SNX Historical Prices

Summary

Key Stock Metrics

92.23

(April 7, 2025)

52-Week Low

149.76

(July 30, 2025)

52-Week High

149.76

(July 30, 2025)

All-Time High

146.57

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-11-25	7.09	7.16	6.99	7.11	3325800
2003-11-26	7.16	7.31	7.11	7.14	854400
2003-11-28	7.14	7.16	7.02	7.14	172200
2003-12-01	7.09	7.11	6.84	7.01	897800
2003-12-02	6.99	7.06	6.84	6.92	193600
2003-12-03	6.94	7.11	6.86	7.10	235500
2003-12-04	7.14	7.28	7.09	7.20	327000
2003-12-05	7.19	7.31	7.14	7.25	166200
2003-12-08	7.21	7.30	7.19	7.21	151900
2003-12-09	7.24	7.26	7.16	7.16	107700
2003-12-10	7.14	7.14	6.86	6.97	230900
2003-12-11	6.99	7.19	6.99	7.09	236900
2003-12-12	7.11	7.16	7.09	7.11	37500
2003-12-15	7.11	7.24	7.10	7.14	72400
2003-12-16	7.16	7.16	7.02	7.16	46200
2003-12-17	7.14	7.17	7.11	7.14	36600
2003-12-18	7.11	7.21	7.09	7.19	16000
2003-12-19	7.16	7.16	7.09	7.11	20200
2003-12-22	7.11	7.11	7.06	7.07	10300
2003-12-23	7.07	7.08	7.04	7.06	6500
2003-12-24	7.08	7.14	7.01	7.06	56200
2003-12-26	7.04	7.04	6.91	6.99	40400
2003-12-29	7.01	7.01	6.84	6.95	156900
2003-12-30	6.94	6.95	6.90	6.93	28300
2003-12-31	6.93	6.94	6.89	6.89	82800
2004-01-02	6.89	6.91	6.88	6.89	127200
2004-01-05	6.91	7.01	6.91	6.91	144300
2004-01-06	6.91	7.01	6.86	7.01	213300
2004-01-07	7.39	7.66	7.31	7.66	285100
2004-01-08	7.67	8.52	7.67	8.34	223600
2004-01-09	9.52	9.62	8.82	9.52	931200
2004-01-12	9.52	9.94	9.47	9.72	385900
2004-01-13	9.72	9.76	9.28	9.57	110700
2004-01-14	9.52	9.56	9.37	9.37	46900
2004-01-15	9.32	9.57	9.28	9.44	88400
2004-01-16	9.44	9.54	9.32	9.37	55600
2004-01-20	9.47	9.47	9.39	9.44	142700
2004-01-21	9.47	9.51	9.37	9.47	72000
2004-01-22	9.47	9.48	9.39	9.42	125000
2004-01-23	9.42	9.48	9.42	9.46	14600
2004-01-26	9.46	9.46	9.08	9.26	21800
2004-01-27	9.26	9.26	8.97	8.97	141000
2004-01-28	8.92	9.02	8.92	8.99	6700
2004-01-29	8.87	8.94	8.53	8.89	36900
2004-01-30	8.89	8.94	8.84	8.93	18500
2004-02-02	8.92	8.94	8.86	8.88	15100
2004-02-03	8.89	8.94	8.64	8.68	27000
2004-02-04	8.63	8.66	8.52	8.56	52500
2004-02-05	8.52	8.72	8.52	8.72	49400
2004-02-06	8.72	8.72	8.52	8.63	42100
2004-02-09	8.67	8.95	8.67	8.92	26100
2004-02-10	8.92	9.22	8.92	9.18	43800
2004-02-11	9.15	9.45	9.15	9.37	103100
2004-02-12	9.38	9.77	9.38	9.77	94100
2004-02-13	9.74	9.77	9.67	9.72	206300
2004-02-17	9.72	9.91	9.72	9.86	68800
2004-02-18	9.85	9.85	9.74	9.81	25800
2004-02-19	9.79	9.83	9.72	9.72	24300
2004-02-20	9.72	9.77	9.67	9.74	92500
2004-02-23	9.75	9.77	9.66	9.66	45100
2004-02-24	9.64	9.65	9.27	9.38	57200
2004-02-25	9.46	9.86	9.37	9.84	99400
2004-02-26	9.86	9.92	9.69	9.84	65400
2004-02-27	9.81	9.81	9.53	9.67	18400
2004-03-01	9.72	9.90	9.67	9.81	11300
2004-03-02	9.89	9.91	9.82	9.84	13500
2004-03-03	9.84	9.84	9.56	9.71	47000
2004-03-04	9.63	9.74	9.59	9.74	11200
2004-03-05	9.72	9.85	9.68	9.77	21800
2004-03-08	9.74	9.77	9.64	9.77	15700
2004-03-09	9.74	9.74	9.52	9.67	20300
2004-03-10	9.67	9.67	9.66	9.67	2200
2004-03-11	9.72	9.80	9.54	9.54	26500
2004-03-12	9.49	9.54	9.37	9.37	11000
2004-03-15	9.44	9.46	9.27	9.34	24400
2004-03-16	9.42	9.64	9.42	9.42	32700
2004-03-17	9.47	9.69	9.39	9.52	10700
2004-03-18	9.64	9.67	9.38	9.39	15900
2004-03-19	9.44	9.44	9.39	9.42	2000
2004-03-22	9.38	9.38	9.19	9.19	3900
2004-03-23	9.16	9.22	8.92	9.22	17600
2004-03-24	9.21	9.21	9.02	9.14	31500
2004-03-25	9.17	9.23	9.11	9.14	68900
2004-03-26	9.47	9.59	9.09	9.14	85400
2004-03-29	9.22	9.52	9.16	9.32	33900
2004-03-30	9.29	9.29	9.12	9.19	21900
2004-03-31	9.27	9.32	9.17	9.27	54800
2004-04-01	9.29	9.37	9.18	9.22	84400
2004-04-02	9.42	9.64	9.39	9.64	23800
2004-04-05	9.64	9.89	9.64	9.77	63400
2004-04-06	9.81	9.91	9.77	9.91	50800
2004-04-07	9.91	10.32	9.87	10.02	185600
2004-04-08	10.14	10.22	10.04	10.22	53100
2004-04-12	10.21	10.40	10.21	10.40	27000
2004-04-13	10.27	10.52	10.27	10.46	69500
2004-04-14	10.36	10.37	10.02	10.04	29700
2004-04-15	10.02	10.02	9.60	9.60	25800
2004-04-16	9.60	9.90	9.60	9.85	17000
2004-04-19	9.90	10.27	9.90	10.22	48200
2004-04-20	10.24	10.37	10.24	10.29	76200
2004-04-21	10.29	10.34	10.10	10.32	16600
2004-04-22	10.31	10.36	10.23	10.36	19500
2004-04-23	10.36	10.37	10.24	10.30	12600
2004-04-26	10.26	10.34	10.25	10.27	9500
2004-04-27	10.22	10.22	9.37	9.61	76800
2004-04-28	9.66	9.66	9.02	9.02	63900
2004-04-29	8.99	9.19	8.94	8.98	44500
2004-04-30	8.98	8.98	8.02	8.46	66400
2004-05-03	8.47	8.74	8.29	8.39	36800
2004-05-04	8.47	8.62	8.36	8.59	29400
2004-05-05	8.54	8.91	8.50	8.81	40700
2004-05-06	8.81	9.01	8.74	8.97	38600
2004-05-07	8.95	8.99	8.71	8.72	16900
2004-05-10	8.72	8.77	8.42	8.48	331900
2004-05-11	8.52	8.52	8.49	8.51	68500
2004-05-12	8.51	8.51	8.49	8.51	106700
2004-05-13	8.50	8.52	8.41	8.42	93800
2004-05-14	8.44	8.46	8.34	8.36	53300
2004-05-17	8.42	8.60	8.41	8.49	39900
2004-05-18	8.50	8.51	8.45	8.46	42100
2004-05-19	8.42	8.52	8.42	8.52	60500
2004-05-20	8.52	8.52	8.48	8.49	12400
2004-05-21	8.49	8.50	8.44	8.47	82000
2004-05-24	8.44	8.49	8.44	8.49	35800
2004-05-25	8.42	8.42	8.27	8.31	116100
2004-05-26	8.28	8.28	8.14	8.25	58600
2004-05-27	8.27	8.51	8.22	8.47	37600
2004-05-28	8.49	8.72	8.44	8.54	64500
2004-06-01	8.54	9.57	8.54	9.27	130300
2004-06-02	9.27	9.57	9.27	9.42	87000
2004-06-03	9.39	9.46	9.21	9.36	25600
2004-06-04	9.31	9.34	9.14	9.17	107600
2004-06-07	9.13	9.23	8.96	9.02	29700
2004-06-08	9.07	9.19	9.07	9.10	60900
2004-06-09	9.07	9.39	9.07	9.28	70700
2004-06-10	9.24	9.31	9.12	9.12	61300
2004-06-14	9.07	9.15	8.92	9.02	111100
2004-06-15	8.97	9.09	8.97	8.99	35300
2004-06-16	8.97	8.97	8.73	8.82	92000
2004-06-17	8.84	8.94	8.69	8.71	51400
2004-06-18	8.74	8.80	8.62	8.69	247100
2004-06-21	8.64	8.79	8.64	8.76	28400
2004-06-22	8.81	8.84	8.64	8.67	81100
2004-06-23	8.72	8.81	8.68	8.72	61800
2004-06-24	8.67	8.72	8.51	8.53	93200
2004-06-25	8.62	8.72	8.12	8.17	425900
2004-06-28	8.27	8.48	8.04	8.34	155800
2004-06-29	8.17	8.32	7.99	8.05	152700
2004-06-30	8.02	8.05	7.70	7.87	210000
2004-07-01	7.97	8.04	7.79	7.98	154100
2004-07-02	8.02	8.09	7.92	8.00	57500
2004-07-06	7.99	7.99	7.76	7.79	49900
2004-07-07	7.78	7.92	7.78	7.86	81400
2004-07-08	7.89	7.94	7.72	7.76	52400
2004-07-09	7.76	7.76	7.66	7.71	37800
2004-07-12	7.66	7.74	7.52	7.59	70000
2004-07-13	7.54	7.61	7.44	7.50	54200
2004-07-14	7.54	7.54	7.38	7.46	45800
2004-07-15	7.41	7.53	7.30	7.46	56200
2004-07-16	7.46	7.46	7.36	7.41	95900
2004-07-19	7.41	7.54	7.40	7.54	36600
2004-07-20	7.59	7.71	7.49	7.71	41200
2004-07-21	7.76	7.82	7.72	7.82	57400
2004-07-22	7.79	7.79	7.46	7.61	52700
2004-07-23	7.66	7.66	7.51	7.61	47700
2004-07-26	7.61	7.61	7.50	7.53	47300
2004-07-27	7.53	7.59	7.51	7.56	24700
2004-07-28	7.58	7.59	7.51	7.59	28600
2004-07-29	7.56	7.57	7.51	7.55	33300
2004-07-30	7.54	7.54	7.51	7.54	31400
2004-08-02	7.51	7.54	7.46	7.54	27400
2004-08-03	7.54	7.56	7.51	7.52	14800
2004-08-04	7.50	7.50	7.43	7.47	20900
2004-08-05	7.47	7.51	7.43	7.46	15300
2004-08-06	7.41	7.41	7.26	7.34	25800
2004-08-09	7.29	7.48	7.21	7.41	41900
2004-08-10	7.46	7.96	7.46	7.69	46100
2004-08-11	7.64	7.76	7.54	7.62	37000
2004-08-12	7.57	7.57	7.41	7.47	100500
2004-08-13	7.44	7.47	7.41	7.44	105000
2004-08-16	7.46	7.49	7.21	7.37	31800
2004-08-17	7.32	7.49	7.30	7.49	32700
2004-08-18	7.44	7.44	7.34	7.39	31900
2004-08-19	7.26	7.47	7.26	7.41	56800
2004-08-20	7.39	7.40	7.34	7.39	34900
2004-08-23	7.41	7.53	7.41	7.50	78800
2004-08-24	7.51	7.63	7.46	7.63	38500
2004-08-25	7.58	7.64	7.51	7.54	58500
2004-08-26	7.55	7.57	7.46	7.56	44900
2004-08-27	7.54	7.76	7.54	7.69	34300
2004-08-30	7.75	7.98	7.64	7.85	51000
2004-08-31	7.92	7.97	7.87	7.96	25900
2004-09-01	7.92	8.12	7.83	7.87	32600
2004-09-02	7.89	7.89	7.63	7.73	25300
2004-09-03	7.76	7.99	7.76	7.94	47200
2004-09-07	7.95	8.08	7.92	8.08	44900
2004-09-08	8.04	8.04	7.96	7.96	9100
2004-09-09	7.96	7.99	7.94	7.99	13000
2004-09-10	7.94	8.06	7.92	8.00	10200
2004-09-13	8.04	8.07	7.99	7.99	7700
2004-09-14	8.00	8.16	7.84	8.12	39700
2004-09-15	8.00	8.18	8.00	8.10	42000
2004-09-16	7.90	8.19	7.87	8.18	33200
2004-09-17	8.22	8.26	8.17	8.22	22300
2004-09-20	8.12	8.25	8.12	8.22	21100
2004-09-21	8.19	8.24	8.13	8.24	13300
2004-09-22	7.99	8.09	7.91	8.05	37400
2004-09-23	8.06	8.13	8.02	8.07	4300
2004-09-24	8.02	8.04	7.92	8.02	15500
2004-09-27	7.97	8.10	7.88	8.07	16600
2004-09-28	8.05	8.06	7.87	7.94	16300
2004-09-29	7.96	8.08	7.94	8.07	14200
2004-09-30	8.54	8.99	8.54	8.87	115400
2004-10-01	8.87	9.46	8.87	9.42	94300
2004-10-04	9.24	9.42	8.71	8.82	281500
2004-10-05	8.77	9.08	8.77	9.01	93500
2004-10-06	9.07	9.27	9.07	9.26	129200
2004-10-07	9.02	9.22	9.00	9.19	74600
2004-10-08	9.19	9.27	9.07	9.07	47600
2004-10-11	9.02	9.09	8.88	9.04	76800
2004-10-12	8.99	9.17	8.96	9.14	84300
2004-10-13	9.02	9.21	9.02	9.10	80800
2004-10-14	9.02	9.07	9.00	9.01	87100
2004-10-15	9.01	9.21	8.96	9.20	59700
2004-10-18	9.19	9.32	9.14	9.28	52100
2004-10-19	9.22	9.55	9.22	9.55	125900
2004-10-20	9.27	9.59	9.22	9.58	121900
2004-10-21	9.58	9.94	9.52	9.92	98200
2004-10-22	9.80	9.92	9.77	9.92	96300
2004-10-25	9.87	9.95	9.71	9.92	99300
2004-10-26	9.87	10.12	9.87	10.01	97200
2004-10-27	10.02	10.06	9.82	9.87	88100
2004-10-28	9.89	10.06	9.84	9.99	76700
2004-10-29	9.97	10.03	9.84	9.88	64700
2004-11-01	9.91	10.29	9.85	10.27	76600
2004-11-02	10.24	10.69	10.24	10.57	134700
2004-11-03	10.62	10.67	10.46	10.52	43900
2004-11-04	10.47	10.49	10.32	10.36	44300
2004-11-05	10.37	10.67	10.34	10.62	39200
2004-11-08	10.51	10.63	10.43	10.53	95300
2004-11-09	10.47	10.65	10.47	10.53	31200
2004-11-10	10.56	10.61	10.50	10.52	78800
2004-11-11	10.57	10.57	10.49	10.52	98900
2004-11-12	10.52	10.85	10.47	10.85	75600
2004-11-15	10.85	10.86	10.66	10.77	27700
2004-11-16	10.85	10.92	10.75	10.91	27000
2004-11-17	10.91	10.97	10.70	10.77	33400
2004-11-18	10.87	10.87	10.65	10.67	27300
2004-11-19	10.67	10.84	10.59	10.65	21000
2004-11-22	10.67	10.87	10.67	10.87	72600
2004-11-23	10.74	10.81	10.68	10.76	45800
2004-11-24	10.73	10.77	10.67	10.75	21300
2004-11-26	10.72	10.77	10.72	10.77	5100
2004-11-29	10.77	10.77	10.53	10.69	36600
2004-11-30	10.72	10.75	10.64	10.72	20300
2004-12-01	10.95	11.01	10.86	10.91	80100
2004-12-02	10.82	10.97	10.78	10.94	40600
2004-12-03	10.99	11.14	10.93	10.95	65800
2004-12-06	10.97	10.97	10.70	10.76	60600
2004-12-07	10.82	11.02	10.82	10.84	64500
2004-12-08	10.85	10.95	10.70	10.86	65000
2004-12-09	10.84	10.87	10.66	10.70	44200
2004-12-10	10.77	10.77	10.41	10.45	47000
2004-12-13	10.45	10.47	10.34	10.45	38200
2004-12-14	10.47	10.57	10.41	10.44	30300
2004-12-15	10.49	10.92	10.43	10.90	38500
2004-12-16	10.90	11.02	10.90	10.94	29900
2004-12-17	10.89	11.07	10.89	11.02	53800
2004-12-20	11.07	11.12	10.92	11.00	32500
2004-12-21	11.03	11.12	11.03	11.12	28600
2004-12-22	11.07	11.27	11.07	11.25	34500
2004-12-23	11.26	11.65	11.25	11.52	30800
2004-12-27	11.52	11.52	11.46	11.52	40200
2004-12-28	11.50	11.52	11.43	11.51	17600
2004-12-29	11.52	11.65	11.52	11.58	124300
2004-12-30	11.72	11.89	11.72	11.82	64500
