.23	51.43	91836
2022-07-08	51.57	52.11	50.83	52.03	71855
2022-07-11	51.35	52.31	51.35	51.81	37628
2022-07-12	51.94	52.52	50.95	51.06	68124
2022-07-13	50.81	51.20	50.07	50.94	69193
2022-07-14	50.22	50.70	49.30	50.13	68904
2022-07-15	50.84	51.42	50.05	51.07	74836
2022-07-18	51.78	52.54	50.47	50.65	85831
2022-07-19	51.06	53.26	51.06	52.85	103967
2022-07-20	52.98	54.22	52.69	53.77	112401
2022-07-21	53.54	53.68	52.81	53.61	81581
2022-07-22	53.50	53.89	52.06	52.47	58687
2022-07-25	52.90	53.07	52.09	52.93	66739
2022-07-26	53.02	53.72	52.57	52.97	84145
2022-07-27	53.27	54.43	52.61	53.90	61696
2022-07-28	54.14	54.56	54.00	54.23	50434
2022-07-29	54.50	55.96	54.33	55.57	79300
2022-08-01	55.17	56.13	55.04	55.95	73550
2022-08-02	55.61	56.22	55.31	55.60	47183
2022-08-03	55.81	56.28	55.52	56.08	43247
2022-08-04	52.91	52.91	45.28	48.08	434123
2022-08-05	47.74	48.38	46.88	48.19	211606
2022-08-08	48.19	49.31	47.49	48.25	147542
2022-08-09	48.25	48.27	46.40	46.66	188774
2022-08-10	47.67	48.72	46.73	48.10	108865
2022-08-11	48.43	49.18	48.41	48.60	63343
2022-08-12	48.80	50.18	48.74	50.05	84320
2022-08-15	49.60	52.18	49.60	51.95	128500
2022-08-16	51.94	52.96	51.56	52.84	127822
2022-08-17	52.74	53.43	52.61	53.02	118458
2022-08-18	53.10	54.04	53.10	53.85	136687
2022-08-19	53.45	54.07	52.83	53.38	105496
2022-08-22	53.10	53.10	52.32	52.51	145088
2022-08-23	52.41	52.68	51.05	51.05	118348
2022-08-24	50.88	51.23	48.95	49.32	92157
2022-08-25	49.72	51.19	49.34	51.11	88707
2022-08-26	51.29	51.29	48.98	49.14	94888
2022-08-29	48.98	50.12	48.08	48.69	66374
2022-08-30	48.69	48.98	47.63	47.69	75978
2022-08-31	47.50	48.03	46.55	47.12	194859
2022-09-01	46.77	47.12	45.76	46.30	78673
2022-09-02	46.83	47.09	45.62	45.97	57929
2022-09-06	45.92	45.92	44.51	45.28	104144
2022-09-07	45.54	46.07	44.74	45.76	93663
2022-09-08	45.72	46.12	45.46	45.85	123314
2022-09-09	46.07	47.17	45.98	46.87	106934
2022-09-12	47.17	47.52	46.42	46.60	79615
2022-09-13	45.42	45.59	43.47	43.57	118408
2022-09-14	43.47	44.25	43.08	44.08	90293
2022-09-15	43.66	44.27	43.56	43.93	69285
2022-09-16	43.55	43.77	42.33	43.53	214527
2022-09-19	43.08	43.95	43.08	43.69	64603
2022-09-20	43.34	43.34	42.46	42.81	59798
2022-09-21	43.03	43.70	42.73	42.75	62341
2022-09-22	42.50	42.80	42.10	42.32	75769
2022-09-23	41.78	41.78	40.91	41.17	73857
2022-09-26	40.86	41.37	40.37	40.65	105788
2022-09-27	40.99	41.72	40.69	41.05	112619
2022-09-28	41.25	42.31	41.13	41.98	87817
2022-09-29	41.53	41.61	40.62	41.48	91801
2022-09-30	41.48	42.60	41.38	41.54	258772
2022-10-03	42.18	42.70	41.56	42.52	160271
2022-10-04	43.21	44.55	43.21	43.89	110084
2022-10-05	43.55	43.99	42.89	43.65	101194
2022-10-06	43.23	44.23	43.23	43.96	114266
2022-10-07	43.44	43.45	42.52	42.78	178450
2022-10-10	42.86	43.18	41.80	42.06	84751
2022-10-11	41.86	42.30	41.22	41.58	111453
2022-10-12	41.80	42.59	41.39	41.89	72724
2022-10-13	41.19	43.48	40.88	43.32	99963
2022-10-14	43.29	43.41	42.33	42.48	65168
2022-10-17	43.13	44.56	43.13	44.21	108241
2022-10-18	44.99	45.36	44.25	44.54	74602
2022-10-19	44.27	44.47	43.20	43.77	116008
2022-10-20	43.67	44.58	43.31	43.77	76170
2022-10-21	44.14	45.64	43.31	45.15	66910
2022-10-24	45.44	45.94	44.85	45.80	69525
2022-10-25	45.84	47.71	45.84	47.12	91911
2022-10-26	47.34	47.86	46.89	46.92	49644
2022-10-27	47.44	48.09	46.81	47.29	65879
2022-10-28	47.72	49.23	47.27	48.61	66679
2022-10-31	48.45	49.19	48.31	48.72	97565
2022-11-01	49.23	49.23	48.42	49.17	73305
2022-11-02	48.68	49.40	47.13	47.27	86532
2022-11-03	46.70	46.71	46.01	46.31	70074
2022-11-04	49.89	49.89	46.48	48.88	92851
2022-11-07	48.68	50.84	47.61	49.75	79050
2022-11-08	50.11	50.84	48.50	49.48	91853
2022-11-09	48.98	49.23	46.93	47.31	86720
2022-11-10	49.03	50.85	48.77	50.77	105313
2022-11-11	50.71	52.51	50.71	51.77	79952
2022-11-14	51.28	52.13	50.98	51.66	77202
2022-11-15	52.21	53.54	52.05	53.03	99198
2022-11-16	52.57	54.25	52.34	52.81	85568
2022-11-17	52.00	52.40	51.15	51.78	66649
2022-11-18	52.70	52.77	51.73	52.45	66888
2022-11-21	52.45	52.70	52.01	52.35	51893
2022-11-22	52.71	52.99	52.18	52.50	62206
2022-11-23	52.33	52.73	51.50	52.39	50991
2022-11-25	52.26	52.91	51.81	51.83	36601
2022-11-28	51.29	51.81	50.13	50.30	52686
2022-11-29	50.29	50.29	48.94	49.04	54311
2022-11-30	49.33	49.66	48.45	49.66	237458