2004-12-31	11.95	12.13	11.92	12.05	24900
2005-01-03	12.15	12.15	11.92	11.98	173900
2005-01-04	12.06	12.07	11.52	11.52	112400
2005-01-05	11.52	11.53	11.10	11.15	150000
2005-01-06	11.02	11.02	10.64	10.93	184200
2005-01-07	11.02	11.34	10.98	11.26	81800
2005-01-10	11.27	11.27	11.12	11.15	42800
2005-01-11	11.06	11.15	10.90	11.15	72700
2005-01-12	11.15	11.15	10.93	11.13	17400
2005-01-13	11.77	11.93	11.32	11.65	147000
2005-01-14	11.65	11.89	11.65	11.89	68600
2005-01-18	10.77	11.86	10.77	11.10	312400
2005-01-19	11.17	11.42	11.17	11.27	104800
2005-01-20	11.32	11.32	10.96	10.98	72400
2005-01-21	11.07	11.08	10.97	10.98	47900
2005-01-24	11.06	11.06	10.82	10.82	182000
2005-01-25	10.63	11.01	10.63	10.96	60200
2005-01-26	10.91	10.97	10.73	10.89	71000
2005-01-27	10.89	11.17	10.85	11.15	127000
2005-01-28	11.20	11.20	10.85	11.00	56000
2005-01-31	10.88	11.36	10.87	11.27	181100
2005-02-01	11.37	11.77	11.34	11.74	53500
2005-02-02	11.75	11.77	11.68	11.74	37200
2005-02-03	11.74	11.74	11.52	11.68	79600
2005-02-04	11.76	11.99	11.70	11.99	47900
2005-02-07	12.01	12.24	11.97	12.21	87300
2005-02-08	12.25	12.29	12.21	12.28	73400
2005-02-09	12.29	12.29	12.08	12.15	30700
2005-02-10	12.10	12.12	11.95	11.96	46200
2005-02-11	12.00	12.32	11.98	12.32	82700
2005-02-14	12.25	12.32	12.15	12.25	49100
2005-02-15	12.30	12.32	12.22	12.25	36200
2005-02-16	12.21	12.34	12.19	12.23	66600
2005-02-17	12.23	12.31	12.20	12.24	47700
2005-02-18	12.24	12.25	11.94	12.03	43300
2005-02-22	12.08	12.20	11.90	11.95	58900
2005-02-23	11.98	11.98	11.49	11.65	39900
2005-02-24	11.60	11.77	11.47	11.77	17700
2005-02-25	11.77	11.88	11.72	11.84	25700
2005-02-28	11.77	11.77	11.25	11.31	58500
2005-03-01	11.35	11.61	11.33	11.47	66100
2005-03-02	9.02	9.46	8.77	9.40	386600
2005-03-03	9.42	9.54	9.02	9.09	66000
2005-03-04	9.03	9.15	8.72	9.13	93600
2005-03-07	9.22	9.59	9.22	9.51	101600
2005-03-08	9.54	9.66	9.52	9.64	109700
2005-03-09	9.69	9.72	9.53	9.54	81900
2005-03-10	9.47	9.64	9.42	9.58	92300
2005-03-11	9.58	9.58	9.19	9.28	100400
2005-03-14	9.36	9.59	9.29	9.31	73600
2005-03-15	9.33	9.49	9.22	9.47	94200
2005-03-16	9.47	9.52	9.41	9.47	201900
2005-03-17	9.47	9.52	9.42	9.51	45800
2005-03-18	9.56	9.56	9.19	9.33	107500
2005-03-21	9.22	9.46	9.22	9.46	53400
2005-03-22	9.46	9.64	9.46	9.56	45000
2005-03-23	9.56	9.60	9.49	9.53	47700
2005-03-24	9.51	9.63	9.49	9.50	88400
2005-03-28	9.55	9.55	9.25	9.36	74200
2005-03-29	9.40	9.46	9.26	9.30	48700
2005-03-30	8.97	8.97	8.57	8.73	219200
2005-03-31	8.76	8.76	8.66	8.73	46700
2005-04-01	8.68	8.82	8.66	8.82	80200
2005-04-04	8.81	8.81	8.29	8.37	96600
2005-04-05	8.30	8.43	8.30	8.35	57000
2005-04-06	8.39	8.52	8.39	8.48	39300
2005-04-07	8.39	8.39	8.27	8.35	87500
2005-04-08	8.32	8.44	8.27	8.44	58000
2005-04-11	8.42	8.44	8.33	8.34	48300
2005-04-12	8.29	8.49	8.21	8.48	71200
2005-04-13	8.51	8.57	8.36	8.48	70300
2005-04-14	8.41	8.44	8.26	8.34	40500
2005-04-15	8.34	8.37	8.17	8.23	40000
2005-04-18	8.27	8.31	8.02	8.05	68600
2005-04-19	8.07	8.27	8.02	8.27	35100
2005-04-20	8.27	8.27	8.03	8.15	30300
2005-04-21	8.22	8.30	8.22	8.24	58700
2005-04-22	8.24	8.34	8.22	8.26	80400
2005-04-25	8.26	8.45	8.26	8.36	47300
2005-04-26	8.34	8.36	8.19	8.29	45900
2005-04-27	8.07	8.07	7.23	7.25	115900
2005-04-28	7.16	7.53	6.74	7.52	226500
2005-04-29	7.59	7.65	7.25	7.56	85200
2005-05-02	7.54	7.55	7.38	7.51	45300
2005-05-03	7.46	7.57	7.32	7.54	40400
2005-05-04	7.54	7.75	7.46	7.73	57700
2005-05-05	7.70	7.71	7.49	7.61	53100
2005-05-06	7.58	7.63	7.25	7.29	48200
2005-05-09	7.26	7.45	7.26	7.41	42700
2005-05-10	7.36	7.49	7.36	7.49	39600
2005-05-11	7.47	7.68	7.41	7.65	25400
2005-05-12	7.62	7.64	7.29	7.29	25500
2005-05-13	7.30	7.31	7.14	7.28	30300
2005-05-16	7.26	7.48	7.26	7.44	28700
2005-05-17	7.48	7.70	7.48	7.67	12200
2005-05-18	7.69	8.10	7.69	8.06	52000
2005-05-19	8.06	8.17	8.03	8.12	21900
2005-05-20	8.09	8.29	8.07	8.24	20100
2005-05-23	8.29	8.37	8.19	8.23	25300
2005-05-24	8.26	8.26	8.18	8.25	11900
2005-05-25	8.23	8.25	7.93	7.93	37100
2005-05-26	7.92	7.93	7.82	7.89	16500
2005-05-27	7.83	8.02	7.80	7.97	21900
2005-05-31	7.97	8.07	7.84	7.93	43600
2005-06-01	7.93	8.11	7.93	8.11	20200
2005-06-02	8.06	8.11	8.03	8.09	27600
2005-06-03	8.09	8.13	8.02	8.09	27700
2005-06-06	8.04	8.08	7.61	8.05	30800
2005-06-07	8.02	8.04	7.86	7.89	27500
2005-06-08	7.88	7.94	7.87	7.89	12000
2005-06-09	7.87	8.02	7.83	7.97	14300
2005-06-10	7.94	8.00	7.92	8.00	33800
2005-06-13	7.97	8.15	7.97	8.12	42600
2005-06-14	8.12	8.14	8.09	8.11	33900
2005-06-15	8.10	8.17	8.07	8.11	30000
2005-06-16	8.09	8.39	8.02	8.39	21500
2005-06-17	8.42	8.52	8.30	8.51	38900
2005-06-20	8.51	8.53	8.49	8.50	15900
2005-06-21	8.45	8.72	8.45	8.63	28900
2005-06-22	8.64	9.14	8.64	9.11	51100
2005-06-23	9.12	9.27	9.11	9.14	48200
2005-06-24	9.14	9.17	9.00	9.14	119500
2005-06-27	9.13	9.13	8.94	8.94	47100
2005-06-28	8.92	9.19	8.82	9.02	84000
2005-06-29	9.09	9.37	8.82	8.85	143600
2005-06-30	8.79	8.85	8.74	8.77	77400
2005-07-01	8.77	8.90	8.77	8.87	39800
2005-07-05	8.89	8.94	8.87	8.91	30600
2005-07-06	8.90	8.99	8.87	8.99	30000
2005-07-07	8.88	8.94	8.87	8.88	20200
2005-07-08	8.87	9.02	8.87	9.01	30200
2005-07-11	8.99	9.14	8.99	9.14	52600
2005-07-12	9.13	9.19	9.04	9.19	33000
2005-07-13	9.19	9.27	9.02	9.24	23700
2005-07-14	9.24	9.27	8.97	9.03	43000
2005-07-15	9.02	9.20	8.99	9.17	23500
2005-07-18	9.14	9.22	9.14	9.21	23100
2005-07-19	9.21	9.32	9.19	9.24	14400
2005-07-20	9.23	9.31	9.22	9.29	28800
2005-07-21	9.24	9.44	9.22	9.29	24700
2005-07-22	9.29	9.45	9.29	9.45	11000
2005-07-25	9.46	9.49	9.26	9.37	31400
2005-07-26	9.34	9.48	9.34	9.44	23600
2005-07-27	9.44	9.44	9.22	9.29	35800
2005-07-28	9.27	9.36	9.23	9.36	41900
2005-07-29	9.32	9.38	9.29	9.31	45300
2005-08-01	9.30	9.41	9.29	9.31	23800
2005-08-02	9.33	9.49	9.33	9.49	15300
2005-08-03	9.47	9.47	9.38	9.38	8800
2005-08-04	9.34	9.49	9.29	9.41	30900
2005-08-05	9.38	9.39	9.29	9.37	50500
2005-08-08	9.37	9.37	8.97	9.01	19500
2005-08-09	9.02	9.06	8.99	9.03	12100
2005-08-10	9.03	9.03	8.42	8.50	37000
2005-08-11	8.48	8.77	8.46	8.75	26200
2005-08-12	8.74	8.82	8.65	8.70	18900
2005-08-15	8.66	8.78	8.58	8.78	25200
2005-08-16	8.77	8.78	8.63	8.63	16500
2005-08-17	8.59	8.64	8.52	8.53	15300
2005-08-18	8.52	8.69	8.44	8.62	21900
2005-08-19	8.54	8.57	8.49	8.54	5900
2005-08-22	8.53	8.77	8.53	8.73	7100
2005-08-23	8.73	8.76	8.69	8.71	3200
2005-08-24	8.64	8.70	8.60	8.63	5700
2005-08-25	8.62	8.64	8.42	8.49	9600
2005-08-26	8.47	8.48	8.22	8.22	16100
2005-08-29	8.22	8.29	8.21	8.27	65800
2005-08-30	8.27	8.36	8.26	8.32	21200
2005-08-31	8.29	8.32	8.22	8.31	38800
2005-09-01	8.31	8.64	8.31	8.57	64700
2005-09-02	8.57	8.57	8.52	8.55	55700
2005-09-06	8.58	8.66	8.55	8.62	26400
2005-09-07	8.56	8.56	8.45	8.52	17400
2005-09-08	8.49	8.50	8.26	8.29	17400
2005-09-09	8.31	8.34	8.27	8.29	20900
2005-09-12	8.27	8.37	8.24	8.32	42800
2005-09-13	8.27	8.32	8.25	8.28	17500
2005-09-14	8.27	8.28	8.00	8.01	27700
2005-09-15	8.02	8.06	8.00	8.02	21300
2005-09-16	8.03	8.10	8.02	8.10	79000
2005-09-19	8.08	8.14	8.04	8.13	18000
2005-09-20	8.15	9.06	8.15	8.60	64100
2005-09-21	8.57	8.89	8.46	8.67	44400
2005-09-22	8.67	8.70	8.57	8.64	12700
2005-09-23	8.59	8.59	8.50	8.52	4800
2005-09-26	8.52	8.57	8.34	8.37	16400
2005-09-27	8.35	8.47	8.35	8.42	16600
2005-09-28	8.43	8.44	8.28	8.35	46200
2005-09-29	8.35	8.56	8.35	8.51	19800
2005-09-30	8.47	8.56	8.41	8.44	60100
2005-10-03	8.42	8.68	8.37	8.49	22400
2005-10-04	8.47	8.64	8.47	8.57	25900
2005-10-05	8.57	8.62	8.52	8.53	16100
2005-10-06	8.54	8.54	8.37	8.41	23900
2005-10-07	8.39	8.42	8.37	8.41	19800
2005-10-10	8.37	8.43	8.37	8.42	10500
2005-10-11	8.42	8.43	8.36	8.40	19400
2005-10-12	8.27	8.34	8.22	8.30	45300
2005-10-13	8.34	8.36	8.27	8.34	12100
2005-10-14	8.37	8.39	8.31	8.35	19600
2005-10-17	8.34	8.37	8.29	8.33	16500
2005-10-18	8.35	8.39	8.32	8.39	16300
2005-10-19	8.37	8.44	8.32	8.44	14600
2005-10-20	8.42	8.45	8.28	8.34	27800
2005-10-21	8.35	8.62	8.32	8.42	28600
2005-10-24	8.39	8.59	8.39	8.59	16700
2005-10-25	8.55	8.59	8.50	8.58	10400
2005-10-26	8.54	8.77	8.51	8.71	22900
2005-10-27	8.67	8.67	8.42	8.46	46000
2005-10-28	8.47	8.51	8.42	8.51	14800
2005-10-31	8.51	8.90	8.51	8.87	34900
2005-11-01	8.87	9.07	8.83	8.89	25400
2005-11-02	8.94	9.12	8.93	9.06	31500
2005-11-03	9.09	9.14	8.92	8.93	55000
2005-11-04	8.94	9.02	8.94	8.97	9000
2005-11-07	8.96	8.96	8.82	8.87	31200
2005-11-08	8.87	8.87	8.49	8.61	131800
2005-11-09	8.61	8.61	8.10	8.35	174800
2005-11-10	8.34	8.37	8.16	8.32	31700
2005-11-11	8.29	8.33	8.17	8.21	47800
2005-11-14	8.21	8.21	8.14	8.17	40300
2005-11-15	8.15	8.15	7.82	7.87	239400
2005-11-16	7.84	7.85	7.55	7.67	170200
2005-11-17	7.67	7.84	7.59	7.79	1248500
2005-11-18	7.76	8.01	7.67	7.87	237800
2005-11-21	7.92	8.04	7.77	8.04	162600
2005-11-22	8.07	8.16	8.04	8.15	135200
2005-11-23	8.17	8.18	7.89	8.06	126200
2005-11-25	8.04	8.09	8.02	8.03	26200
2005-11-28	8.04	8.07	7.76	7.88	89500
2005-11-29	7.92	7.92	7.83	7.87	54400
2005-11-30	7.87	7.91	7.83	7.84	87600
2005-12-01	7.91	7.95	7.82	7.95	131100
2005-12-02	7.97	8.21	7.92	8.14	62200
2005-12-05	8.14	8.21	8.03	8.15	48400
2005-12-06	8.18	8.22	8.11	8.16	50900
2005-12-07	8.14	8.16	8.01	8.09	31800
2005-12-08	8.09	8.16	8.06	8.12	29100
2005-12-09	8.13	8.16	8.12	8.15	28200
2005-12-12	8.13	8.22	8.13	8.20	27500
2005-12-13	8.19	8.20	8.07	8.10	19700
2005-12-14	8.09	8.16	8.02	8.07	27300
2005-12-15	8.07	8.11	7.95	8.11	35200
2005-12-16	8.11	8.11	8.01	8.11	77700
2005-12-19	8.07	8.13	7.89	7.97	43800
2005-12-20	7.97	7.97	7.83	7.90	36900
2005-12-21	7.92	8.00	7.87	7.96	36600
2005-12-22	7.95	7.99	7.80	7.81	23600
2005-12-23	7.81	8.02	7.81	7.96	21100
2005-12-27	7.89	7.97	7.50	7.61	55000
2005-12-28	7.62	7.70	7.60	7.64	54500
2005-12-29	7.64	7.83	7.64	7.76	41400
2005-12-30	7.75	7.87	7.56	7.57	44600
2006-01-03	7.62	7.76	7.34	7.70	82900
2006-01-04	7.69	7.97	7.69	7.94	77300
2006-01-05	7.92	7.96	7.77	7.96	54700
2006-01-06	7.97	8.12	7.92	8.02	127100
2006-01-09	8.04	8.23	8.04	8.14	45700
2006-01-10	8.10	8.28	8.07	8.27	162900
2006-01-11	8.71	9.34	8.62	9.30	418200
2006-01-12	9.16	9.39	8.87	8.95	249300
2006-01-13	8.94	9.15	8.81	9.12	146800
2006-01-17	9.02	9.09	8.94	9.05	102800
2006-01-18	9.06	9.16	9.03	9.15	122700
2006-01-19	9.14	9.22	8.94	9.07	81700
2006-01-20	9.12	9.16	9.03	9.12	69700
2006-01-23	9.14	9.21	9.14	9.20	58500
2006-01-24	9.19	9.27	9.17	9.24	63800
2006-01-25	9.26	9.38	9.21	9.38	70300
2006-01-26	9.39	9.49	9.32	9.45	144300
2006-01-27	9.44	9.52	9.41	9.47	168500
2006-01-30	9.44	9.51	9.42	9.50	136700
2006-01-31	9.44	9.47	9.22	9.33	143700
2006-02-01	9.34	9.58	9.28	9.51	255300
2006-02-02	9.52	9.53	9.40	9.41	104000
2006-02-03	9.41	9.69	9.36	9.51	225400
2006-02-06	9.51	9.67	9.44	9.56	169600
2006-02-07	9.56	9.63	9.52	9.54	81300
2006-02-08	9.54	9.59	9.49	9.54	54900
2006-02-09	9.55	9.58	9.40	9.47	73800
2006-02-10	9.47	9.48	9.23	9.44	38800
2006-02-13	9.45	9.54	9.38	9.53	85700
2006-02-14	9.44	9.51	9.37	9.38	27400