2022-12-01	49.96	50.26	49.20	49.58	64603
2022-12-02	48.83	49.16	48.37	48.66	68346
2022-12-05	48.14	48.14	46.88	47.33	78117
2022-12-06	47.43	47.43	45.21	45.31	88260
2022-12-07	45.32	46.11	44.76	44.92	72853
2022-12-08	45.13	45.64	44.71	45.01	60674
2022-12-09	44.63	45.93	44.50	45.21	66480
2022-12-12	45.59	46.39	43.68	45.62	64172
2022-12-13	47.01	47.62	46.28	46.76	139876
2022-12-14	46.80	47.37	45.95	46.58	102825
2022-12-15	46.21	46.38	43.96	44.03	74669
2022-12-16	43.35	43.82	42.86	43.21	537122
2022-12-19	43.11	44.01	42.75	43.27	98124
2022-12-20	43.02	44.45	42.53	43.35	76356
2022-12-21	43.62	44.51	43.48	44.31	54022
2022-12-22	44.04	44.40	42.47	43.24	78027
2022-12-23	43.42	45.22	42.58	43.62	50823
2022-12-27	43.61	44.16	43.59	43.73	39521
2022-12-28	43.70	44.60	42.55	42.60	43741
2022-12-29	43.10	44.42	42.73	44.12	62875
2022-12-30	43.67	44.65	43.13	44.28	86774
2023-01-03	44.72	45.35	43.38	44.82	76504
2023-01-04	45.13	45.49	43.31	43.74	91251
2023-01-05	43.68	44.24	42.63	44.02	48998
2023-01-06	44.59	45.93	44.59	45.47	59050
2023-01-09	45.94	45.95	45.04	45.10	38484
2023-01-10	45.27	46.01	44.82	45.71	54662
2023-01-11	45.96	46.99	45.96	46.69	43352
2023-01-12	46.99	47.60	46.10	47.49	74772
2023-01-13	46.83	48.04	46.33	47.89	59976
2023-01-17	48.19	49.20	48.18	48.82	56546
2023-01-18	49.28	51.12	48.44	48.46	69970
2023-01-19	48.17	49.46	48.17	49.34	76659
2023-01-20	49.83	50.11	48.67	49.72	85239
2023-01-23	49.92	50.63	49.30	50.06	62196
2023-01-24	49.78	50.37	49.59	49.84	54499
2023-01-25	49.47	49.53	48.51	49.45	73797
2023-01-26	49.75	49.75	48.61	49.53	58205
2023-01-27	49.36	49.67	48.92	49.44	85379
2023-01-30	49.02	49.50	48.16	48.26	64941
2023-01-31	48.56	49.95	48.35	49.78	107257
2023-02-01	49.85	52.05	49.85	51.41	95935
2023-02-02	51.76	53.50	50.80	53.47	71311
2023-02-03	52.64	54.24	52.64	53.73	86326
2023-02-06	53.58	53.81	52.05	52.67	57628
2023-02-07	52.68	52.76	51.49	52.26	61881
2023-02-08	59.58	59.58	55.76	57.04	158738
2023-02-09	57.68	58.58	56.53	57.18	138050
2023-02-10	57.00	57.13	55.12	55.57	135692
2023-02-13	56.04	56.98	56.04	56.83	68429
2023-02-14	56.83	57.34	56.05	56.60	101115
2023-02-15	56.47	57.41	55.63	56.98	120837
2023-02-16	56.30	56.75	55.96	55.97	98157
2023-02-17	56.15	56.89	55.64	56.50	114549
2023-02-21	55.87	55.87	54.17	54.27	98783
2023-02-22	54.36	55.03	54.02	54.32	82845
2023-02-23	54.78	55.00	53.85	54.72	69404
2023-02-24	53.74	54.71	53.64	54.12	97317
2023-02-27	54.57	54.88	53.87	54.72	56042
2023-02-28	54.45	54.99	53.91	54.17	217246
2023-03-01	53.99	54.54	53.95	54.39	70307
2023-03-02	53.88	54.69	53.61	54.69	51867
2023-03-03	54.74	55.57	53.96	54.81	60959
2023-03-06	54.88	55.50	52.51	52.96	104393
2023-03-07	53.14	53.26	51.77	51.89	77873
2023-03-08	51.84	52.08	51.49	52.02	61971
2023-03-09	52.04	52.04	50.97	51.01	96692
2023-03-10	50.94	50.94	49.15	49.29	77623
2023-03-13	48.37	49.50	48.08	48.15	84950
2023-03-14	49.44	49.86	48.21	48.80	82136
2023-03-15	47.66	47.79	46.85	47.68	116528
2023-03-16	46.98	49.11	46.98	48.81	90428
2023-03-17	48.47	49.12	47.83	48.15	406607
2023-03-20	48.57	49.68	48.16	49.32	82947
2023-03-21	50.04	50.61	49.04	49.97	118770
2023-03-22	49.94	50.35	48.53	48.60	61745
2023-03-23	48.93	49.69	47.99	48.43	105333
2023-03-24	47.99	48.66	47.42	48.38	66229
2023-03-27	49.01	49.37	48.52	48.80	57631
2023-03-28	48.56	48.64	47.93	48.10	84365
2023-03-29	47.84	48.79	47.69	47.88	96910
2023-03-30	48.18	48.41	47.52	47.90	61498
2023-03-31	48.11	49.31	47.76	49.04	118214
2023-04-03	49.12	50.10	48.61	49.98	139268
2023-04-04	50.05	50.23	48.19	48.72	94533
2023-04-05	49.00	49.72	48.57	49.57	114466
2023-04-06	49.72	50.87	49.58	50.39	81659
2023-04-10	50.29	51.36	50.20	50.99	108638
2023-04-11	51.17	51.57	50.61	50.84	97244
2023-04-12	51.27	51.48	50.19	50.30	49299
2023-04-13	50.39	50.63	48.34	50.53	52706
2023-04-14	50.25	51.25	49.99	50.67	74789
2023-04-17	50.60	50.97	50.12	50.53	55295
2023-04-18	50.63	51.19	49.85	50.41	54434
2023-04-19	49.97	49.97	47.85	48.02	117272
2023-04-20	47.56	48.35	47.56	48.01	76766
2023-04-21	47.87	48.30	46.87	47.25	71270
2023-04-24	47.27	47.54	46.75	46.79	78896
2023-04-25	46.41	46.56	45.17	45.25	95256
2023-04-26	45.17	45.44	44.42	44.50	113076
2023-04-27	44.75	44.77	43.37	43.58	108549
2023-04-28	43.45	43.90	43.24	43.54	158303
2023-05-01	44.02	45.87	44.02	44.85	169597
2023-05-02	44.52	44.63	42.80	42.99	102539
2023-05-03	43.38	43.85	42.69	42.79	286478
2023-05-04	42.39	44.10	41.71	43.90	348565
2023-05-05	44.52	44.86	43.37	43.72	79030
2023-05-08	43.69	44.17	42.12	42.31	79083
2023-05-09	42.10	42.44	41.85	42.00	72516
2023-05-10	42.52	43.08	42.12	42.83	85693
2023-05-11	42.42	42.84	42.09	42.78	144361
2023-05-12	43.07	43.73	42.81	43.61	79340
2023-05-15	43.90	44.00	43.23	43.45	70249
2023-05-16	43.11	43.50	42.49	43.16	184361
2023-05-17	43.53	44.45	43.16	44.27	121222
2023-05-18	44.02	44.80	43.79	44.23	202872
2023-05-19	45.15	45.29	44.28	45.00	99012
2023-05-22	44.89	46.32	44.89	46.28	105695
2023-05-23	46.12	47.71	45.90	46.49	96811
2023-05-24	46.09	46.66	45.18	46.34	111891
2023-05-25	49.04	50.28	48.05	48.79	223867
2023-05-26	48.90	50.95	48.90	49.93	188678
2023-05-30	50.38	50.38	49.43	49.73	93759
2023-05-31	49.62	50.28	48.21	49.39	643014
2023-06-01	49.39	49.53	48.16	49.18	111800
2023-06-02	49.66	51.39	49.12	51.26	168794
2023-06-05	50.99	50.99	49.25	50.49	115658
2023-06-06	50.45	53.03	50.45	52.66	134330
2023-06-07	52.96	55.36	52.96	54.84	171388
2023-06-08	54.61	55.45	54.18	55.02	146369
2023-06-09	55.23	55.86	54.79	54.99	183524
2023-06-12	54.85	56.20	54.75	56.14	88323
2023-06-13	56.43	57.41	55.92	56.43	114015
2023-06-14	56.27	56.75	55.20	55.91	96416
2023-06-15	55.63	56.29	55.25	56.13	110533
2023-06-16	56.66	56.66	54.64	55.81	310694
2023-06-20	55.42	57.05	55.31	56.62	110692
2023-06-21	56.39	56.74	55.76	55.95	107241
2023-06-22	55.98	56.02	54.83	54.98	74235
2023-06-23	54.19	55.05	53.58	53.69	712268
2023-06-26	53.65	54.32	53.21	54.05	77396
2023-06-27	54.15	54.93	53.94	54.57	83719
2023-06-28	54.41	54.57	53.19	54.03	105243
2023-06-29	54.39	56.37	54.11	56.36	84911
2023-06-30	57.03	57.03	56.10	56.30	112261
2023-07-03	56.21	56.79	55.83	56.05	33771
2023-07-05	55.54	55.91	54.79	55.53	93613
2023-07-06	54.85	55.75	54.27	55.70	79327
2023-07-07	55.96	56.51	55.96	56.28	64734
2023-07-10	55.98	57.29	55.82	57.29	83268
2023-07-11	57.55	57.55	56.86	57.21	62177
2023-07-12	58.12	58.54	57.64	57.85	66957
2023-07-13	57.91	58.22	57.56	58.06	63699
2023-07-14	57.79	58.49	56.86	58.37	96109
2023-07-17	58.26	59.24	57.90	58.67	89256
2023-07-18	58.80	59.53	58.51	59.31	61005
2023-07-19	59.28	60.25	58.68	60.23	111440
2023-07-20	60.08	60.43	59.10	60.29	75537
2023-07-21	60.62	60.82	59.49	59.60	92488
2023-07-24	59.53	60.28	59.24	60.09	67117
2023-07-25	60.03	61.02	60.03	60.69	61610
2023-07-26	60.37	61.20	60.00	60.17	37842
2023-07-27	60.64	60.80	57.31	57.83	84838
2023-07-28	58.43	59.74	56.11	56.20	112765
2023-07-31	56.14	57.06	55.94	56.35	113887
2023-08-01	56.04	57.46	56.02	57.36	86270
2023-08-02	56.73	58.51	56.73	58.24	61454
2023-08-03	57.81	58.86	57.23	58.53	72046
2023-08-04	58.33	59.44	57.80	58.32	52208
2023-08-07	58.21	59.08	57.54	57.90	81437
2023-08-08	75.90	75.90	64.47	66.70	379459
2023-08-09	65.74	67.02	65.71	66.19	160900
2023-08-10	66.49	67.00	66.18	66.34	97575
2023-08-11	66.35	66.88	65.47	66.21	118808
2023-08-14	66.19	66.19	65.04	65.18	121332
2023-08-15	65.20	65.61	64.13	64.95	131786
2023-08-16	64.97	65.46	63.21	63.22	101185
2023-08-17	63.22	63.82	62.28	62.74	125649
2023-08-18	62.19	62.77	62.03	62.11	93129
2023-08-21	62.20	62.54	61.63	61.71	75463
2023-08-22	61.99	63.04	61.90	62.47	124763
2023-08-23	62.85	64.44	62.11	63.75	104811
2023-08-24	63.60	63.91	63.00	63.08	107907
2023-08-25	63.37	63.65	62.51	63.43	78212
2023-08-28	63.58	64.73	63.58	64.56	83073
2023-08-29	64.48	65.48	63.75	65.37	101696
2023-08-30	65.37	67.03	65.37	66.87	144490
2023-08-31	67.00	67.82	66.00	66.38	308598
2023-09-01	66.82	67.63	65.52	66.51	112924
2023-09-05	66.28	66.33	64.49	65.79	118777
2023-09-06	65.99	66.41	65.00	65.83	75630
2023-09-07	65.58	65.80	64.37	65.44	124294
2023-09-08	65.54	65.71	64.30	64.50	70817
2023-09-11	65.15	65.15	65.15	65.15	17364
2023-09-12	65.00	65.24	63.63	63.99	91943
2023-09-13	63.99	63.99	62.75	63.39	81787
2023-09-14	63.88	64.30	63.39	63.43	63906
2023-09-15	63.45	63.60	61.91	62.46	414776
2023-09-18	62.91	63.10	61.58	61.78	70703
2023-09-19	61.97	62.97	61.67	62.74	75894
2023-09-20	62.99	63.93	61.90	62.08	60472
2023-09-21	61.90	62.58	61.19	62.00	79777
2023-09-22	62.19	63.45	62.19	63.05	74652
2023-09-25	63.05	64.07	63.00	63.74	45451