2006-02-15	9.37	9.44	9.14	9.39	25700
2006-02-16	9.37	9.37	9.10	9.18	86200
2006-02-17	9.18	9.24	9.09	9.21	50000
2006-02-21	9.24	9.28	8.93	9.09	74100
2006-02-22	9.07	9.32	9.05	9.31	64400
2006-02-23	9.29	9.39	9.24	9.33	25100
2006-02-24	9.32	9.32	9.20	9.29	36800
2006-02-27	9.29	9.32	9.24	9.29	41000
2006-02-28	9.27	9.29	9.23	9.25	29200
2006-03-01	9.20	9.32	9.12	9.31	28700
2006-03-02	9.27	9.44	9.18	9.42	49200
2006-03-03	9.42	9.48	9.27	9.44	90600
2006-03-06	9.45	9.45	9.34	9.38	52700
2006-03-07	9.38	9.40	9.16	9.37	68300
2006-03-08	9.34	9.36	9.22	9.26	102200
2006-03-09	9.26	9.27	8.82	9.08	400200
2006-03-10	9.01	9.02	8.89	9.01	72200
2006-03-13	9.01	9.16	8.97	9.06	36700
2006-03-14	9.08	9.13	9.06	9.07	35700
2006-03-15	9.07	9.20	9.06	9.14	78100
2006-03-16	9.14	9.22	9.09	9.22	64100
2006-03-17	9.24	9.46	9.19	9.43	82500
2006-03-20	9.42	9.44	9.25	9.34	38600
2006-03-21	9.29	9.42	9.22	9.34	27800
2006-03-22	9.32	9.43	9.25	9.39	35800
2006-03-23	9.30	9.31	9.24	9.26	61900
2006-03-24	9.62	9.99	9.52	9.89	314800
2006-03-27	9.84	10.01	9.84	9.90	74000
2006-03-28	9.77	9.77	9.58	9.62	82500
2006-03-29	9.60	9.72	9.52	9.59	92000
2006-03-30	9.57	9.57	9.47	9.51	67500
2006-03-31	9.51	9.52	9.29	9.30	77500
2006-04-03	9.24	9.29	9.16	9.22	116700
2006-04-04	9.21	9.31	9.02	9.13	106800
2006-04-05	9.14	9.17	9.04	9.10	29400
2006-04-06	9.10	9.27	9.04	9.14	124400
2006-04-07	9.14	9.21	9.02	9.13	105700
2006-04-10	9.13	9.17	9.04	9.15	47000
2006-04-11	9.09	9.17	8.94	9.13	112200
2006-04-12	9.17	9.20	9.09	9.17	29100
2006-04-13	9.17	9.28	9.14	9.27	31800
2006-04-17	9.23	9.29	9.19	9.27	49800
2006-04-18	9.32	9.40	9.25	9.39	75000
2006-04-19	9.38	9.54	9.35	9.50	72300
2006-04-20	9.47	9.51	9.38	9.47	36400
2006-04-21	9.51	9.51	9.32	9.39	75200
2006-04-24	9.38	9.38	9.10	9.22	60300
2006-04-25	9.22	9.42	9.19	9.36	64800
2006-04-26	9.31	9.49	9.31	9.44	29800
2006-04-27	9.37	9.51	9.27	9.44	55000
2006-04-28	9.38	9.52	9.31	9.49	108500
2006-05-01	9.49	9.51	9.32	9.46	86900
2006-05-02	9.49	9.52	9.39	9.50	85100
2006-05-03	9.50	9.58	9.36	9.48	112000
2006-05-04	9.45	9.60	9.45	9.54	72100
2006-05-05	9.56	9.57	9.49	9.53	32000
2006-05-08	9.52	9.52	9.42	9.51	43000
2006-05-09	9.51	9.51	9.34	9.40	43200
2006-05-10	9.37	9.43	9.24	9.26	81400
2006-05-11	9.24	9.27	8.92	8.95	135800
2006-05-12	8.92	9.00	8.77	8.77	80100
2006-05-15	8.72	8.72	8.36	8.51	64200
2006-05-16	8.44	8.67	8.38	8.63	101000
2006-05-17	8.57	8.57	8.37	8.52	86100
2006-05-18	8.59	8.65	8.34	8.47	74000
2006-05-19	8.47	8.83	8.44	8.77	92000
2006-05-22	8.80	9.25	8.61	9.20	188700
2006-05-23	9.26	9.34	9.00	9.04	63400
2006-05-24	9.02	9.27	8.88	9.14	82600
2006-05-25	9.14	9.30	9.11	9.14	43400
2006-05-26	9.12	9.22	9.08	9.08	67600
2006-05-30	9.06	9.07	8.77	8.83	48500
2006-05-31	8.81	8.99	8.71	8.99	49000
2006-06-01	8.95	9.02	8.79	9.02	53300
2006-06-02	9.07	9.25	8.97	9.22	62100
2006-06-05	9.15	9.16	8.74	8.76	51900
2006-06-06	8.76	8.94	8.57	8.72	47800
2006-06-07	8.72	8.77	8.61	8.65	26500
2006-06-08	8.65	8.67	8.44	8.55	94400
2006-06-09	8.59	8.59	8.30	8.41	40900
2006-06-12	8.38	8.38	8.10	8.12	52100
2006-06-13	8.29	8.44	8.22	8.33	174300
2006-06-14	8.33	8.49	8.25	8.32	68200
2006-06-15	8.37	8.65	8.30	8.62	110500
2006-06-16	8.62	8.70	8.43	8.49	138600
2006-06-19	8.52	8.67	8.29	8.53	146600
2006-06-20	8.53	8.77	8.43	8.75	55800
2006-06-21	8.74	8.92	8.58	8.89	51800
2006-06-22	8.94	8.99	8.78	8.93	70400
2006-06-23	9.27	9.99	9.27	9.66	285300
2006-06-26	9.66	9.66	9.52	9.58	164800
2006-06-27	9.59	9.59	9.47	9.54	376800
2006-06-28	9.54	9.54	9.45	9.48	121900
2006-06-29	9.50	9.63	9.48	9.55	263000
2006-06-30	9.52	9.59	9.49	9.50	608800
2006-07-03	9.49	9.57	9.46	9.55	209000
2006-07-05	9.07	9.64	9.07	9.62	458800
2006-07-06	9.62	9.90	9.61	9.89	320700
2006-07-07	9.87	9.92	9.82	9.87	116100
2006-07-10	9.87	9.92	9.67	9.74	160500
2006-07-11	9.74	9.94	9.67	9.92	332400
2006-07-12	9.92	9.93	9.76	9.77	299000
2006-07-13	9.72	9.81	9.67	9.74	405900
2006-07-14	9.74	9.77	9.65	9.67	187500
2006-07-17	9.71	9.80	9.62	9.64	311000
2006-07-18	9.69	9.82	9.66	9.75	208400
2006-07-19	9.77	10.20	9.74	10.07	451400
2006-07-20	10.14	10.14	9.71	9.86	255400
2006-07-21	9.88	10.30	9.63	10.29	252900
2006-07-24	10.29	10.51	10.15	10.18	211700
2006-07-25	10.02	10.23	10.02	10.04	206300
2006-07-26	10.05	10.28	10.02	10.24	236700
2006-07-27	10.24	10.24	9.95	9.99	209000
2006-07-28	10.07	10.27	10.07	10.24	162800
2006-07-31	10.24	10.37	10.02	10.31	234300
2006-08-01	10.12	10.19	9.93	10.15	172600
2006-08-02	10.04	10.37	10.04	10.24	255600
2006-08-03	10.24	10.32	10.22	10.29	169300
2006-08-04	10.37	10.52	10.10	10.23	81800
2006-08-07	10.23	10.23	9.99	10.04	55600
2006-08-08	10.09	10.52	9.80	10.35	277500
2006-08-09	10.40	10.52	9.95	10.04	111700
2006-08-10	10.05	10.28	10.03	10.24	148000
2006-08-11	10.24	10.35	10.21	10.32	109100
2006-08-14	10.35	10.58	10.32	10.48	116000
2006-08-15	10.52	10.77	10.49	10.77	66600
2006-08-16	10.76	10.97	10.69	10.94	76400
2006-08-17	10.90	11.02	10.83	10.86	133300
2006-08-18	10.87	10.91	10.74	10.82	86700
2006-08-21	10.70	10.85	10.68	10.77	157300
2006-08-22	10.77	11.02	10.77	10.97	63700
2006-08-23	10.97	11.02	10.73	10.78	69500
2006-08-24	10.79	10.89	10.64	10.76	52500
2006-08-25	10.76	10.95	10.76	10.86	64500
2006-08-28	10.80	10.96	10.75	10.86	65600
2006-08-29	10.86	11.53	10.86	11.52	195500
2006-08-30	11.40	11.40	11.15	11.26	163600
2006-08-31	11.25	11.28	11.11	11.14	128800
2006-09-01	11.10	11.18	10.77	10.88	114400
2006-09-05	10.86	11.10	10.80	11.02	90500
2006-09-06	10.97	11.04	10.56	10.61	188600
2006-09-07	10.56	10.71	10.47	10.54	61300
2006-09-08	10.51	10.62	10.47	10.56	69100
2006-09-11	10.51	10.57	10.37	10.49	60200
2006-09-12	10.54	10.77	10.49	10.77	52800
2006-09-13	10.77	10.85	10.60	10.85	84600
2006-09-14	10.77	10.87	10.67	10.87	77500
2006-09-15	10.88	10.92	10.80	10.85	84700
2006-09-18	10.77	10.92	10.62	10.83	62100
2006-09-19	10.83	10.83	10.54	10.77	85300
2006-09-20	10.85	11.31	10.85	11.22	181000
2006-09-21	11.32	11.52	11.07	11.52	236900
2006-09-22	12.07	12.24	11.23	11.48	430200
2006-09-25	11.48	11.72	11.20	11.46	318200
2006-09-26	11.44	11.61	11.30	11.57	190200
2006-09-27	11.50	11.97	11.48	11.91	223700
2006-09-28	11.90	11.90	11.70	11.79	80000
2006-09-29	11.35	11.77	11.20	11.53	338200
2006-10-02	11.53	11.70	11.21	11.59	266500
2006-10-03	11.59	11.82	11.42	11.66	177600
2006-10-04	11.66	11.89	11.55	11.77	168600
2006-10-05	11.75	11.77	11.61	11.77	158700
2006-10-06	11.77	11.77	11.57	11.75	103200
2006-10-09	11.69	11.87	11.63	11.81	114800
2006-10-10	11.81	11.91	11.60	11.89	93200
2006-10-11	11.89	11.91	11.76	11.87	103400
2006-10-12	11.87	11.97	11.85	11.92	181300
2006-10-13	11.89	11.94	11.82	11.92	149700
2006-10-16	11.91	11.96	11.83	11.96	114100
2006-10-17	11.90	11.90	11.34	11.51	234600
2006-10-18	11.55	11.67	11.38	11.59	179000
2006-10-19	11.57	11.62	11.44	11.49	86900
2006-10-20	11.51	11.51	11.33	11.39	99000
2006-10-23	11.32	11.37	11.25	11.27	89800
2006-10-24	11.27	11.35	11.18	11.34	115600
2006-10-25	11.30	11.37	11.24	11.33	175400
2006-10-26	11.35	11.42	11.24	11.40	159200
2006-10-27	11.35	11.35	11.22	11.27	204700
2006-10-30	11.22	11.27	11.01	11.02	145500
2006-10-31	11.07	11.27	11.02	11.25	196000
2006-11-01	11.24	11.25	10.73	10.76	159200
2006-11-02	10.66	10.73	10.60	10.67	113900
2006-11-03	10.62	10.98	10.62	10.94	127000
2006-11-06	10.91	10.91	10.67	10.77	123600
2006-11-07	10.70	11.09	10.67	11.04	143600
2006-11-08	10.97	11.35	10.97	11.26	232300
2006-11-09	11.30	11.45	11.22	11.29	263100
2006-11-10	11.24	11.28	11.11	11.20	54900
2006-11-13	11.17	11.35	11.12	11.28	71700
2006-11-14	11.25	11.42	11.01	11.41	133400
2006-11-15	11.41	11.52	11.39	11.47	96000
2006-11-16	11.45	11.51	11.33	11.41	50000
2006-11-17	11.41	11.52	11.34	11.43	94500
2006-11-20	11.40	11.55	11.26	11.42	81500
2006-11-21	11.42	11.73	11.38	11.70	93800
2006-11-22	11.68	11.68	11.49	11.52	63300
2006-11-24	11.49	11.81	11.40	11.79	21100
2006-11-27	11.74	11.74	11.25	11.30	169700
2006-11-28	11.30	11.36	11.18	11.29	66700
2006-11-29	11.40	11.52	11.37	11.41	54200
2006-11-30	11.41	11.50	11.24	11.38	83900
2006-12-01	11.34	11.34	10.98	11.15	98400
2006-12-04	11.15	11.34	11.15	11.27	98600
2006-12-05	11.32	11.52	11.27	11.44	124500
2006-12-06	11.40	11.66	11.35	11.65	56300
2006-12-07	11.62	11.62	11.36	11.38	70600
2006-12-08	11.35	11.63	11.27	11.36	121400
2006-12-11	11.32	11.53	11.27	11.42	84000
2006-12-12	11.43	11.45	11.09	11.10	121800
2006-12-13	11.15	11.24	11.02	11.23	67400
2006-12-14	11.25	11.46	11.23	11.44	51200
2006-12-15	11.45	11.51	11.19	11.24	98300
2006-12-18	11.22	11.29	11.02	11.03	52900
2006-12-19	11.03	11.17	10.95	11.10	47100
2006-12-20	11.10	11.34	11.02	11.04	58200
2006-12-21	10.92	11.22	10.92	10.96	76700
2006-12-22	10.97	11.00	10.86	10.88	58800
2006-12-26	10.83	11.01	10.83	10.96	75900
2006-12-27	11.00	11.31	11.00	11.24	36900
2006-12-28	11.25	11.40	11.25	11.27	34100
2006-12-29	11.26	11.28	10.94	10.99	48400
2007-01-03	10.87	11.01	10.76	10.95	162400
2007-01-04	10.94	11.02	10.88	10.97	115400
2007-01-05	10.95	10.97	10.74	10.76	111100
2007-01-08	10.78	10.87	10.70	10.83	201900
2007-01-09	10.77	10.97	10.52	10.97	154500
2007-01-10	10.52	10.71	10.05	10.14	345200
2007-01-11	10.14	10.17	9.73	9.96	500400
2007-01-12	9.99	10.26	9.92	10.26	152300
2007-01-16	10.29	10.31	10.11	10.17	211400
2007-01-17	10.10	10.22	10.06	10.16	119100
2007-01-18	10.16	10.16	9.88	9.97	171000
2007-01-19	9.92	9.99	9.66	9.82	217100
2007-01-22	9.85	9.86	9.75	9.83	123000
2007-01-23	9.79	10.11	9.75	10.04	151200
2007-01-24	10.09	10.09	9.87	10.00	89600
2007-01-25	9.99	10.01	9.91	9.96	114900
2007-01-26	9.96	9.98	9.75	9.93	73000
2007-01-29	9.92	9.92	9.63	9.64	112900
2007-01-30	9.64	9.71	9.40	9.43	249600
2007-01-31	9.42	9.65	9.33	9.62	178400
2007-02-01	9.66	9.74	9.51	9.74	60400
2007-02-02	9.71	9.77	9.60	9.61	53600
2007-02-05	9.61	9.73	9.56	9.64	117800
2007-02-06	9.65	9.97	9.65	9.92	120000
2007-02-07	9.91	10.03	9.85	10.02	108000
2007-02-08	10.02	10.22	9.98	10.19	126100
2007-02-09	10.17	10.28	10.14	10.24	93500
2007-02-12	10.20	10.20	9.96	10.12	116400
2007-02-13	10.16	10.19	10.04	10.14	34000
2007-02-14	10.14	10.21	9.93	9.94	119100
2007-02-15	9.97	10.18	9.96	10.06	57400
2007-02-16	10.06	10.12	9.92	10.02	64400
2007-02-20	10.01	10.02	9.85	9.95	64500
2007-02-21	9.92	10.11	9.89	10.10	51000
2007-02-22	10.09	10.18	9.96	10.16	99300
2007-02-23	10.13	10.18	9.94	9.96	76700
2007-02-26	9.99	10.10	9.63	9.84	100700
2007-02-27	9.74	9.76	9.47	9.47	196700
2007-02-28	9.47	9.71	9.30	9.47	108600
2007-03-01	9.34	9.44	9.21	9.37	71400
2007-03-02	9.32	9.32	8.99	9.16	87500
2007-03-05	9.11	9.29	9.06	9.16	166800
2007-03-06	9.26	9.41	9.14	9.26	106600
2007-03-07	9.29	9.35	9.12	9.20	96400
2007-03-08	9.27	9.31	9.11	9.20	108300
2007-03-09	9.26	9.36	9.06	9.12	87400
2007-03-12	9.16	9.21	9.00	9.04	106700
2007-03-13	9.04	9.06	8.78	8.89	107400
2007-03-14	8.85	8.96	8.64	8.89	111800
2007-03-15	8.92	9.05	8.92	9.03	44900