2023-09-26	63.49	63.74	61.97	62.29	103359
2023-09-27	62.88	63.75	62.74	63.34	61043
2023-09-28	63.56	65.48	63.56	64.81	126542
2023-09-29	65.27	65.27	63.38	63.52	103462
2023-10-02	63.28	65.23	63.28	64.64	283985
2023-10-03	64.39	64.97	63.25	63.38	81974
2023-10-04	63.47	64.19	62.96	63.86	59696
2023-10-05	63.64	64.17	62.81	63.80	119495
2023-10-06	63.80	64.90	63.70	64.25	131106
2023-10-09	64.05	66.30	64.05	66.00	94163
2023-10-10	66.25	67.21	65.99	66.08	96959
2023-10-11	66.50	68.61	66.25	68.30	115079
2023-10-12	68.28	68.34	66.14	67.13	106582
2023-10-13	66.86	67.67	66.24	67.21	194048
2023-10-16	67.71	68.86	67.40	67.68	121883
2023-10-17	67.64	68.84	67.55	67.85	165257
2023-10-18	67.73	67.73	65.95	66.19	100617
2023-10-19	66.28	66.28	64.41	64.42	76605
2023-10-20	64.65	64.72	63.47	63.52	102993
2023-10-23	63.50	63.56	62.13	62.13	79882
2023-10-24	62.64	62.64	60.84	62.24	129353
2023-10-25	62.33	62.86	61.62	61.65	85758
2023-10-26	61.84	62.35	61.37	61.73	62866
2023-10-27	61.55	61.55	60.52	60.91	53697
2023-10-30	61.84	62.10	60.80	61.81	57014
2023-10-31	61.73	63.00	61.04	62.50	70219
2023-11-01	62.34	63.55	61.59	63.50	82452
2023-11-02	63.76	64.57	62.91	63.71	72270
2023-11-03	64.70	65.43	64.68	65.01	77701
2023-11-06	64.76	64.81	63.75	64.39	93653
2023-11-07	64.29	64.74	63.46	63.99	94800
2023-11-08	60.54	60.54	53.54	58.43	301531
2023-11-09	59.00	59.72	58.28	59.05	157543
2023-11-10	59.22	60.18	58.01	59.70	87929
2023-11-13	59.47	61.05	59.47	60.73	120582
2023-11-14	62.05	63.40	62.03	63.08	154118
2023-11-15	63.42	64.37	62.48	62.73	146659
2023-11-16	62.65	62.65	60.22	60.94	84493
2023-11-17	61.46	61.80	61.08	61.17	73960
2023-11-20	61.49	62.40	61.11	62.38	71976
2023-11-21	62.22	63.15	62.20	62.44	81006
2023-11-22	62.94	63.67	62.08	62.91	78351
2023-11-24	62.90	63.30	62.47	62.74	36947
2023-11-27	62.22	63.74	62.22	63.54	83455
2023-11-28	63.70	63.88	62.74	63.02	76319
2023-11-29	63.53	64.06	62.49	62.76	83677
2023-11-30	63.32	63.69	62.28	63.48	175783
2023-12-01	63.66	66.21	61.48	65.67	183715
2023-12-04	65.33	66.66	65.07	66.21	113044
2023-12-05	66.10	66.64	65.64	66.55	87079
2023-12-06	67.21	67.67	66.49	67.20	119966
2023-12-07	67.02	67.80	66.91	67.77	147646
2023-12-08	67.77	69.81	67.77	69.26	97447
2023-12-11	69.55	70.48	69.18	70.16	89451
2023-12-12	70.49	72.18	70.01	71.91	170271
2023-12-13	71.91	74.12	71.15	73.73	125569
2023-12-14	74.72	75.37	73.07	75.24	151392
2023-12-15	75.57	76.57	74.51	76.36	380892
2023-12-18	76.86	76.95	75.68	76.62	157229
2023-12-19	77.21	79.06	77.15	78.07	212261
2023-12-20	78.23	80.19	77.15	77.15	274507
2023-12-21	77.91	80.02	77.64	79.93	211221
2023-12-22	80.44	81.30	79.24	79.31	149202
2023-12-26	80.00	80.74	79.66	80.59	122998
2023-12-27	80.86	81.38	80.36	80.52	74968
2023-12-28	80.63	81.14	79.97	81.08	127711
2023-12-29	80.98	81.27	79.41	79.84	229733
2024-01-02	79.65	81.45	75.98	80.35	356917
2024-01-03	80.00	80.29	78.81	79.15	212648
2024-01-04	79.42	80.10	78.52	79.00	196275
2024-01-05	78.36	79.30	75.25	75.40	197919
2024-01-08	74.11	76.19	73.87	76.14	173029
2024-01-09	75.26	76.10	75.07	75.45	149714
2024-01-10	75.21	76.57	74.94	76.47	203123
2024-01-11	76.56	76.95	75.25	76.87	109596
2024-01-12	77.36	78.03	76.38	76.82	115860
2024-01-16	76.24	76.80	75.22	75.40	121123
2024-01-17	75.05	76.07	74.77	74.96	278413
2024-01-18	75.64	76.28	74.76	75.65	173897
2024-01-19	76.22	77.03	75.29	76.86	172035
2024-01-22	77.87	78.79	77.36	77.99	184544
2024-01-23	78.48	79.84	76.03	76.21	120229
2024-01-24	76.64	77.15	75.37	76.37	130776
2024-01-25	77.43	77.43	75.94	76.55	117382
2024-01-26	77.03	77.82	75.48	76.01	71387
2024-01-29	76.29	77.94	75.30	76.54	93196
2024-01-30	76.72	77.75	76.23	77.63	103034
2024-01-31	77.64	78.51	75.39	75.54	115426
2024-02-01	76.31	77.59	75.62	77.41	98726
2024-02-02	76.60	78.51	76.43	77.49	195539
2024-02-05	76.70	77.77	75.43	77.31	116492
2024-02-06	76.96	78.26	76.60	78.24	143159
2024-02-07	57.30	68.28	56.33	68.07	809207
2024-02-08	68.28	74.15	67.66	74.07	285167
2024-02-09	74.63	76.72	73.33	75.47	196746
2024-02-12	75.11	76.53	73.93	76.34	199980
2024-02-13	74.10	75.30	72.63	73.96	291815
2024-02-14	74.98	78.45	74.98	77.96	238041
2024-02-15	78.05	80.91	77.44	80.42	187542
2024-02-16	80.00	81.13	78.59	80.50	202766
2024-02-20	79.33	80.18	78.52	78.67	176696
2024-02-21	78.26	79.01	76.28	76.98	174838
2024-02-22	77.04	79.34	76.58	78.79	196924
2024-02-23	78.79	79.68	78.11	78.57	193254
2024-02-26	78.26	80.69	77.66	80.53	177679
2024-02-27	81.00	83.09	80.10	80.19	199421
2024-02-28	79.20	81.32	78.04	81.23	203298
2024-02-29	82.31	83.57	81.40	82.39	355449
2024-03-01	82.24	83.15	81.37	82.87	163136
2024-03-04	82.83	83.38	81.01	81.12	133703
2024-03-05	80.85	81.32	79.71	79.71	175016
2024-03-06	80.82	81.43	79.93	80.20	168122
2024-03-07	80.32	80.92	79.85	79.99	166734
2024-03-08	80.85	82.61	79.95	80.22	266713
2024-03-11	79.60	81.94	78.90	81.76	230200
2024-03-12	81.49	82.01	80.09	81.28	163494
2024-03-13	81.28	83.10	81.28	82.47	185616
2024-03-14	82.47	82.48	77.76	79.72	352578
2024-03-15	78.87	79.47	77.12	77.93	2786410
2024-03-18	78.10	79.12	76.90	76.93	279191
2024-03-19	76.70	78.68	76.70	77.75	172941
2024-03-20	77.21	77.72	75.89	76.93	170248
2024-03-21	77.69	79.06	77.30	78.88	176174
2024-03-22	78.58	78.95	76.69	76.81	108599
2024-03-25	77.36	77.43	75.88	76.00	90814
2024-03-26	76.56	77.41	76.10	76.47	101719
2024-03-27	77.35	78.00	76.72	77.99	86667
2024-03-28	78.00	78.60	77.33	78.54	217590
2024-04-01	78.56	78.90	76.59	76.79	210947
2024-04-02	76.20	76.20	74.93	76.16	144249
2024-04-03	75.54	76.98	75.54	75.98	95323
2024-04-04	77.01	78.43	75.96	76.10	89538
2024-04-05	76.02	76.71	75.64	76.22	61103
2024-04-08	77.00	77.86	76.35	77.76	102527
2024-04-09	78.19	79.03	77.21	78.47	131833
2024-04-10	76.40	77.03	75.75	76.35	133477
2024-04-11	76.50	77.56	75.90	77.53	82890
2024-04-12	77.17	77.20	76.10	77.07	79136
2024-04-15	77.22	77.24	75.75	76.67	81874
2024-04-16	76.10	76.92	75.32	76.61	124675
2024-04-17	76.89	77.90	75.36	75.43	167522
2024-04-18	75.41	76.22	75.03	75.28	188650
2024-04-19	74.91	76.24	74.53	75.37	170150
2024-04-22	75.96	78.13	75.90	77.53	118848
2024-04-23	77.73	81.26	76.75	80.11	196056
2024-04-24	80.04	81.04	78.76	79.03	237812
2024-04-25	78.24	78.94	77.35	77.78	125838
2024-04-26	77.86	78.95	77.45	78.19	91943
2024-04-29	78.64	79.35	78.46	78.63	86454
2024-04-30	78.00	78.69	76.64	76.88	213492
2024-05-01	76.72	77.59	75.12	75.92	125548
2024-05-02	76.95	77.20	76.03	76.96	96294
2024-05-03	78.32	78.60	77.22	77.92	103218
2024-05-06	78.31	80.50	78.22	79.74	146967
2024-05-07	79.70	81.33	79.12	79.73	132496
2024-05-08	79.04	80.56	79.04	79.89	109837
2024-05-09	79.67	80.10	79.30	79.76	104382
2024-05-10	79.93	80.12	79.17	79.86	91970
2024-05-13	80.13	80.32	79.01	79.36	111319
2024-05-14	80.16	80.17	79.30	79.53	108165
2024-05-15	80.00	80.46	79.32	80.13	183689
2024-05-16	80.10	80.99	79.71	80.19	262869
2024-05-17	80.34	80.57	79.24	80.16	129697
2024-05-20	80.18	81.10	79.76	79.82	239573
2024-05-21	79.82	80.49	79.14	79.55	741311
2024-05-22	79.57	80.75	78.87	79.26	390873
2024-05-23	81.40	83.15	76.26	79.23	436237
2024-05-24	79.66	79.83	77.74	78.18	180799
2024-05-28	78.43	78.43	73.80	74.50	248535
2024-05-29	73.93	75.39	73.84	73.95	180150
2024-05-30	74.40	75.02	73.28	73.96	140926
2024-05-31	74.12	75.21	73.13	74.84	287014
2024-06-03	75.78	75.84	74.02	74.90	192241
2024-06-04	74.24	75.01	72.86	74.97	198286
2024-06-05	75.35	75.35	74.16	74.68	92739
2024-06-06	74.53	74.83	73.73	74.18	105322
2024-06-07	73.59	73.91	72.97	73.59	111184
2024-06-10	72.75	73.06	72.12	72.91	152552
2024-06-11	72.66	73.10	72.09	72.79	129291
2024-06-12	74.37	75.59	74.16	74.62	126208
2024-06-13	74.33	74.33	72.79	73.46	151850
2024-06-14	72.47	72.91	71.90	72.68	125226
2024-06-17	72.79	74.83	72.17	74.63	185805
2024-06-18	74.64	75.31	73.45	73.92	248816
2024-06-20	73.81	75.12	73.33	73.48	139532
2024-06-21	73.37	74.34	72.62	73.38	624366
2024-06-24	73.78	74.71	73.44	73.57	134820
2024-06-25	73.68	73.68	72.26	72.39	159873
2024-06-26	72.39	72.64	71.30	71.91	175037
2024-06-27	72.46	72.51	71.61	72.11	154362
2024-06-28	72.76	74.32	72.68	73.68	888170
2024-07-01	74.05	74.86	72.67	73.64	162053
2024-07-02	73.91	74.51	73.52	73.66	107355
2024-07-03	73.63	74.31	73.25	73.44	60506
2024-07-05	73.26	73.77	72.03	72.14	135965
2024-07-08	72.71	74.17	72.50	73.30	133550
2024-07-09	73.32	73.32	71.64	71.76	107146
2024-07-10	71.86	72.74	71.74	72.59	123199
2024-07-11	74.21	76.60	74.11	75.54	165594
2024-07-12	76.61	79.33	76.61	77.49	164506
2024-07-15	77.84	80.41	77.42	79.00	319933
2024-07-16	79.92	83.22	79.90	82.77	262148