2007-03-16	9.03	9.31	8.99	9.29	186400
2007-03-19	9.37	9.42	9.16	9.27	112700
2007-03-20	9.27	9.66	9.24	9.60	129100
2007-03-21	9.63	9.74	9.59	9.69	87400
2007-03-22	9.74	9.92	9.72	9.89	147700
2007-03-23	11.15	11.25	10.64	11.15	748400
2007-03-26	11.10	11.10	10.46	10.47	318200
2007-03-27	10.47	11.07	10.41	11.00	471800
2007-03-28	10.87	11.01	10.67	10.75	256700
2007-03-29	10.72	10.76	10.22	10.42	306000
2007-03-30	10.44	10.77	10.44	10.64	163100
2007-04-02	10.57	10.77	10.52	10.72	276800
2007-04-03	10.84	10.89	10.63	10.79	241900
2007-04-04	10.81	10.90	10.47	10.59	126600
2007-04-05	10.67	10.97	10.59	10.97	128000
2007-04-09	10.95	11.02	10.66	10.73	188000
2007-04-10	10.70	10.70	10.42	10.50	181900
2007-04-11	10.60	10.60	10.22	10.31	149300
2007-04-12	10.33	10.77	10.25	10.59	126100
2007-04-13	10.61	10.61	10.43	10.53	71100
2007-04-16	10.60	10.71	10.59	10.71	91000
2007-04-17	10.75	10.79	10.72	10.76	177800
2007-04-18	10.68	10.76	10.45	10.61	131000
2007-04-19	10.59	10.59	10.33	10.44	125700
2007-04-20	10.55	10.64	10.50	10.57	252500
2007-04-23	10.58	10.67	10.50	10.64	140900
2007-04-24	10.66	10.67	10.45	10.54	187200
2007-04-25	10.64	10.64	10.27	10.44	273000
2007-04-26	10.49	10.49	10.26	10.41	58784
2007-04-27	10.45	10.52	10.11	10.21	111000
2007-04-30	10.19	10.19	9.78	9.79	151250
2007-05-01	9.81	9.88	9.63	9.85	183900
2007-05-02	9.85	10.25	9.82	10.25	232500
2007-05-03	10.29	10.39	10.13	10.30	190900
2007-05-04	10.39	10.39	10.28	10.33	162500
2007-05-07	10.32	10.39	10.30	10.37	82600
2007-05-08	10.30	10.42	10.24	10.32	210700
2007-05-09	10.24	10.33	10.14	10.22	155900
2007-05-10	10.18	10.18	9.98	10.00	188400
2007-05-11	10.07	10.15	9.92	9.99	89200
2007-05-14	10.00	10.00	9.86	9.94	233500
2007-05-15	9.92	10.09	9.89	9.97	113600
2007-05-16	9.98	10.12	9.90	10.12	94700
2007-05-17	10.08	10.08	9.94	9.99	82600
2007-05-18	10.00	10.17	9.90	10.16	127650
2007-05-21	10.14	10.28	10.05	10.25	117500
2007-05-22	10.23	10.23	10.03	10.15	89600
2007-05-23	10.17	10.25	10.10	10.17	85000
2007-05-24	10.17	10.38	10.02	10.04	220300
2007-05-25	10.11	10.19	9.90	10.13	154500
2007-05-29	10.17	10.18	10.00	10.12	91900
2007-05-30	10.12	10.24	10.05	10.16	125900
2007-05-31	10.16	10.26	10.13	10.26	117700
2007-06-01	10.37	10.44	10.31	10.32	93100
2007-06-04	10.26	10.26	10.02	10.17	128500
2007-06-05	10.17	10.32	10.04	10.20	127400
2007-06-06	10.15	10.26	10.10	10.24	101090
2007-06-07	10.22	10.31	9.94	10.07	140700
2007-06-08	10.07	10.18	10.02	10.17	61400
2007-06-11	10.16	10.34	10.10	10.24	106300
2007-06-12	10.17	10.17	9.95	10.06	97700
2007-06-13	10.06	10.37	10.03	10.33	126000
2007-06-14	10.37	10.43	10.28	10.32	103900
2007-06-15	10.50	10.61	10.42	10.46	143600
2007-06-18	10.45	10.76	10.37	10.70	152700
2007-06-19	10.70	10.81	10.61	10.77	197100
2007-06-20	10.77	10.77	10.59	10.59	136800
2007-06-21	10.60	10.77	10.42	10.75	172200
2007-06-22	10.76	10.76	10.57	10.57	289700
2007-06-25	10.62	10.94	10.60	10.79	426900
2007-06-26	10.45	10.80	9.74	10.74	1154300
2007-06-27	10.69	10.80	10.31	10.37	396800
2007-06-28	10.38	10.54	10.38	10.47	173500
2007-06-29	10.53	10.59	10.16	10.32	304500
2007-07-02	10.43	10.53	10.31	10.43	156700
2007-07-03	10.42	10.42	10.33	10.41	59700
2007-07-05	10.40	10.40	10.22	10.28	168200
2007-07-06	10.27	10.55	10.19	10.48	257300
2007-07-09	10.48	10.54	10.46	10.54	220000
2007-07-10	10.47	10.58	10.34	10.41	216000
2007-07-11	10.41	10.58	10.41	10.49	165400
2007-07-12	10.55	10.61	10.53	10.60	125700
2007-07-13	10.60	10.67	10.52	10.63	79200
2007-07-16	10.58	10.65	10.50	10.54	111100
2007-07-17	10.58	10.67	10.51	10.62	97700
2007-07-18	10.57	10.70	10.53	10.65	135300
2007-07-19	10.74	10.82	10.64	10.76	193000
2007-07-20	10.74	10.74	10.44	10.57	191200
2007-07-23	10.57	10.77	10.51	10.67	154100
2007-07-24	10.51	10.64	10.44	10.61	180700
2007-07-25	10.64	10.75	10.48	10.61	211200
2007-07-26	10.47	10.48	9.80	9.92	494000
2007-07-27	10.31	10.38	10.10	10.30	587900
2007-07-30	10.27	10.48	10.10	10.43	227500
2007-07-31	10.52	10.52	10.18	10.18	228500
2007-08-01	10.23	10.41	10.15	10.37	252400
2007-08-02	10.41	10.71	10.22	10.36	1664000
2007-08-03	10.35	10.35	9.75	9.78	350000
2007-08-06	9.76	9.87	9.50	9.77	365700
2007-08-07	9.79	10.13	9.75	9.99	298200
2007-08-08	9.93	10.25	9.85	10.22	477900
2007-08-09	10.04	10.84	9.99	10.54	642700
2007-08-10	10.52	11.02	10.12	10.67	490160
2007-08-13	10.94	11.02	10.46	10.51	257400
2007-08-14	10.48	10.99	10.35	10.43	220300
2007-08-15	10.43	10.69	9.87	9.89	131300
2007-08-16	9.90	10.41	9.47	10.40	244700
2007-08-17	10.84	11.07	10.38	10.38	368800
2007-08-20	10.46	10.66	10.32	10.59	177900
2007-08-21	10.59	10.64	10.37	10.53	97500
2007-08-22	10.68	10.74	10.38	10.43	139100
2007-08-23	10.46	10.54	10.09	10.11	177400
2007-08-24	10.11	10.27	9.93	10.27	136200
2007-08-27	10.17	10.26	10.04	10.17	115900
2007-08-28	10.12	10.12	9.84	9.89	150900
2007-08-29	9.98	10.02	9.83	10.00	99600
2007-08-30	9.87	10.01	9.69	9.74	210800
2007-08-31	9.91	10.02	9.83	9.98	92500
2007-09-04	9.94	10.55	9.94	10.39	142900
2007-09-05	10.37	10.44	10.18	10.23	160000
2007-09-06	10.27	10.38	10.17	10.25	341600
2007-09-07	10.12	10.22	9.94	9.99	299600
2007-09-10	10.02	10.12	9.72	9.98	182500
2007-09-11	10.03	10.13	9.93	9.96	279200
2007-09-12	9.96	10.04	9.76	9.85	137600
2007-09-13	9.93	10.29	9.74	10.19	391700
2007-09-14	10.17	10.26	10.08	10.24	222200
2007-09-17	10.19	10.22	9.99	10.05	209900
2007-09-18	10.10	10.57	10.04	10.55	303500
2007-09-19	10.61	10.78	10.54	10.75	354700
2007-09-20	10.77	10.81	10.52	10.57	133800
2007-09-21	10.67	10.67	10.38	10.47	276400
2007-09-24	10.53	10.83	10.41	10.60	374400
2007-09-25	9.70	10.70	9.70	10.50	586000
2007-09-26	10.62	10.70	10.40	10.64	343700
2007-09-27	10.71	10.71	10.42	10.43	349600
2007-09-28	10.46	10.66	10.27	10.30	138600
2007-10-01	10.29	10.46	10.17	10.17	245400
2007-10-02	10.23	10.42	10.15	10.22	170400
2007-10-03	10.20	10.34	10.08	10.20	141900
2007-10-04	10.27	10.47	10.18	10.23	140200
2007-10-05	10.39	10.69	10.34	10.63	132200
2007-10-08	10.63	10.63	10.37	10.38	91800
2007-10-09	10.43	10.48	10.21	10.23	132900
2007-10-10	10.27	10.42	10.15	10.37	130400
2007-10-11	10.50	10.84	10.47	10.74	362200
2007-10-12	10.84	11.11	10.82	11.10	328600
2007-10-15	11.12	11.12	10.82	10.89	175700
2007-10-16	10.89	10.97	10.73	10.90	343200
2007-10-17	11.03	11.14	11.00	11.06	232100
2007-10-18	11.02	11.07	10.90	11.00	102900
2007-10-19	10.98	11.10	10.80	10.92	187900
2007-10-22	10.81	11.43	10.81	11.34	227500
2007-10-23	11.47	11.52	11.26	11.52	275000
2007-10-24	11.38	11.43	10.84	11.02	232500
2007-10-25	10.96	11.19	10.83	11.01	164100
2007-10-26	11.12	11.22	10.94	11.18	106100
2007-10-29	11.19	11.46	11.12	11.23	81400
2007-10-30	11.13	11.28	11.00	11.06	109100
2007-10-31	11.09	11.30	11.02	11.21	117900
2007-11-01	10.96	11.13	10.85	10.98	164500
2007-11-02	10.97	11.01	10.89	10.95	134800
2007-11-05	10.88	11.04	10.81	10.96	92900
2007-11-06	11.06	11.06	10.48	10.72	171600
2007-11-07	10.61	10.64	10.10	10.12	148900
2007-11-08	10.22	10.26	9.95	10.19	206100
2007-11-09	10.07	10.25	9.93	10.21	133500
2007-11-12	10.19	10.39	10.04	10.09	95200
2007-11-13	10.29	10.72	10.18	10.61	133100
2007-11-14	10.74	11.11	10.71	10.98	314900
2007-11-15	10.97	11.07	10.83	11.00	117200
2007-11-16	11.02	11.05	10.76	11.00	193400
2007-11-19	10.93	11.19	10.74	11.14	199700
2007-11-20	11.13	11.13	10.39	10.59	428600
2007-11-21	10.41	10.70	10.27	10.39	115693
2007-11-23	10.48	10.92	10.48	10.83	63300
2007-11-26	10.82	10.88	10.39	10.43	84400
2007-11-27	10.55	10.67	10.39	10.50	85200
2007-11-28	10.73	11.01	10.54	10.99	92000
2007-11-29	10.98	11.04	10.56	10.56	113400
2007-11-30	10.77	10.94	10.30	10.35	201600
2007-12-03	10.28	10.34	10.05	10.11	132400
2007-12-04	10.04	10.12	9.86	9.99	138100
2007-12-05	10.08	10.28	10.02	10.13	153400
2007-12-06	10.17	10.51	10.12	10.51	109800
2007-12-07	10.52	10.58	10.29	10.40	45300
2007-12-10	10.40	10.48	10.30	10.43	60700
2007-12-11	10.51	10.55	9.93	9.94	103000
2007-12-12	10.20	10.25	9.85	9.99	69950
2007-12-13	9.90	9.92	9.72	9.89	107200
2007-12-14	9.76	9.99	9.70	9.72	83000
2007-12-17	9.65	9.71	9.52	9.60	89400
2007-12-18	9.73	9.78	9.54	9.74	104300
2007-12-19	9.67	9.84	9.54	9.79	133480
2007-12-20	9.86	9.89	9.56	9.80	104000
2007-12-21	9.99	10.17	9.87	10.17	226200
2007-12-24	10.22	10.35	10.17	10.33	39500
2007-12-26	10.32	10.39	10.10	10.30	88600
2007-12-27	10.33	10.37	9.67	9.69	108000
2007-12-28	9.82	9.92	9.79	9.83	90900
2007-12-31	9.79	9.94	9.73	9.82	92300
2008-01-02	9.77	9.79	9.46	9.53	120700
2008-01-03	9.60	9.71	9.42	9.43	124800
2008-01-04	9.27	9.40	9.12	9.14	96200
2008-01-07	9.19	9.39	9.11	9.28	268000
2008-01-08	9.28	9.33	8.87	8.92	255300
2008-01-09	8.91	9.05	8.83	8.97	140500
2008-01-10	8.96	9.65	8.84	9.65	269150
2008-01-11	10.95	11.71	10.02	10.37	860303
2008-01-14	10.50	11.93	10.50	11.64	529900
2008-01-15	11.32	11.49	11.00	11.16	275100
2008-01-16	11.11	11.49	10.93	11.02	288700
2008-01-17	11.13	11.18	10.57	10.68	158900
2008-01-18	10.72	10.93	10.58	10.78	145600
2008-01-22	10.18	10.77	10.18	10.64	165800
2008-01-23	10.39	10.41	9.60	10.21	282400
2008-01-24	10.28	10.70	10.24	10.58	120380
2008-01-25	10.72	10.72	10.19	10.35	142300
2008-01-28	10.28	10.73	10.05	10.69	109600
2008-01-29	10.76	10.83	10.37	10.67	142300
2008-01-30	10.52	10.91	10.40	10.52	142531
2008-01-31	10.49	10.77	10.49	10.67	168900
2008-02-01	10.67	11.04	10.67	11.02	118400
2008-02-04	10.97	11.27	10.76	11.20	226547
2008-02-05	11.07	11.32	10.90	10.92	230170
2008-02-06	11.08	11.49	11.04	11.35	299529
2008-02-07	11.27	11.32	10.81	10.94	190700
2008-02-08	10.90	11.13	10.78	10.85	112600
2008-02-11	10.81	11.71	10.69	11.60	307200
2008-02-12	11.56	11.67	11.15	11.34	178925
2008-02-13	11.44	11.48	11.23	11.36	122300
2008-02-14	10.27	11.02	10.27	10.96	324300
2008-02-15	10.88	10.99	10.60	10.69	135500
2008-02-19	10.88	10.91	10.61	10.61	157300
2008-02-20	10.57	10.90	10.52	10.88	183300
2008-02-21	10.93	10.93	10.47	10.50	171600
2008-02-22	10.50	10.64	10.44	10.61	123368
2008-02-25	10.64	10.75	10.50	10.69	133500
2008-02-26	10.65	11.02	10.62	10.79	99800
2008-02-27	10.62	10.79	10.43	10.70	152900
2008-02-28	10.57	10.72	10.50	10.57	159400
2008-02-29	10.43	10.52	10.32	10.43	109400
2008-03-03	10.45	10.53	10.17	10.27	182353
2008-03-04	10.27	10.51	10.27	10.40	140600
2008-03-05	10.47	10.55	10.31	10.36	108500
2008-03-06	10.34	10.38	10.15	10.32	149200
2008-03-07	10.19	10.45	10.14	10.27	208200
2008-03-10	10.29	10.49	10.19	10.37	162900
2008-03-11	10.62	10.88	10.40	10.76	172400
2008-03-12	10.72	10.91	10.54	10.54	152500
2008-03-13	10.42	10.91	10.42	10.79	134400
2008-03-14	10.86	10.86	10.31	10.45	104040
2008-03-17	10.14	10.52	10.09	10.30	163100
2008-03-18	10.55	10.74	10.23	10.71	124100
2008-03-19	10.81	10.94	10.46	10.46	114600
2008-03-20	10.70	10.94	10.42	10.91	339725
2008-03-24	10.75	10.96	10.16	10.95	430240
2008-03-25	10.97	11.36	10.53	11.27	314400
2008-03-26	11.18	11.22	10.80	10.90	267800