2024-07-17	82.07	83.28	80.69	81.42	144263
2024-07-18	81.12	83.04	80.29	81.80	166977
2024-07-19	81.93	82.94	81.61	82.40	232870
2024-07-22	82.85	86.61	82.65	86.38	212951
2024-07-23	85.84	89.09	85.82	87.66	224869
2024-07-24	87.18	88.50	85.42	85.61	195414
2024-07-25	85.90	88.83	85.90	87.95	132071
2024-07-26	89.23	91.41	87.89	91.02	240383
2024-07-29	91.31	91.31	89.59	90.55	320883
2024-07-30	91.06	91.92	89.14	91.42	157324
2024-07-31	92.27	93.48	90.22	91.92	163410
2024-08-01	92.20	92.42	86.13	87.30	174168
2024-08-02	83.59	84.86	82.02	82.37	176037
2024-08-05	78.19	80.25	76.82	79.32	203217
2024-08-06	79.14	81.66	78.94	79.91	208456
2024-08-07	83.26	88.77	82.30	84.79	354734
2024-08-08	85.62	86.56	84.34	85.90	176331
2024-08-09	85.57	86.98	85.15	86.52	136499
2024-08-12	86.24	86.96	85.25	86.04	125669
2024-08-13	87.03	89.88	86.77	89.75	229132
2024-08-14	89.95	90.04	87.91	89.05	111858
2024-08-15	91.50	92.63	90.45	91.93	140520
2024-08-16	91.74	92.79	90.50	91.67	163088
2024-08-19	91.57	92.54	91.13	92.23	129343
2024-08-20	91.89	92.05	90.53	91.25	128969
2024-08-21	92.13	94.45	91.54	94.03	127627
2024-08-22	94.10	96.75	91.31	91.50	154684
2024-08-23	92.11	95.92	91.52	95.51	163299
2024-08-26	96.81	96.81	94.67	95.01	110734
2024-08-27	94.13	95.25	93.92	94.28	92828
2024-08-28	94.05	94.71	93.58	94.24	161416
2024-08-29	94.44	95.43	93.83	94.79	97867
2024-08-30	95.17	96.61	94.65	95.96	135825
2024-09-03	94.91	95.44	89.82	89.99	144252
2024-09-04	89.84	90.59	89.16	90.21	76030
2024-09-05	90.16	90.45	88.68	89.66	95022
2024-09-06	89.61	89.98	87.34	88.18	122072
2024-09-09	88.33	89.48	88.00	88.56	123420
2024-09-10	88.61	89.21	86.96	87.54	112069
2024-09-11	86.90	87.41	85.11	86.99	104902
2024-09-12	87.37	88.52	86.05	88.22	105824
2024-09-13	89.33	91.67	89.22	91.33	147751
2024-09-16	91.15	93.42	90.13	93.30	169405
2024-09-17	94.71	96.49	94.31	95.20	163904
2024-09-18	95.00	99.57	95.00	96.66	281188
2024-09-19	99.52	101.08	98.40	101.07	188163
2024-09-20	100.95	102.32	98.81	98.92	850527
2024-09-23	99.12	99.90	97.17	98.33	128109
2024-09-24	98.84	99.05	97.73	97.94	148761
2024-09-25	98.32	98.84	95.87	96.50	163709
2024-09-26	98.00	99.05	97.06	98.05	171451
2024-09-27	98.82	99.85	97.98	98.82	118389
2024-09-30	98.78	100.14	97.87	98.34	243442
2024-10-01	98.25	99.17	94.86	95.38	175524
2024-10-02	95.18	96.32	94.58	95.32	118198
2024-10-03	94.90	95.82	94.34	95.04	76680
2024-10-04	96.50	98.31	96.14	98.30	109171
2024-10-07	97.55	98.68	96.41	97.26	97603
2024-10-08	97.78	99.25	96.87	98.53	56323
2024-10-09	98.07	100.47	97.95	99.53	103445
2024-10-10	98.06	98.43	96.96	98.19	134531
2024-10-11	98.55	100.33	97.86	100.02	66737
2024-10-14	100.40	101.89	100.36	101.67	76236
2024-10-15	101.26	102.99	101.05	101.12	106784
2024-10-16	102.02	102.58	98.32	99.05	198588
2024-10-17	98.98	100.23	96.14	99.42	106935
2024-10-18	99.58	99.77	98.06	98.18	82505
2024-10-21	97.71	98.23	96.67	97.47	84872
2024-10-22	96.80	97.74	95.94	96.96	109640
2024-10-23	96.19	97.62	96.12	97.59	109129
2024-10-24	97.90	98.58	97.41	97.64	130679
2024-10-25	98.33	99.25	97.31	97.59	74025
2024-10-28	98.24	99.07	97.26	97.32	109327
2024-10-29	96.37	98.60	96.35	97.94	78477
2024-10-30	97.37	98.79	95.68	95.71	117963
2024-10-31	95.09	95.75	88.71	88.95	185598
2024-11-01	89.13	91.07	89.04	89.13	174528
2024-11-04	88.60	89.93	88.37	88.58	219359
2024-11-05	88.12	90.42	88.12	89.80	189086
2024-11-06	106.98	106.98	97.79	98.00	325107
2024-11-07	97.75	101.35	97.23	98.57	231669
2024-11-08	98.51	99.97	97.66	98.50	219710
2024-11-11	100.13	100.89	97.13	97.40	150779
2024-11-12	97.23	97.53	94.95	95.22	199976
2024-11-13	85.00	87.02	79.47	79.98	436355
2024-11-14	80.62	82.08	79.93	80.48	266996
2024-11-15	81.21	81.61	78.06	78.62	172583
2024-11-18	78.58	79.72	78.04	79.51	186843
2024-11-19	78.40	79.93	78.00	79.53	153211
2024-11-20	79.16	80.72	78.73	80.72	122950
2024-11-21	81.60	82.77	80.10	80.33	126327
2024-11-22	80.86	83.04	80.86	82.47	166866
2024-11-25	83.97	85.28	82.76	83.21	193524
2024-11-26	82.49	84.02	82.07	82.70	215192
2024-11-27	83.21	83.96	80.24	80.81	103515
2024-11-29	80.87	81.69	80.61	80.86	72842
2024-12-02	80.37	83.32	80.19	83.08	145321
2024-12-03	82.58	83.44	80.95	81.17	156918
2024-12-04	80.87	81.75	80.18	81.18	216344
2024-12-05	80.87	80.94	79.15	79.18	120947