2008-03-27	10.94	10.94	10.66	10.68	190800
2008-03-28	10.68	10.83	10.45	10.51	197500
2008-03-31	10.43	10.73	10.39	10.63	107700
2008-04-01	10.88	11.16	10.80	11.06	255500
2008-04-02	10.94	11.45	10.94	11.18	213108
2008-04-03	11.20	11.37	11.15	11.37	360355
2008-04-04	11.35	11.41	11.20	11.27	240347
2008-04-07	11.40	11.40	11.22	11.25	1230578
2008-04-08	11.24	11.37	11.10	11.27	614200
2008-04-09	11.31	11.37	10.68	10.72	459100
2008-04-10	10.73	11.02	10.60	11.02	448400
2008-04-11	10.91	10.94	10.20	10.22	387339
2008-04-14	10.26	10.76	10.22	10.35	754322
2008-04-15	10.38	10.39	9.99	10.21	316090
2008-04-16	10.27	10.95	10.27	10.88	374934
2008-04-17	10.85	10.96	10.49	10.52	288368
2008-04-18	10.70	10.77	10.53	10.72	254761
2008-04-21	10.67	11.18	10.67	11.10	272220
2008-04-22	11.09	11.30	11.06	11.30	251619
2008-04-23	11.35	11.42	11.10	11.28	196085
2008-04-24	11.31	11.76	11.09	11.75	241270
2008-04-25	11.83	11.83	11.22	11.59	221092
2008-04-28	11.51	11.85	11.42	11.75	145967
2008-04-29	11.72	11.84	11.57	11.81	96921
2008-04-30	11.83	12.27	11.80	11.96	266959
2008-05-01	11.98	12.62	11.82	12.42	307267
2008-05-02	12.44	12.62	12.35	12.39	188465
2008-05-05	12.41	12.55	12.23	12.37	150135
2008-05-06	11.60	11.60	10.82	10.92	1465718
2008-05-07	10.92	11.12	10.30	10.45	1584565
2008-05-08	10.39	10.63	10.39	10.63	390206
2008-05-09	10.51	10.85	10.48	10.73	574662
2008-05-12	10.66	10.89	10.66	10.85	560117
2008-05-13	10.75	10.85	10.67	10.82	504272
2008-05-14	10.82	10.94	10.80	10.89	208563
2008-05-15	10.77	11.01	10.75	10.97	209806
2008-05-16	11.02	11.12	10.92	11.03	623807
2008-05-19	11.08	11.24	11.00	11.16	375667
2008-05-20	11.20	11.31	11.01	11.16	424457
2008-05-21	11.21	11.35	11.14	11.23	492775
2008-05-22	11.21	11.77	11.12	11.74	768509
2008-05-23	11.62	11.84	11.59	11.75	376909
2008-05-27	11.77	11.90	11.68	11.82	374837
2008-05-28	11.90	11.90	11.72	11.77	233686
2008-05-29	11.72	12.20	11.72	12.18	193540
2008-05-30	12.29	12.55	12.22	12.45	280834
2008-06-02	12.51	12.63	12.32	12.49	195923
2008-06-03	12.60	12.71	12.46	12.59	371713
2008-06-04	12.56	13.00	12.55	12.88	216292
2008-06-05	12.88	13.18	12.83	13.16	215167
2008-06-06	13.08	13.08	12.80	12.80	244599
2008-06-09	12.78	13.14	12.74	13.01	288471
2008-06-10	12.92	13.28	12.82	13.13	461335
2008-06-11	13.08	13.20	12.96	12.96	314061
2008-06-12	13.03	13.33	13.02	13.08	418102
2008-06-13	13.15	13.42	13.14	13.20	306755
2008-06-16	13.25	13.58	13.19	13.54	251217
2008-06-17	13.58	13.67	13.34	13.38	374703
2008-06-18	13.36	13.46	13.15	13.20	243506
2008-06-19	13.25	13.60	13.24	13.56	498105
2008-06-20	13.46	13.50	13.12	13.35	270428
2008-06-23	13.49	13.52	13.00	13.02	307121
2008-06-24	12.86	12.89	12.59	12.75	369747
2008-06-25	12.65	12.86	12.65	12.80	346063
2008-06-26	12.49	13.12	12.49	12.92	676261
2008-06-27	12.57	13.01	12.44	12.81	1188379
2008-06-30	12.93	13.08	12.55	12.57	527600
2008-07-01	12.47	12.62	12.22	12.62	304882
2008-07-02	12.64	12.68	12.17	12.41	472917
2008-07-03	12.49	12.75	12.17	12.47	173250
2008-07-07	12.46	12.50	11.94	12.29	561033
2008-07-08	12.35	12.52	12.05	12.52	387030
2008-07-09	12.52	12.63	12.21	12.26	605033
2008-07-10	12.27	12.54	12.19	12.40	406230
2008-07-11	12.40	12.52	12.14	12.47	324181
2008-07-14	12.51	12.52	11.59	11.65	569476
2008-07-15	11.62	11.72	11.35	11.51	437189
2008-07-16	11.53	11.90	11.38	11.82	295453
2008-07-17	11.83	12.11	11.69	12.09	390490
2008-07-18	12.11	12.11	11.75	12.01	546475
2008-07-21	11.94	12.00	11.34	11.56	308038
2008-07-22	11.41	11.82	11.40	11.62	182928
2008-07-23	11.63	11.73	11.52	11.72	236448
2008-07-24	11.72	11.87	11.53	11.75	301780
2008-07-25	11.87	11.95	11.62	11.70	247275
2008-07-28	11.69	11.87	11.48	11.57	140691
2008-07-29	11.59	11.79	11.53	11.64	258722
2008-07-30	11.68	11.84	11.51	11.66	149893
2008-07-31	11.51	11.85	11.51	11.70	223244
2008-08-01	11.65	11.70	10.97	11.28	361293
2008-08-04	11.33	11.45	11.13	11.35	245084
2008-08-05	11.47	11.69	11.18	11.65	370171
2008-08-06	11.60	12.07	11.38	12.01	284544
2008-08-07	11.88	12.05	11.67	11.82	153234
2008-08-08	11.74	12.27	11.74	12.25	188952
2008-08-11	12.16	12.43	12.07	12.35	340421
2008-08-12	12.35	12.52	12.23	12.51	309315
2008-08-13	12.41	12.64	12.37	12.57	275214
2008-08-14	12.44	12.60	12.44	12.52	215071
2008-08-15	12.48	12.57	12.19	12.39	205887
2008-08-18	12.47	12.53	12.03	12.16	216991
2008-08-19	12.02	12.02	11.70	11.81	271562
2008-08-20	11.81	12.02	11.65	11.76	226416
2008-08-21	11.64	11.72	11.51	11.52	166064
2008-08-22	11.53	11.89	11.53	11.73	125647
2008-08-25	11.63	11.63	11.41	11.46	207429
2008-08-26	11.34	11.45	11.26	11.32	229119
2008-08-27	11.31	11.45	11.31	11.42	190465
2008-08-28	11.40	11.54	11.34	11.48	134083
2008-08-29	11.46	11.52	11.33	11.52	103835
2008-09-02	11.65	11.73	11.29	11.45	183354
2008-09-03	11.38	11.56	11.04	11.19	248626
2008-09-04	11.07	11.11	10.71	10.81	224074
2008-09-05	10.76	11.14	10.73	11.06	176988
2008-09-08	11.34	11.46	11.11	11.33	240729
2008-09-09	11.31	11.57	11.14	11.14	211451
2008-09-10	11.19	11.27	10.94	11.05	258525
2008-09-11	10.97	10.97	10.70	10.81	157870
2008-09-12	10.70	10.98	10.69	10.91	138388
2008-09-15	10.51	11.09	10.51	10.74	142817
2008-09-16	10.60	11.13	10.47	11.10	266434
2008-09-17	10.87	11.05	10.62	10.72	372828
2008-09-18	10.93	11.44	10.74	11.34	450887
2008-09-19	11.63	11.80	10.78	11.78	429875
2008-09-22	11.73	11.78	10.96	10.99	267103
2008-09-23	10.95	11.13	10.75	10.77	205753
2008-09-24	10.77	10.88	10.43	10.52	182959
2008-09-25	10.52	10.63	10.30	10.34	267683
2008-09-26	10.44	11.68	10.35	11.59	510611
2008-09-29	11.47	11.52	10.82	11.14	371821
2008-09-30	11.28	11.36	11.05	11.19	260821
2008-10-01	11.06	11.08	10.55	10.71	228529
2008-10-02	10.67	10.67	10.20	10.40	282859
2008-10-03	10.41	10.48	9.72	9.72	315161
2008-10-06	9.65	9.65	8.97	9.33	247056
2008-10-07	9.40	9.48	8.89	8.93	208545
2008-10-08	8.64	9.29	8.62	8.83	265682
2008-10-09	8.83	9.01	8.07	8.17	312444
2008-10-10	7.84	8.75	7.70	8.51	450012
2008-10-13	8.61	9.05	8.36	8.77	305817
2008-10-14	8.87	9.20	8.71	9.05	504979
2008-10-15	8.83	8.83	8.40	8.40	363969
2008-10-16	8.47	9.02	7.99	8.97	368474
2008-10-17	8.80	8.84	8.19	8.31	284426
2008-10-20	8.40	8.86	8.29	8.84	301541
2008-10-21	8.64	8.70	8.37	8.39	175333
2008-10-22	8.25	8.40	7.64	7.95	401772
2008-10-23	7.97	8.08	7.47	7.75	272447
2008-10-24	7.38	7.71	7.31	7.57	270783
2008-10-27	7.38	7.45	7.08	7.26	310022
2008-10-28	7.32	7.43	7.09	7.38	323930
2008-10-29	7.39	7.52	7.17	7.33	387551
2008-10-30	7.35	7.51	7.27	7.46	297191
2008-10-31	7.37	7.78	7.26	7.73	277659
2008-11-03	7.66	7.78	7.43	7.76	199904
2008-11-04	7.98	7.98	7.61	7.79	209267
2008-11-05	7.70	7.77	7.51	7.56	250534
2008-11-06	7.56	7.58	7.25	7.34	264644
2008-11-07	7.40	7.54	7.22	7.33	218001
2008-11-10	7.51	7.62	6.97	7.09	163856
2008-11-11	7.01	7.10	6.83	6.90	181096
2008-11-12	6.77	6.79	6.40	6.43	181899
2008-11-13	6.40	6.63	6.02	6.61	429829
2008-11-14	6.44	6.56	6.16	6.17	242012
2008-11-17	6.10	6.17	5.93	6.04	236929
2008-11-18	6.09	6.14	5.49	5.78	312706
2008-11-19	5.77	5.80	5.29	5.30	274696
2008-11-20	5.16	5.25	4.56	4.59	403737
2008-11-21	4.78	4.84	4.32	4.84	383352
2008-11-24	4.82	5.06	4.72	4.91	419353
2008-11-25	4.94	5.05	4.72	5.02	380324
2008-11-26	4.86	5.31	4.33	5.31	205394
2008-11-28	5.31	5.33	5.11	5.24	107919
2008-12-01	5.10	5.17	4.80	4.83	264302
2008-12-02	4.87	4.94	4.66	4.90	382833
2008-12-03	4.79	5.21	4.79	5.16	212227
2008-12-04	5.11	5.23	4.76	4.83	183650
2008-12-05	4.81	5.05	4.63	5.01	200874
2008-12-08	5.12	5.33	4.98	5.22	155064
2008-12-09	5.14	5.37	5.03	5.16	159050
2008-12-10	5.17	5.45	5.10	5.21	202221
2008-12-11	5.12	5.19	4.51	4.55	453001
2008-12-12	4.49	4.74	4.45	4.74	188515
2008-12-15	4.70	4.79	4.36	4.44	154570
2008-12-16	4.53	4.78	4.49	4.77	168303
2008-12-17	4.68	5.00	4.68	4.89	155053
2008-12-18	4.87	5.00	4.74	4.81	124572
2008-12-19	4.96	5.11	4.86	5.06	253997
2008-12-22	5.04	5.19	5.01	5.06	249775
2008-12-23	5.21	5.30	5.05	5.20	169667
2008-12-24	5.20	5.24	5.13	5.14	37491
2008-12-26	5.15	5.43	5.08	5.38	101170
2008-12-29	5.40	5.45	5.27	5.40	194889
2008-12-30	5.42	5.68	5.40	5.66	287186
2008-12-31	5.64	5.81	5.56	5.68	232779
2009-01-02	5.72	5.97	5.68	5.92	117798
2009-01-05	5.96	5.96	5.71	5.91	223929
2009-01-06	5.88	6.97	5.84	6.74	455638
2009-01-07	6.64	6.64	6.12	6.28	380072
2009-01-08	6.37	6.37	5.99	6.19	195302
2009-01-09	7.21	7.76	6.89	6.89	1116255
2009-01-12	6.91	7.24	6.84	7.18	495928
2009-01-13	7.20	7.30	6.98	7.04	341866
2009-01-14	6.93	6.95	6.76	6.85	325286
2009-01-15	6.88	7.23	6.77	7.16	472169
2009-01-16	7.21	7.26	6.74	6.81	309089
2009-01-20	6.70	6.86	6.61	6.63	342502
2009-01-21	6.74	7.08	6.68	7.04	179404
2009-01-22	6.80	6.99	6.76	6.90	299976
2009-01-23	6.64	7.30	6.64	7.16	309531
2009-01-26	7.14	7.51	7.12	7.35	349699
2009-01-27	7.43	7.88	7.42	7.85	690144
2009-01-28	7.83	8.17	7.76	8.16	429952
2009-01-29	8.16	8.16	7.40	7.61	401908
2009-01-30	7.72	7.93	7.63	7.69	243441
2009-02-02	7.61	8.32	7.42	8.16	418474
2009-02-03	8.22	8.33	7.96	8.05	320079
2009-02-04	8.15	8.66	8.14	8.53	372973
2009-02-05	8.48	8.76	8.40	8.55	263816
2009-02-06	8.58	8.94	8.35	8.87	411868
2009-02-09	8.93	9.01	8.61	8.84	392557
2009-02-10	8.76	8.93	8.35	8.48	198306
2009-02-11	8.49	8.53	8.12	8.41	291946
2009-02-12	8.27	8.27	7.83	8.04	308216
2009-02-13	8.09	8.33	8.02	8.25	192755
2009-02-17	8.13	8.15	7.95	7.98	263275
2009-02-18	8.03	8.32	7.88	8.18	296185
2009-02-19	8.24	8.29	7.95	7.97	321445
2009-02-20	7.85	8.32	7.85	8.10	206258
2009-02-23	8.27	8.27	7.55	7.61	181651
2009-02-24	7.72	7.76	7.48	7.75	239456
2009-02-25	7.67	7.67	7.20	7.49	199293
2009-02-26	7.42	7.62	7.42	7.49	139562
2009-02-27	7.40	7.54	7.31	7.42	225288
2009-03-02	7.29	7.29	7.06	7.10	262071
2009-03-03	7.18	7.42	7.10	7.27	243900
2009-03-04	7.26	7.68	7.26	7.36	383123
2009-03-05	7.33	7.36	7.13	7.14	503725
2009-03-06	7.20	7.33	6.80	6.95	180922
2009-03-09	6.90	7.16	6.63	6.69	159143
2009-03-10	6.81	7.34	6.71	7.32	203685
2009-03-11	7.34	7.59	7.25	7.43	193257
2009-03-12	7.51	7.94	7.33	7.88	266378
2009-03-13	7.94	8.16	7.70	8.15	142388
2009-03-16	8.24	8.52	8.18	8.22	191736
2009-03-17	8.18	8.27	8.00	8.26	198961
2009-03-18	8.25	8.54	8.23	8.46	161697
2009-03-19	8.57	8.59	8.34	8.51	187320
2009-03-20	8.46	8.60	8.34	8.34	182531
2009-03-23	8.40	8.44	7.62	7.95	384455
2009-03-24	7.82	7.94	7.61	7.68	285348
2009-03-25	7.76	7.87	7.42	7.76	693212
2009-03-26	7.98	8.19	7.86	8.11	417465
2009-03-27	9.25	10.38	9.25	10.09	1642824
2009-03-30	9.87	10.21	9.66	10.11	712724
2009-03-31	10.18	10.19	9.83	9.85	789027
2009-04-01	9.72	9.91	9.46	9.66	437338
2009-04-02	9.74	10.02	9.67	9.77	424069
2009-04-03	9.81	9.87	9.63	9.87	318825
2009-04-06	9.78	9.78	9.27	9.54	239462
2009-04-07	9.40	9.58	9.03	9.08	274336
2009-04-08	9.07	9.64	9.07	9.56	353856
2009-04-09	9.70	9.96	9.65	9.95	373526
2009-04-13	9.88	10.02	9.69	10.02	451924
2009-04-14	9.97	10.02	9.77	9.86	295804
2009-04-15	9.74	9.85	9.37	9.55	218283
2009-04-16	9.55	9.85	9.52	9.79	196484