2024-12-06	80.37	81.63	78.68	81.24	128986
2024-12-09	81.37	82.00	79.49	79.64	138905
2024-12-10	79.56	80.16	78.12	79.10	124363
2024-12-11	79.75	81.05	78.72	80.16	289872
2024-12-12	79.86	80.34	77.80	78.40	182433
2024-12-13	78.74	79.12	76.79	77.14	242407
2024-12-16	76.99	79.46	76.12	78.06	229251
2024-12-17	77.61	78.49	76.77	77.63	225651
2024-12-18	78.42	78.72	73.67	74.23	232674
2024-12-19	75.33	76.31	73.82	73.90	245860
2024-12-20	73.07	75.48	72.77	74.00	571697
2024-12-23	73.82	74.45	73.00	73.70	134912
2024-12-24	73.50	73.90	73.17	73.87	70093
2024-12-26	73.82	74.54	73.52	74.18	127194
2024-12-27	73.45	74.57	72.57	73.50	159307
2024-12-30	73.21	75.49	71.76	73.17	205275
2024-12-31	73.38	74.60	72.55	73.88	330705
2025-01-02	74.75	74.75	73.01	74.00	309272
2025-01-03	74.25	74.50	73.36	74.40	240489
2025-01-06	75.47	76.49	74.30	74.45	177948
2025-01-07	74.85	75.36	73.96	74.43	149865
2025-01-08	73.59	76.17	73.59	75.94	172921
2025-01-10	74.26	76.97	74.26	76.34	232662
2025-01-13	75.69	77.69	75.21	77.34	210931
2025-01-14	78.76	79.34	77.43	78.17	161816
2025-01-15	80.09	80.24	78.68	79.44	230734
2025-01-16	79.49	80.87	79.06	80.13	123321
2025-01-17	80.83	81.17	79.77	80.06	142209
2025-01-21	80.92	82.42	80.82	82.23	179116
2025-01-22	82.19	83.72	80.35	80.50	201956
2025-01-23	79.70	81.30	79.17	80.68	204962
2025-01-24	80.29	81.87	79.48	81.32	180332
2025-01-27	80.53	81.65	78.58	78.91	138596
2025-01-28	78.84	79.29	78.23	79.06	105046
2025-01-29	78.87	79.98	78.02	78.69	128325
2025-01-30	79.95	80.75	78.98	79.10	118930
2025-01-31	79.40	81.35	79.03	79.90	164843
2025-02-03	78.38	79.46	76.96	79.45	202126
2025-02-04	79.02	81.19	78.61	80.21	174240
2025-02-05	80.40	81.97	80.30	80.93	290940
2025-02-06	71.25	74.00	67.73	70.29	450468
2025-02-07	70.90	71.71	69.90	70.43	493541
2025-02-10	71.02	71.44	69.65	70.64	347450
2025-02-11	70.04	72.09	68.50	69.06	216441
2025-02-12	68.01	68.87	67.09	68.44	264792
2025-02-13	68.50	69.96	68.50	69.77	148334
2025-02-14	70.51	70.70	69.65	70.31	117483
2025-02-18	70.08	70.31	68.80	69.73	209916
2025-02-19	68.87	70.19	68.59	70.05	216291
2025-02-20	69.74	69.86	68.97	69.06	181712
2025-02-21	69.54	70.06	66.44	66.50	234637
2025-02-24	66.68	67.23	65.46	66.89	258683
2025-02-25	66.92	67.59	65.59	66.69	297742
2025-02-26	66.97	68.71	65.47	66.11	333042
2025-02-27	65.73	66.44	63.79	63.85	195260
2025-02-28	63.73	65.70	63.43	64.38	222899
2025-03-03	64.48	65.36	62.55	62.88	270806
2025-03-04	62.23	64.16	61.91	62.95	263201
2025-03-05	63.05	64.61	62.76	64.33	226661
2025-03-06	63.73	64.44	63.12	64.17	187728
2025-03-07	64.17	66.06	63.77	65.58	184647
2025-03-10	64.91	66.64	64.01	66.42	205468
2025-03-11	66.42	66.53	64.88	64.94	227356
2025-03-12	65.24	65.97	63.24	63.32	204155
2025-03-13	63.64	64.69	62.05	62.57	164028
2025-03-14	63.08	64.79	63.08	64.08	220498
2025-03-17	63.86	64.64	63.21	64.36	206328
2025-03-18	64.02	65.58	63.07	64.00	202706
2025-03-19	63.97	66.31	63.72	65.49	313328
2025-03-20	64.69	65.96	63.75	63.86	160293
2025-03-21	63.08	64.41	61.75	64.15	1610822
2025-03-24	65.35	66.17	64.86	65.96	210962
2025-03-25	65.62	65.96	64.29	64.32	195243
2025-03-26	64.52	66.03	63.78	64.74	207167
2025-03-27	64.47	64.47	62.98	64.25	230280
2025-03-28	64.14	64.25	61.17	61.93	146550
2025-03-31	61.43	61.76	60.11	61.03	220375
2025-04-01	60.73	61.49	60.28	61.30	148894
2025-04-02	60.30	62.19	60.30	62.09	166020
2025-04-03	59.45	59.90	56.51	58.41	263710
2025-04-04	56.32	57.91	55.39	57.14	326239
2025-04-07	55.00	58.54	53.83	56.42	353070
2025-04-08	57.63	58.09	54.06	54.77	270137
2025-04-09	54.45	59.71	54.27	59.41	352149
2025-04-10	57.69	58.62	56.24	57.84	233706
2025-04-11	57.61	58.70	56.34	58.23	121580
2025-04-14	59.58	59.58	57.58	58.20	156759
2025-04-15	57.73	58.85	57.73	58.52	154334
2025-04-16	57.95	58.42	57.14	58.22	181084
2025-04-17	58.28	59.34	58.08	59.08	129841
2025-04-21	58.57	58.94	57.44	58.58	155544
2025-04-22	58.39	60.42	58.39	60.10	182843
2025-04-23	61.49	62.54	60.59	60.90	142757
2025-04-24	60.87	62.65	60.20	62.55	100489
2025-04-25	62.49	63.16	61.26	62.88	120068
2025-04-28	62.80	63.27	61.59	62.47	82902
2025-04-29	62.28	62.95	62.12	62.88	86274
2025-04-30	62.21	62.78	61.00	62.36	127819
2025-05-01	62.71	63.48	62.23	63.01	91357
2025-05-02	63.68	64.38	63.25	63.88	184677
2025-05-05	63.36	64.68	63.36	64.10	256653