2009-04-17	9.80	10.02	9.59	9.86	193431
2009-04-20	9.71	9.71	8.93	8.94	264626
2009-04-21	8.75	9.34	8.75	9.32	235241
2009-04-22	9.22	9.77	9.22	9.75	330867
2009-04-23	9.78	9.78	9.33	9.50	232192
2009-04-24	9.59	9.81	9.49	9.71	180317
2009-04-27	9.58	10.05	9.58	9.91	432218
2009-04-28	9.79	10.04	9.73	9.99	337299
2009-04-29	9.89	10.46	9.89	10.26	875372
2009-04-30	10.33	11.04	10.27	10.79	570920
2009-05-01	10.73	11.02	10.58	10.96	267477
2009-05-04	10.93	11.32	10.93	11.31	451838
2009-05-05	11.28	11.76	11.28	11.76	377115
2009-05-06	11.76	11.96	11.34	11.91	474414
2009-05-07	11.96	11.96	11.27	11.43	182856
2009-05-08	11.42	11.91	11.32	11.88	247007
2009-05-11	11.69	12.09	11.48	11.83	252280
2009-05-12	11.87	11.98	11.63	11.77	477195
2009-05-13	11.57	11.74	11.12	11.17	283161
2009-05-14	11.18	11.85	11.00	11.67	204930
2009-05-15	11.67	11.87	11.60	11.76	210630
2009-05-18	11.83	11.92	11.67	11.78	259313
2009-05-19	11.71	12.37	11.71	12.25	171548
2009-05-20	12.39	12.73	12.17	12.23	223866
2009-05-21	12.17	12.25	11.99	12.14	121529
2009-05-22	12.23	12.29	11.90	11.94	251856
2009-05-26	11.82	12.69	11.81	12.65	178255
2009-05-27	12.72	13.03	12.51	12.75	270435
2009-05-28	12.98	13.03	12.58	12.85	182806
2009-05-29	12.94	13.01	12.62	12.97	252029
2009-06-01	13.16	13.84	13.03	13.81	240019
2009-06-02	13.87	13.87	13.41	13.78	326621
2009-06-03	13.67	13.68	13.14	13.33	181585
2009-06-04	13.43	13.43	13.11	13.37	171250
2009-06-05	13.51	13.78	13.50	13.71	123185
2009-06-08	13.76	13.76	13.06	13.29	153099
2009-06-09	13.31	13.43	13.08	13.09	177714
2009-06-10	13.27	13.27	12.28	12.56	339506
2009-06-11	12.67	12.73	12.51	12.52	153166
2009-06-12	12.48	12.49	12.11	12.30	238437
2009-06-15	12.27	12.27	11.74	11.99	135247
2009-06-16	11.83	12.36	11.66	12.00	236790
2009-06-17	12.06	12.27	11.94	12.11	106499
2009-06-18	12.17	12.37	11.96	12.27	76706
2009-06-19	12.30	12.60	12.30	12.41	175663
2009-06-22	12.33	12.33	11.41	11.45	178206
2009-06-23	11.42	11.83	11.28	11.60	327794
2009-06-24	11.72	12.15	11.61	11.92	114685
2009-06-25	11.91	12.07	11.78	11.98	88654
2009-06-26	11.89	12.18	11.63	12.14	466411
2009-06-29	12.14	12.51	11.99	12.31	570062
2009-06-30	12.02	12.77	11.97	12.52	534445
2009-07-01	13.06	14.21	13.00	14.14	1561395
2009-07-02	13.96	14.43	13.66	14.22	612674
2009-07-06	13.98	13.98	13.43	13.73	553181
2009-07-07	13.71	13.94	13.37	13.62	353221
2009-07-08	13.55	13.70	13.08	13.62	555979
2009-07-09	13.77	13.77	13.36	13.41	305959
2009-07-10	13.39	13.66	13.27	13.51	333070
2009-07-13	13.52	14.27	13.37	14.21	1211655
2009-07-14	14.36	14.65	14.24	14.31	406703
2009-07-15	14.33	14.48	14.14	14.30	358704
2009-07-16	14.30	14.60	14.29	14.42	433174
2009-07-17	14.47	14.49	14.08	14.20	265456
2009-07-20	14.20	14.30	13.94	14.14	652067
2009-07-21	14.36	14.98	14.28	14.94	446861
2009-07-22	15.04	15.04	14.46	14.67	342291
2009-07-23	14.62	15.02	14.55	14.84	223735
2009-07-24	14.78	14.97	14.62	14.96	223576
2009-07-27	14.83	14.99	14.31	14.51	181415
2009-07-28	14.51	14.60	14.07	14.26	200267
2009-07-29	14.06	14.17	13.76	13.98	209974
2009-07-30	13.89	14.11	13.79	13.83	458134
2009-07-31	13.78	14.43	13.75	14.24	450800
2009-08-03	14.25	14.74	13.99	14.73	428925
2009-08-04	14.73	15.28	14.64	15.20	484039
2009-08-05	15.36	15.36	14.49	14.84	228163
2009-08-06	14.74	15.02	14.47	14.51	149825
2009-08-07	14.54	14.90	14.54	14.82	101467
2009-08-10	14.88	15.17	14.66	15.10	137496
2009-08-11	15.12	15.12	14.31	14.37	330589
2009-08-12	14.37	14.95	14.37	14.75	242731
2009-08-13	14.85	15.09	14.48	14.98	153331
2009-08-14	15.02	15.03	14.51	14.73	120813
2009-08-17	14.83	15.70	14.55	15.33	608194
2009-08-18	15.47	15.62	15.28	15.51	197304
2009-08-19	15.41	15.77	15.33	15.69	431355
2009-08-20	15.65	16.08	15.53	16.07	299240
2009-08-21	16.23	16.32	15.83	16.01	179155
2009-08-24	16.13	16.13	15.35	15.61	285177
2009-08-25	15.59	15.93	15.40	15.46	293796
2009-08-26	15.38	15.58	15.16	15.52	257652
2009-08-27	15.59	15.64	15.00	15.38	136715
2009-08-28	15.51	15.62	14.99	15.20	83172
2009-08-31	15.10	15.10	14.61	14.85	202065
2009-09-01	14.85	15.10	14.48	14.57	264292
2009-09-02	14.51	15.18	14.51	15.03	191639
2009-09-03	15.03	15.08	14.75	14.96	123599
2009-09-04	14.96	15.30	14.81	15.22	165508
2009-09-08	15.36	15.49	15.13	15.28	159021
2009-09-09	15.32	15.98	15.32	15.95	241363
2009-09-10	15.94	16.12	15.86	16.01	214885
2009-09-11	16.07	16.17	15.25	15.33	248328
2009-09-14	15.14	15.61	14.94	15.61	386421
2009-09-15	15.70	15.92	15.39	15.91	400754
2009-09-16	16.02	16.04	15.59	15.93	265639
2009-09-17	15.99	16.20	15.86	15.94	163319
2009-09-18	15.87	16.11	15.52	15.70	283258
2009-09-21	15.73	16.23	15.61	16.10	407806
2009-09-22	16.51	16.54	15.43	15.94	1098527
2009-09-23	15.99	16.19	15.60	15.94	438791
2009-09-24	15.94	16.02	15.40	15.57	363218
2009-09-25	15.48	15.53	15.00	15.23	369271
2009-09-28	15.33	15.60	15.15	15.38	237786
2009-09-29	15.47	15.54	15.26	15.51	199977
2009-09-30	15.51	15.58	15.07	15.27	254714
2009-10-01	15.17	15.37	14.76	14.79	261426
2009-10-02	14.73	14.89	14.48	14.57	183923
2009-10-05	14.59	15.03	14.52	14.87	238937
2009-10-06	14.98	15.09	14.92	15.09	384533
2009-10-07	15.08	15.14	14.83	14.98	173884
2009-10-08	15.13	15.13	14.79	14.80	328226
2009-10-09	14.80	15.05	14.73	15.04	201838
2009-10-12	14.98	15.02	14.61	14.76	203921
2009-10-13	14.75	15.17	14.47	15.01	375681
2009-10-14	15.10	15.44	14.94	15.41	372277
2009-10-15	15.43	15.43	15.02	15.30	255636
2009-10-16	15.22	15.22	14.80	14.85	368522
2009-10-19	14.80	15.13	14.75	14.98	177192
2009-10-20	15.03	15.04	14.73	14.81	278284
2009-10-21	14.77	15.01	14.43	14.44	213198
2009-10-22	14.45	14.45	14.10	14.29	252967
2009-10-23	14.28	14.39	13.73	13.75	339364
2009-10-26	13.80	14.33	13.70	13.85	370078
2009-10-27	13.93	13.93	13.26	13.42	368975
2009-10-28	13.34	13.39	12.84	12.87	450981
2009-10-29	13.02	13.25	12.96	13.13	331042
2009-10-30	13.15	13.22	12.85	12.89	339065
2009-11-02	13.01	13.04	12.53	12.70	335251
2009-11-03	12.67	12.76	12.51	12.71	275121
2009-11-04	12.74	12.99	12.60	12.63	360647
2009-11-05	12.67	13.31	12.67	13.24	274569
2009-11-06	13.22	13.40	13.05	13.28	172815
2009-11-09	13.32	13.99	13.32	13.90	398338
2009-11-10	13.79	14.06	13.68	13.96	784124
2009-11-11	14.08	14.28	14.03	14.18	390582
2009-11-12	14.28	14.63	14.23	14.41	441124
2009-11-13	14.41	14.57	14.20	14.48	213006
2009-11-16	14.60	15.18	14.05	15.10	313468
2009-11-17	15.10	15.34	15.06	15.24	294379
2009-11-18	15.28	15.35	15.03	15.25	262393
2009-11-19	15.21	15.21	14.55	14.73	310264
2009-11-20	14.64	14.73	14.37	14.65	140236
2009-11-23	14.86	15.06	14.64	14.73	140778
2009-11-24	14.78	14.85	14.57	14.68	100898
2009-11-25	14.66	14.66	14.48	14.53	60011
2009-11-27	14.21	14.37	14.03	14.13	58137
2009-11-30	14.08	14.21	13.70	14.18	294628
2009-12-01	14.25	14.67	14.23	14.40	261031
2009-12-02	14.40	14.71	14.36	14.49	100390
2009-12-03	14.57	14.57	14.23	14.25	88833
2009-12-04	14.47	14.56	14.11	14.30	218390
2009-12-07	14.25	14.52	14.07	14.25	120590
2009-12-08	14.19	14.35	13.92	14.28	156562
2009-12-09	14.33	14.40	14.03	14.34	242745
2009-12-10	14.42	14.56	14.19	14.31	180173
2009-12-11	14.33	14.53	14.03	14.23	193168
2009-12-14	14.22	14.57	14.06	14.56	292074
2009-12-15	14.58	14.77	14.49	14.69	193124
2009-12-16	14.82	14.90	14.40	14.45	200409
2009-12-17	14.40	14.43	13.98	14.23	185168
2009-12-18	14.33	14.33	13.80	14.17	403489
2009-12-21	14.14	14.31	14.05	14.08	202204
2009-12-22	14.17	14.53	14.13	14.43	181448
2009-12-23	14.47	14.79	14.47	14.74	111153
2009-12-24	14.81	15.03	14.76	14.95	94046
2009-12-28	14.95	15.11	14.79	15.09	144969
2009-12-29	15.06	15.19	15.01	15.04	162308
2009-12-30	15.04	15.37	14.98	15.32	136128
2009-12-31	15.36	15.73	15.33	15.36	217745
2010-01-04	15.51	16.00	15.44	15.94	408530
2010-01-05	15.94	16.25	15.79	16.08	320665
2010-01-06	16.04	16.13	15.01	15.09	945793
2010-01-07	15.08	15.31	14.82	15.23	287737
2010-01-08	15.21	15.26	15.05	15.25	140078
2010-01-11	15.29	15.29	15.03	15.09	251710
2010-01-12	14.95	14.97	14.53	14.79	232618
2010-01-13	14.87	15.02	14.50	14.80	139617
2010-01-14	14.89	15.13	14.72	14.88	246135
2010-01-15	14.83	14.98	14.36	14.58	255473
2010-01-19	14.58	14.90	14.57	14.73	183263
2010-01-20	14.62	14.71	14.41	14.45	262302
2010-01-21	14.50	14.61	13.81	14.01	324570
2010-01-22	13.96	14.00	13.76	13.91	276368
2010-01-25	13.97	14.05	13.78	13.98	158570
2010-01-26	13.97	13.97	13.60	13.65	252486
2010-01-27	13.65	13.77	13.47	13.75	194694
2010-01-28	13.72	13.72	13.16	13.35	285820
2010-01-29	13.42	13.67	13.26	13.26	387032
2010-02-01	13.28	13.57	13.16	13.55	236812
2010-02-02	13.54	13.87	13.47	13.62	187036
2010-02-03	13.55	13.70	13.28	13.42	194755
2010-02-04	13.37	13.37	12.92	12.97	171104
2010-02-05	12.98	13.05	12.78	13.04	206555
2010-02-08	13.03	13.55	12.93	13.52	290034
2010-02-09	13.68	14.07	13.52	13.82	339808
2010-02-10	13.75	13.78	13.53	13.63	136178
2010-02-11	13.58	13.87	13.36	13.85	146746
2010-02-12	13.70	13.95	13.58	13.95	171801
2010-02-16	14.03	14.18	13.87	14.16	153229
2010-02-17	14.23	14.33	14.13	14.30	108613
2010-02-18	14.25	14.68	14.17	14.65	685393
2010-02-19	14.67	14.80	14.47	14.64	248117
2010-02-22	14.71	14.78	14.54	14.59	118919
2010-02-23	14.50	14.58	14.17	14.23	227646
2010-02-24	14.29	14.54	14.27	14.52	383454
2010-02-25	14.36	14.49	14.13	14.47	256787
2010-02-26	14.52	14.52	14.21	14.35	153356
2010-03-01	14.42	14.90	14.41	14.69	194869
2010-03-02	14.69	15.03	14.58	14.95	331052
2010-03-03	15.03	15.11	14.82	14.85	173183
2010-03-04	14.95	15.03	14.85	14.94	148854
2010-03-05	15.00	15.10	14.91	15.03	236029
2010-03-08	15.03	15.08	14.81	15.04	231631
2010-03-09	15.03	15.29	15.03	15.29	488488
2010-03-10	15.28	15.30	15.13	15.28	328268
2010-03-11	15.18	15.29	15.05	15.27	115000
2010-03-12	15.31	15.43	15.08	15.28	134250
2010-03-15	15.22	15.45	15.18	15.38	138646
2010-03-16	15.45	15.56	15.38	15.53	114876
2010-03-17	15.52	16.03	15.50	15.97	229284
2010-03-18	15.89	15.92	15.66	15.72	173919
2010-03-19	15.79	15.91	15.57	15.80	253470
2010-03-22	15.65	15.99	15.62	15.91	117843
2010-03-23	15.90	15.90	15.50	15.75	249362
2010-03-24	15.73	15.73	15.51	15.56	188468
2010-03-25	15.66	16.12	15.59	15.91	292014
2010-03-26	15.53	15.63	14.64	14.66	1047879
2010-03-29	14.81	15.14	14.53	15.07	320018
2010-03-30	15.13	15.23	14.82	15.16	371675
2010-03-31	15.13	15.13	14.80	14.81	343032
2010-04-01	14.96	15.03	14.53	14.63	268217
2010-04-05	14.69	14.91	14.63	14.90	145153
2010-04-06	14.79	14.90	14.63	14.73	127671
2010-04-07	14.67	14.84	14.50	14.62	235770
2010-04-08	14.54	14.74	14.36	14.53	253825
2010-04-09	14.58	14.77	14.45	14.75	352493
2010-04-12	14.82	14.83	14.63	14.70	341962
2010-04-13	14.63	14.73	14.46	14.63	524958
2010-04-14	14.67	14.78	14.59	14.76	324149
2010-04-15	14.78	14.87	14.62	14.70	347320
2010-04-16	14.70	14.74	14.59	14.62	571544
2010-04-19	14.54	14.69	14.48	14.62	825963
2010-04-20	14.68	14.75	14.51	14.67	223485
2010-04-21	14.64	14.72	14.54	14.71	222696