2025-05-06	63.54	63.61	62.81	63.10	95698
2025-05-07	63.43	63.70	62.36	62.89	173092
2025-05-08	63.10	65.69	63.02	65.46	267609
2025-05-09	65.46	65.50	63.80	63.85	149428
2025-05-12	66.59	67.02	65.20	65.72	153971
2025-05-13	66.00	67.17	66.00	66.90	119972
2025-05-14	66.81	67.20	65.28	65.29	157364
2025-05-15	65.29	66.25	65.01	66.12	126431
2025-05-16	66.12	67.41	65.87	67.14	161306
2025-05-19	66.25	66.54	65.85	66.10	118870
2025-05-20	66.06	66.68	65.70	66.50	86473
2025-05-21	65.76	66.36	65.02	65.39	143447
2025-05-22	65.00	66.07	64.46	65.69	197390
2025-05-23	65.71	71.35	65.46	66.97	293144
2025-05-27	67.50	70.69	67.35	70.29	206051
2025-05-28	70.05	70.63	69.30	70.33	196154
2025-05-29	70.39	71.39	69.68	71.12	157379
2025-05-30	70.90	71.68	70.53	71.37	287286
2025-06-02	70.97	71.35	69.49	70.75	228398
2025-06-03	70.80	72.36	70.80	72.20	182881
2025-06-04	72.15	72.75	70.82	70.84	124674
2025-06-05	70.82	71.36	70.47	70.95	128679
2025-06-06	72.20	72.20	70.72	71.11	125905
2025-06-09	71.71	72.72	71.55	72.16	115575
2025-06-10	72.53	73.09	72.25	72.80	114734
2025-06-11	72.86	73.36	71.52	71.67	153659
2025-06-12	71.07	71.66	70.45	70.83	118737
2025-06-13	69.81	70.86	68.62	68.94	152602
2025-06-16	69.37	70.21	68.70	69.37	117343
2025-06-17	68.86	70.62	68.00	70.42	143594
2025-06-18	70.18	71.40	70.17	71.25	161738
2025-06-20	71.92	72.05	70.84	71.79	497593
2025-06-23	71.63	73.78	71.19	73.71	141582
2025-06-24	74.26	74.62	72.89	74.09	260851
2025-06-25	74.44	74.44	72.21	73.10	224684
2025-06-26	73.04	73.85	72.12	73.18	191966
2025-06-27	73.44	74.24	72.64	73.21	745175
2025-06-30	73.30	73.58	71.20	72.10	193285
2025-07-01	72.75	75.80	71.19	71.45	568458
2025-07-02	71.35	72.48	70.16	71.75	226826
2025-07-03	71.86	72.78	71.73	72.46	149227
2025-07-07	72.00	73.00	70.33	70.53	198407
2025-07-08	70.53	71.10	69.86	70.37	179249
2025-07-09	70.82	71.62	70.10	71.58	146874
2025-07-10	71.70	72.37	71.02	71.22	111399
2025-07-11	70.97	71.30	69.56	70.27	131534
2025-07-14	70.04	70.64	69.25	69.93	137582
2025-07-15	70.36	70.89	68.27	68.34	117092
2025-07-16	68.67	69.78	67.98	69.32	175914
2025-07-17	69.39	70.27	68.28	69.27	149938
2025-07-18	69.90	69.90	67.99	68.43	132103
2025-07-21	68.60	69.03	66.65	66.77	129661
2025-07-22	66.76	67.60	66.25	66.35	140692
2025-07-23	66.61	67.33	66.61	67.18	139460
2025-07-24	66.78	67.65	66.15	66.41	140884
2025-07-25	66.75	67.35	66.19	67.12	84884
2025-07-28	67.12	67.95	66.24	67.83	138920
2025-07-29	68.44	69.70	67.71	68.59	133354
2025-07-30	68.51	68.80	66.69	67.12	142005
2025-07-31	66.45	66.78	63.83	64.78	185099
2025-08-01	63.06	63.88	62.20	62.28	146888
2025-08-04	62.43	64.47	62.11	64.31	160091
2025-08-05	64.67	65.39	63.31	63.81	189028
2025-08-06	63.55	64.18	62.52	63.60	148696
2025-08-07	64.35	64.67	62.42	63.30	144946
2025-08-08	68.45	72.19	67.00	69.26	599372
2025-08-11	69.16	71.34	68.85	69.65	381228
2025-08-12	70.57	72.48	68.07	72.11	271156
2025-08-13	72.58	75.41	72.56	74.03	234414
2025-08-14	73.72	74.58	73.11	73.68	193244
2025-08-15	73.97	73.97	72.66	73.11	159578
2025-08-18	73.45	74.30	71.68	72.05	134196
2025-08-19	72.04	73.17	70.02	72.23	102896
2025-08-20	71.86	71.86	70.52	71.20	129358
2025-08-21	71.06	71.33	70.14	70.71	145584
2025-08-22	71.29	74.10	70.96	73.66	170850
2025-08-25	73.38	73.38	72.04	72.35	156455
2025-08-26	72.32	73.11	71.52	71.52	140087
2025-08-27	71.04	72.73	71.02	72.56	103713
2025-08-28	72.99	73.16	71.60	72.96	128884
2025-08-29	73.04	73.77	71.93	72.37	123909
2025-09-02	71.22	71.90	70.30	71.04	114589
2025-09-03	70.83	71.72	69.27	69.57	202767
2025-09-04	69.70	71.75	69.07	71.73	258757
2025-09-05	71.86	73.01	70.27	70.86	158757
2025-09-08	70.77	71.64	70.02	71.38	130717
2025-09-09	70.99	71.81	70.67	71.20	125882
2025-09-10	71.20	72.40	71.20	72.35	153374
2025-09-11	71.85	74.88	71.85	74.88	141574
2025-09-12	74.34	74.78	73.30	73.84	187380

Explore More About PLUS

Coins representing dividend payouts and trends

PLUS Dividend History

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

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

PLUS Stock Split History

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

Graph showing historical stock prices and market trends

PLUS Historical Prices

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

Web Analytics