2010-04-22	14.57	15.05	14.52	15.02	383263
2010-04-23	14.95	15.13	14.80	15.05	423686
2010-04-26	15.07	15.07	14.75	14.88	289677
2010-04-27	14.78	14.78	14.39	14.48	499526
2010-04-28	14.53	14.56	14.08	14.17	407604
2010-04-29	14.26	14.52	14.23	14.39	311498
2010-04-30	14.36	14.43	13.71	13.74	298645
2010-05-03	13.73	14.02	13.54	13.98	346161
2010-05-04	13.81	13.81	13.48	13.61	394660
2010-05-05	13.61	13.92	13.51	13.62	354951
2010-05-06	13.62	13.82	12.61	13.17	457667
2010-05-07	13.29	13.35	12.78	13.10	602914
2010-05-10	13.80	14.01	13.68	13.92	532324
2010-05-11	13.81	13.99	13.70	13.85	396847
2010-05-12	13.93	14.28	13.78	14.28	274306
2010-05-13	14.21	14.48	14.18	14.35	274175
2010-05-14	14.26	14.26	13.77	13.94	255495
2010-05-17	14.00	14.11	13.57	14.04	433743
2010-05-18	14.14	14.19	13.66	13.68	279725
2010-05-19	13.57	13.94	13.44	13.61	278632
2010-05-20	13.38	13.49	13.04	13.17	273335
2010-05-21	12.90	13.38	12.75	13.29	305443
2010-05-24	13.26	13.41	13.04	13.04	116719
2010-05-25	12.69	12.99	12.57	12.94	172471
2010-05-26	13.00	13.57	12.97	13.24	381604
2010-05-27	13.45	13.64	13.33	13.64	236707
2010-05-28	13.61	13.61	13.21	13.39	116439
2010-06-01	13.21	13.36	12.91	12.91	290419
2010-06-02	12.91	13.09	12.74	13.07	373089
2010-06-03	13.23	13.49	13.10	13.43	207798
2010-06-04	13.21	13.27	12.89	12.93	463956
2010-06-07	12.95	13.00	12.70	12.72	318746
2010-06-08	12.68	12.78	12.30	12.42	428977
2010-06-09	12.49	12.84	12.46	12.58	423027
2010-06-10	12.80	12.82	12.50	12.78	172906
2010-06-11	12.70	13.01	12.68	12.99	97231
2010-06-14	13.07	13.23	13.00	13.05	174732
2010-06-15	13.09	13.57	13.06	13.52	177784
2010-06-16	13.41	13.58	13.33	13.46	92511
2010-06-17	13.51	13.57	13.26	13.42	122422
2010-06-18	13.82	14.05	13.30	13.36	238329
2010-06-21	13.40	13.51	13.15	13.24	221955
2010-06-22	13.27	13.49	13.00	13.01	216317
2010-06-23	12.98	13.24	12.94	13.10	201264
2010-06-24	12.95	13.08	12.69	12.72	264518
2010-06-25	12.90	13.52	12.78	13.32	1153422
2010-06-28	13.51	13.65	13.19	13.50	346961
2010-06-29	13.36	13.39	13.04	13.11	525324
2010-06-30	13.12	13.19	12.77	12.83	334770
2010-07-01	12.82	13.00	12.58	12.93	305920
2010-07-02	13.04	13.04	12.58	12.64	182984
2010-07-06	12.93	13.01	12.44	12.55	264230
2010-07-07	12.61	12.64	12.27	12.64	415444
2010-07-08	12.79	12.90	12.63	12.84	333445
2010-07-09	12.79	12.85	12.69	12.82	123016
2010-07-12	12.74	12.96	12.53	12.63	109301
2010-07-13	12.76	13.07	12.68	13.05	261009
2010-07-14	12.95	13.19	12.95	13.11	209016
2010-07-15	13.13	13.15	12.82	13.00	135138
2010-07-16	12.85	12.96	12.67	12.67	259615
2010-07-19	12.68	12.88	12.62	12.85	142418
2010-07-20	12.74	13.07	12.62	13.06	147707
2010-07-21	13.18	13.18	12.65	12.71	109350
2010-07-22	12.92	13.16	12.85	13.05	122501
2010-07-23	12.96	13.53	12.88	13.43	171231
2010-07-26	13.40	13.52	13.25	13.36	226694
2010-07-27	13.41	13.51	13.23	13.24	130508
2010-07-28	13.24	13.38	13.02	13.08	146576
2010-07-29	13.23	13.32	13.02	13.12	240657
2010-07-30	12.94	13.32	12.92	13.22	167363
2010-08-02	13.45	13.47	13.25	13.33	220392
2010-08-03	13.28	13.35	13.05	13.07	192313
2010-08-04	13.11	13.29	12.77	12.89	323586
2010-08-05	12.78	13.03	12.66	12.92	335553
2010-08-06	12.77	13.02	12.66	12.80	271657
2010-08-09	12.84	12.87	12.59	12.75	247630
2010-08-10	12.52	12.52	12.32	12.39	300603
2010-08-11	12.17	12.25	11.84	11.89	359413
2010-08-12	11.66	11.86	11.50	11.83	464094
2010-08-13	11.76	11.80	11.58	11.66	318280
2010-08-16	11.57	11.81	11.54	11.66	104672
2010-08-17	11.77	11.98	11.72	11.86	148688
2010-08-18	11.77	12.08	11.70	12.02	210594
2010-08-19	11.98	11.99	11.70	11.90	232949
2010-08-20	11.87	11.98	11.55	11.95	300002
2010-08-23	11.99	12.05	11.83	11.84	198575
2010-08-24	11.70	11.80	11.45	11.64	485271
2010-08-25	11.59	11.67	11.33	11.64	309601
2010-08-26	11.65	11.83	11.59	11.60	117783
2010-08-27	11.69	12.01	11.48	12.00	170619
2010-08-30	11.98	11.98	11.59	11.59	111191
2010-08-31	11.61	11.72	11.46	11.55	124638
2010-09-01	11.73	12.11	11.69	12.09	228096
2010-09-02	12.04	12.09	11.93	12.09	159813
2010-09-03	12.25	12.44	12.15	12.33	185054
2010-09-07	12.32	12.34	12.01	12.04	80936
2010-09-08	12.04	12.15	11.81	11.87	175881
2010-09-09	12.04	12.17	12.01	12.12	131586
2010-09-10	12.17	12.22	11.99	12.10	82316
2010-09-13	12.26	12.52	12.15	12.48	146782
2010-09-14	12.48	12.68	12.39	12.57	449740
2010-09-15	12.54	12.71	12.38	12.62	107885
2010-09-16	12.57	12.66	12.29	12.41	186879
2010-09-17	12.48	12.65	12.34	12.55	385561
2010-09-20	12.62	12.87	12.45	12.82	127552
2010-09-21	12.81	12.87	12.67	12.73	245541
2010-09-22	12.66	12.74	12.47	12.66	167693
2010-09-23	12.57	12.71	12.41	12.43	136846
2010-09-24	12.56	12.73	12.48	12.71	231366
2010-09-27	12.69	12.85	12.49	12.82	320301
2010-09-28	12.88	13.00	12.59	12.99	206901
2010-09-29	12.90	13.06	12.85	12.98	194649
2010-09-30	14.14	14.42	13.94	14.10	841582
2010-10-01	14.16	14.35	13.93	14.08	373315
2010-10-04	14.03	14.12	13.65	13.75	272400
2010-10-05	13.90	14.02	13.80	14.00	427558
2010-10-06	13.96	14.01	13.83	13.98	190784
2010-10-07	14.03	14.03	13.84	13.96	152056
2010-10-08	13.96	14.18	13.87	14.14	226092
2010-10-11	14.17	14.27	14.04	14.15	163579
2010-10-12	14.08	14.23	13.91	14.20	388499
2010-10-13	14.28	14.63	14.17	14.46	321725
2010-10-14	14.48	14.48	14.21	14.41	229833
2010-10-15	14.52	14.53	14.25	14.39	489865
2010-10-18	14.38	14.55	14.33	14.55	525698
2010-10-19	14.35	14.43	14.25	14.33	562713
2010-10-20	14.39	14.60	14.38	14.58	190579
2010-10-21	14.58	14.71	14.50	14.70	361495
2010-10-22	14.70	14.87	14.65	14.85	190648
2010-10-25	14.91	15.18	14.81	14.87	213796
2010-10-26	14.77	14.83	14.63	14.79	265300
2010-10-27	14.73	14.75	14.53	14.68	80883
2010-10-28	14.78	14.78	14.50	14.67	135738
2010-10-29	14.65	14.76	14.55	14.55	123752
2010-11-01	14.59	14.80	14.53	14.63	165488
2010-11-02	14.79	14.99	14.75	14.98	184864
2010-11-03	14.99	15.05	14.66	14.89	132319
2010-11-04	15.11	15.24	14.97	15.14	167826
2010-11-05	15.14	15.17	15.00	15.14	142088
2010-11-08	15.07	15.19	14.99	15.08	123309
2010-11-09	15.13	15.16	14.98	15.04	128054
2010-11-10	14.94	15.18	14.87	15.18	489687
2010-11-11	15.00	15.00	14.70	14.89	188792
2010-11-12	14.81	14.89	14.53	14.58	119623
2010-11-15	14.58	14.58	14.29	14.35	160046
2010-11-16	14.23	14.27	14.00	14.08	206302
2010-11-17	14.11	14.23	14.05	14.20	158159
2010-11-18	14.37	14.55	14.37	14.49	181011
2010-11-19	14.45	14.64	14.33	14.59	151561
2010-11-22	14.52	14.85	14.48	14.79	183297
2010-11-23	14.63	14.63	14.40	14.48	103173
2010-11-24	14.59	14.95	14.59	14.92	107735
2010-11-26	14.87	14.87	14.70	14.78	44602
2010-11-29	14.70	14.71	14.45	14.57	126958
2010-11-30	14.44	14.48	14.28	14.36	214866
2010-12-01	14.57	14.72	14.39	14.51	195039
2010-12-02	14.54	14.74	14.46	14.70	73792
2010-12-03	14.67	15.01	14.51	14.95	126150
2010-12-06	14.89	15.13	14.88	15.10	78973
2010-12-07	15.20	15.31	15.11	15.17	154891
2010-12-08	15.23	15.33	15.21	15.24	119277
2010-12-09	15.36	15.36	15.19	15.28	100614
2010-12-10	15.31	15.61	15.29	15.47	127845
2010-12-13	15.55	15.62	15.40	15.40	110000
2010-12-14	15.46	15.53	15.40	15.45	121501
2010-12-15	15.44	15.69	15.40	15.53	141657
2010-12-16	15.55	15.70	15.46	15.70	98931
2010-12-17	15.69	15.80	15.49	15.80	229702
2010-12-20	15.76	15.94	15.70	15.84	88602
2010-12-21	15.90	15.97	15.81	15.95	66066
2010-12-22	15.95	15.96	15.85	15.91	51605
2010-12-23	15.90	15.98	15.87	15.91	44124
2010-12-27	15.88	15.94	15.79	15.92	62201
2010-12-28	16.00	16.00	15.86	15.92	55160
2010-12-29	15.95	16.00	15.85	15.85	57606
2010-12-30	15.87	15.90	15.77	15.77	91681
2010-12-31	15.76	15.82	15.61	15.63	66283
2011-01-03	15.78	16.11	15.78	15.94	86758
2011-01-04	16.02	16.02	15.56	15.78	143161
2011-01-05	15.73	15.98	15.73	15.98	215628
2011-01-06	16.01	16.30	15.87	16.18	156098
2011-01-07	16.23	16.36	15.58	15.94	219652
2011-01-10	16.03	16.70	16.03	16.52	311740
2011-01-11	16.66	16.94	16.27	16.90	608309
2011-01-12	18.16	18.29	17.02	17.17	1055823
2011-01-13	17.17	17.42	17.01	17.24	221682
2011-01-14	17.25	17.45	17.25	17.40	170611
2011-01-18	17.36	17.51	17.34	17.48	177268
2011-01-19	17.47	17.47	16.92	16.97	219605
2011-01-20	16.89	16.95	16.63	16.78	220419
2011-01-21	16.91	17.05	16.73	16.84	193789
2011-01-24	16.89	17.00	16.71	16.85	174213
2011-01-25	16.83	16.83	16.59	16.76	150155
2011-01-26	16.81	17.19	16.73	17.11	112666
2011-01-27	16.96	17.03	16.67	16.71	409927
2011-01-28	16.73	16.78	16.26	16.37	230175
2011-01-31	16.44	16.84	16.30	16.73	158558
2011-02-01	16.91	17.24	16.85	17.22	180676
2011-02-02	17.18	17.35	17.16	17.25	95487
2011-02-03	17.23	17.23	16.89	17.00	235117
2011-02-04	17.02	17.24	16.87	17.19	99172
2011-02-07	17.25	17.43	17.17	17.22	104605
2011-02-08	17.22	17.45	17.09	17.44	195073
2011-02-09	17.36	17.54	17.31	17.52	192645
2011-02-10	17.44	17.69	17.28	17.51	122556
2011-02-11	17.39	17.58	17.31	17.57	107377
2011-02-14	17.58	17.61	17.41	17.50	146964
2011-02-15	17.41	17.41	17.18	17.21	186793
2011-02-16	17.32	17.51	17.24	17.49	154551
2011-02-17	17.45	17.46	17.30	17.37	163530
2011-02-18	17.33	17.55	17.29	17.53	210065
2011-02-22	17.29	17.66	17.28	17.50	349847
2011-02-23	17.48	17.48	16.86	17.00	207682
2011-02-24	17.04	17.41	16.95	17.31	259804
2011-02-25	17.36	17.67	17.34	17.67	173540
2011-02-28	17.79	17.87	17.58	17.67	166238
2011-03-01	17.80	17.85	17.37	17.49	198456
2011-03-02	17.45	17.79	17.41	17.78	393822
2011-03-03	17.98	18.40	17.96	18.34	262061
2011-03-04	18.34	18.34	17.94	18.12	108843
2011-03-07	18.24	18.24	17.45	17.59	139857
2011-03-08	17.59	18.04	17.52	17.91	94272
2011-03-09	17.89	17.89	17.60	17.72	130178
2011-03-10	17.49	17.53	17.09	17.12	166810
2011-03-11	17.03	17.37	16.99	17.31	210499
2011-03-14	17.11	17.37	16.98	17.25	187969
2011-03-15	16.75	17.02	16.59	16.75	266107
2011-03-16	16.68	16.85	16.52	16.68	228675
2011-03-17	16.97	16.98	16.62	16.64	128537
2011-03-18	16.92	17.09	16.58	17.02	372567
2011-03-21	17.24	17.38	17.12	17.22	133925
2011-03-22	17.25	17.33	17.01	17.09	90645
2011-03-23	17.03	17.12	16.80	17.00	213733
2011-03-24	17.03	17.15	16.76	17.11	310525
2011-03-25	16.59	16.86	15.48	15.77	1112724
2011-03-28	15.85	16.11	15.74	15.88	361161
2011-03-29	15.91	16.10	15.80	16.01	284373
2011-03-30	16.04	16.23	15.95	16.19	262969
2011-03-31	16.20	16.42	16.08	16.40	497229
2011-04-01	16.49	16.49	16.14	16.21	150715
2011-04-04	16.22	16.43	16.15	16.38	214424
2011-04-05	16.41	16.65	16.32	16.45	192311
2011-04-06	16.52	16.75	16.49	16.54	244250
2011-04-07	16.60	16.77	16.53	16.59	159878
2011-04-08	16.71	16.80	16.46	16.51	156686
2011-04-11	16.46	16.52	16.09	16.16	289733
2011-04-12	16.12	16.19	15.84	15.88	251747
2011-04-13	15.96	16.03	15.81	15.94	163714
2011-04-14	15.89	15.98	15.77	15.97	128053
2011-04-15	15.96	16.09	15.87	16.06	136152
2011-04-18	15.88	15.87	15.68	15.82	116615
2011-04-19	15.88	15.98	15.77	15.77	91007
2011-04-20	16.00	16.19	15.98	16.15	86677
2011-04-21	16.22	16.28	16.16	16.27	57070
2011-04-25	16.21	16.28	16.14	16.23	126451
2011-04-26	16.28	16.86	16.28	16.85	305182
2011-04-27	16.90	16.99	16.85	16.92	128366
2011-04-28	16.87	16.89	16.74	16.88	144254
2011-04-29	16.90	16.87	16.67	16.80	192210
2011-05-02	16.90	16.90	16.48	16.50	148366
2011-05-03	16.50	16.55	16.14	16.28	184468
2011-05-04	16.29	16.29	16.02	16.15	90550
2011-05-05	16.10	16.34	16.01	16.07	89796
2011-05-06	16.30	16.38	16.10	16.14	90437
2011-05-09	16.15	16.38	16.07	16.36	84009
2011-05-10	16.47	16.82	16.37	16.79	116695
2011-05-11	16.73	16.74	16.22	16.36	128172
2011-05-12	16.28	16.94	16.19	16.93	166877
2011-05-13	16.89	17.27	16.89	17.09	256358
2011-05-16	16.97	16.99	16.56	16.58	110164
2011-05-17	16.51	16.55	16.39	16.51	124839
2011-05-18	16.52	16.94	16.47	16.91	129175
2011-05-19	17.02	17.10	16.81	16.82	149996
2011-05-20	16.78	16.81	16.51	16.65	118757
2011-05-23	16.32	16.32	16.13	16.18	107444
2011-05-24	16.25	16.30	15.95	16.03	104374
2011-05-25	16.02	16.42	15.97	16.26	123298
2011-05-26	16.22	16.39	16.12	16.36	81794
2011-05-27	16.42	16.46	16.32	16.38	84267
2011-05-31	16.54	16.59	16.35	16.40	267009
2011-06-01	16.39	16.47	15.98	15.98	211379
2011-06-02	16.04	16.10	15.92	16.03	115018
2011-06-03	15.75	15.85	15.62	15.67	122472
2011-06-06	15.67	15.72	15.53	15.55	139734
2011-06-07	15.67	15.68	15.38	15.56	74747
2011-06-08	15.48	15.55	15.28	15.35	112726
2011-06-09	15.39	15.47	15.18	15.42	135096
2011-06-10	15.32	15.41	14.98	15.13	132413
2011-06-13	15.21	15.24	15.02	15.05	109271
2011-06-14	15.23	15.41	15.20	15.38	131856
2011-06-15	15.25	15.30	15.12	15.21	119828
2011-06-16	15.24	15.33	15.04	15.27	163319
2011-06-17	15.37	15.46	15.06	15.09	236532
2011-06-20	15.00	15.33	14.99	15.22	126250
2011-06-21	15.32	15.72	15.31	15.56	117204
2011-06-22	15.49	15.73	15.46	15.52	74493
2011-06-23	15.35	15.75	15.15	15.68	107667
2011-06-24	15.70	15.83	15.27	15.34	313004
2011-06-27	15.30	15.57	15.19	15.44	243084
2011-06-28	15.51	15.77	15.43	15.76	224170
2011-06-29	14.70	15.52	14.68	15.38	441169
2011-06-30	15.50	15.91	15.42	15.88	283804
2011-07-01	15.92	16.06	15.63	15.67	359885
2011-07-05	15.69	15.74	15.52	15.65	274794
2011-07-06	15.53	15.62	15.34	15.58	190637
2011-07-07	15.63	15.90	15.63	15.81	185593
2011-07-08	15.60	15.74	15.56	15.66	100229
2011-07-11	15.47	15.66	15.40	15.56	240880
2011-07-12	15.47	15.61	15.37	15.39	212026
2011-07-13	15.52	15.66	15.35	15.42	141917
2011-07-14	15.48	15.54	15.02	15.08	142576
2011-07-15	15.12	15.22	14.85	15.00	202417
2011-07-18	14.96	15.05	14.71	14.88	171390
2011-07-19	15.03	15.14	14.88	14.94	178209
2011-07-20	14.94	14.94	14.76	14.81	117495
2011-07-21	14.87	15.21	14.77	15.19	150909
2011-07-22	15.18	15.27	15.12	15.18	77493
2011-07-25	15.00	15.23	14.98	15.07	114082
2011-07-26	15.06	15.08	14.72	14.74	171717
2011-07-27	14.65	14.65	14.30	14.32	257293
2011-07-28	14.32	14.42	14.25	14.25	223726
2011-07-29	14.04	14.21	13.99	14.19	658023
2011-08-01	14.33	14.34	13.90	14.07	279742
2011-08-02	13.97	14.20	13.73	13.75	253144
2011-08-03	13.78	13.90	13.44	13.89	204403
2011-08-04	13.71	13.73	13.06	13.06	174370
2011-08-05	13.22	13.25	12.58	12.95	265063
2011-08-08	12.55	12.89	11.72	11.72	349034
2011-08-09	12.04	12.39	11.30	12.39	420113
2011-08-10	12.40	12.41	11.67	11.71	290834
2011-08-11	11.86	12.43	11.79	12.27	623312
2011-08-12	12.75	12.75	12.22	12.66	238582
2011-08-15	12.85	12.97	12.70	12.97	102477
2011-08-16	12.78	12.92	12.59	12.72	144417
2011-08-17	12.75	12.82	12.49	12.62	83482
2011-08-18	12.21	12.36	11.81	11.93	248751
2011-08-19	11.74	12.15	11.56	11.62	221081
2011-08-22	11.91	11.95	11.62	11.72	125705
2011-08-23	11.76	12.28	11.61	12.28	179080
2011-08-24	12.25	12.49	12.12	12.42	126038
2011-08-25	12.54	12.58	12.18	12.22	156654
2011-08-26	12.11	12.59	11.91	12.54	162527
2011-08-29	12.69	13.22	12.69	13.21	181651
2011-08-30	13.13	13.32	12.94	13.23	230567
2011-08-31	13.31	13.38	12.90	13.20	274067
2011-09-01	13.21	13.36	12.84	12.99	214233
2011-09-02	12.65	12.83	12.37	12.57	305950
2011-09-06	12.14	12.53	11.99	12.53	353586
2011-09-07	12.74	12.97	12.71	12.96	258280
2011-09-08	12.84	12.96	12.58	12.65	150243
2011-09-09	12.51	12.62	12.23	12.33	172219
2011-09-12	12.16	12.47	12.08	12.40	128613
2011-09-13	12.45	12.58	12.34	12.52	158291
2011-09-14	12.67	13.01	12.40	12.82	173358
2011-09-15	12.98	13.01	12.73	13.00	552856
2011-09-16	13.08	13.30	13.03	13.25	464450
2011-09-19	13.02	13.23	12.91	13.08	120403
2011-09-20	13.16	13.24	12.77	12.77	192780
2011-09-21	12.77	12.86	12.28	12.28	126514
2011-09-22	11.81	12.26	11.81	12.09	340128
2011-09-23	12.06	12.29	11.99	12.26	279438
2011-09-26	12.39	12.42	11.62	11.87	595198
2011-09-27	12.13	12.70	12.07	12.48	272478
2011-09-28	14.04	14.35	13.61	13.66	1356754
2011-09-29	13.98	14.15	13.48	13.90	466213
2011-09-30	13.72	13.98	13.10	13.13	474675
2011-10-03	13.10	13.28	12.63	12.66	443959
2011-10-04	12.58	13.13	12.35	13.08	437885
2011-10-05	13.05	13.77	12.82	13.52	441223
2011-10-06	13.48	13.78	13.42	13.77	345068
2011-10-07	13.80	13.83	13.38	13.49	174720
2011-10-10	13.73	13.84	13.56	13.84	315923
2011-10-11	13.76	13.88	13.59	13.78	368368
2011-10-12	13.90	14.06	13.78	13.87	307459
2011-10-13	13.82	13.95	13.70	13.91	178953
2011-10-14	14.07	14.29	13.99	14.27	169016
2011-10-17	14.12	14.12	13.60	13.65	198688
2011-10-18	13.59	13.88	13.27	13.81	226215
2011-10-19	13.82	13.84	13.43	13.52	148252
2011-10-20	13.55	13.70	13.30	13.68	182685
2011-10-21	13.90	13.95	13.68	13.90	119474
2011-10-24	13.90	14.27	13.90	14.27	166801
2011-10-25	14.13	14.27	13.96	14.06	376603
2011-10-26	14.24	14.33	13.85	14.23	164728
2011-10-27	14.71	14.82	14.53	14.78	392530
2011-10-28	14.65	14.83	14.54	14.56	248367
2011-10-31	14.38	14.65	14.26	14.46	232022
2011-11-01	13.92	14.25	13.83	13.89	284421
2011-11-02	14.15	14.30	13.89	14.11	174002
2011-11-03	14.27	14.87	13.97	14.77	434182
2011-11-04	14.65	15.03	14.64	14.99	283199
2011-11-07	14.93	14.93	14.50	14.77	152584
2011-11-08	14.90	14.98	14.43	14.96	281799
2011-11-09	14.58	14.77	14.34	14.39	292762
2011-11-10	14.61	14.64	14.36	14.54	138600
2011-11-11	14.70	14.93	14.70	14.87	166840
2011-11-14	14.84	14.94	14.52	14.63	105722
2011-11-15	14.62	15.13	14.61	15.10	191807
2011-11-16	15.04	15.16	14.78	14.81	197930
2011-11-17	14.84	14.85	14.47	14.62	130507
2011-11-18	14.63	14.70	14.48	14.63	144231
2011-11-21	14.37	14.62	14.12	14.50	307053
2011-11-22	14.45	14.51	14.16	14.24	119910
2011-11-23	14.11	14.15	13.75	13.82	168261
2011-11-25	13.75	13.94	13.72	13.73	98929
2011-11-28	14.12	14.30	13.90	14.19	222391
2011-11-29	14.19	14.23	13.98	14.04	93976
2011-11-30	14.61	14.73	14.43	14.70	312560
2011-12-01	14.68	14.84	14.54	14.68	188192
2011-12-02	14.89	14.97	14.62	14.65	155733
2011-12-05	14.87	14.94	14.59	14.72	218473
2011-12-06	14.73	14.82	14.63	14.76	153608
2011-12-07	14.66	15.03	14.52	15.01	304661
2011-12-08	14.81	14.86	14.51	14.55	172549
2011-12-09	14.55	15.06	14.51	14.98	164785
2011-12-12	14.77	14.77	14.54	14.67	169580
2011-12-13	14.82	14.94	14.42	14.50	138967
2011-12-14	14.38	14.41	14.23	14.28	191225
2011-12-15	14.45	14.52	14.21	14.24	303083
2011-12-16	14.36	14.69	14.26	14.52	284535
2011-12-19	14.59	14.75	14.23	14.29	115240
2011-12-20	14.58	14.91	14.58	14.87	167792
2011-12-21	14.81	14.88	14.51	14.87	108027
2011-12-22	14.94	15.15	14.88	15.04	280951
2011-12-23	15.10	15.13	15.00	15.09	48030
2011-12-27	15.00	15.26	14.94	15.11	82427
2011-12-28	15.09	15.18	14.90	14.94	110590
2011-12-29	15.02	15.32	14.96	15.24	143217
2011-12-30	15.20	15.38	15.15	15.26	168462
2012-01-03	15.60	15.75	15.19	15.56	324859
2012-01-04	15.45	15.56	15.29	15.55	233225
2012-01-05	15.45	15.65	15.25	15.60	153398
2012-01-06	15.57	15.77	15.43	15.57	144984
2012-01-09	15.68	15.86	15.59	15.80	169077
2012-01-10	15.93	16.09	15.83	16.08	283192
2012-01-11	16.92	17.56	16.43	17.42	1198349
2012-01-12	17.53	17.59	17.15	17.53	356926
2012-01-13	17.30	17.49	17.12	17.30	286815
2012-01-17	17.39	17.63	17.39	17.52	658684
2012-01-18	17.52	17.96	17.41	17.94	786527
2012-01-19	17.95	18.03	17.78	17.89	522929
2012-01-20	17.85	18.09	17.80	17.98	226255
2012-01-23	17.94	18.01	17.71	17.88	177790
2012-01-24	17.74	18.13	17.71	18.01	261421
2012-01-25	18.01	18.11	17.76	18.00	180236
2012-01-26	18.07	18.09	17.71	17.78	252292
2012-01-27	17.71	17.89	17.71	17.82	247823
2012-01-30	17.67	18.03	17.59	18.01	410237
2012-01-31	18.06	18.24	17.97	18.12	360483
2012-02-01	18.18	18.60	18.14	18.48	321726
2012-02-02	18.55	18.84	18.43	18.43	503616
2012-02-03	18.72	19.14	18.72	19.06	331855
2012-02-06	18.99	19.18	18.91	19.00	171775
2012-02-07	19.02	19.04	18.83	18.91	823751
2012-02-08	19.00	19.17	18.89	19.17	226919
2012-02-09	19.23	19.27	19.06	19.16	203587
2012-02-10	19.01	19.20	18.89	19.17	264976
2012-02-13	19.39	19.64	19.23	19.62	324065
2012-02-14	19.59	19.90	19.55	19.84	374528
2012-02-15	19.89	20.02	19.67	19.88	656627
2012-02-16	19.79	19.97	19.64	19.90	383559
2012-02-17	20.00	20.29	19.97	20.14	469395
2012-02-21	20.24	20.35	20.11	20.23	321195
2012-02-22	20.11	20.16	19.74	20.09	579473
2012-02-23	20.02	20.31	19.85	20.30	701423
2012-02-24	20.30	20.58	20.19	20.57	250045
2012-02-27	20.43	20.88	20.19	20.72	496655
2012-02-28	20.69	20.94	20.59	20.74	376710
2012-02-29	20.77	20.95	20.58	20.65	388161
2012-03-01	20.73	20.84	20.61	20.65	407705
2012-03-02	20.68	21.09	20.64	20.87	496680
2012-03-05	20.75	20.84	20.59	20.73	295427
2012-03-06	20.48	20.63	19.96	19.99	503664
2012-03-07	20.08	20.80	20.05	20.65	394415
2012-03-08	20.54	20.86	20.26	20.76	677696
2012-03-09	20.68	21.03	20.65	20.87	252352
2012-03-12	20.88	21.02	20.74	20.93	133577
2012-03-13	21.02	21.16	20.87	21.15	416018
2012-03-14	21.13	21.36	20.87	20.89	176945
2012-03-15	20.94	21.36	20.89	21.30	213887
2012-03-16	21.37	21.37	21.10	21.17	235424
2012-03-19	21.07	21.58	21.05	21.34	259278
2012-03-20	21.24	21.29	20.95	21.05	196125
2012-03-21	21.05	21.49	21.04	21.37	166136
2012-03-22	21.15	21.30	20.99	21.11	161379
2012-03-23	21.09	21.54	21.09	21.43	181729
2012-03-26	21.54	22.04	21.52	21.99	274721
2012-03-27	22.04	22.17	21.79	21.86	373548
2012-03-28	19.49	19.54	18.40	19.13	2382637
2012-03-29	18.94	19.05	18.59	19.02	473632
2012-03-30	19.11	19.21	18.98	19.11	380692
2012-04-02	19.14	19.42	19.01	19.42	303353
2012-04-03	19.35	19.53	19.06	19.16	250941
2012-04-04	18.96	19.03	18.76	18.94	296156
2012-04-05	18.91	19.09	18.87	18.94	202036
2012-04-09	18.66	18.75	18.54	18.62	163620
2012-04-10	18.63	18.63	18.29	18.29	328145
2012-04-11	18.48	18.66	18.31	18.41	250652
2012-04-12	18.47	18.88	18.47	18.79	138128
2012-04-13	18.71	18.79	18.53	18.53	229135
2012-04-16	18.64	18.68	18.40	18.52	269577
2012-04-17	18.61	19.06	18.57	18.89	240711
2012-04-18	18.84	18.84	18.57	18.72	129551
2012-04-19	18.69	18.97	18.32	18.51	193143
2012-04-20	18.69	18.79	18.51	18.53	154795
2012-04-23	18.25	18.27	18.08	18.18	168991
2012-04-24	18.22	18.31	18.06	18.28	323150
2012-04-25	18.38	18.74	18.38	18.73	256648
2012-04-26	18.71	19.07	18.67	19.07	167139
2012-04-27	19.08	19.44	18.96	19.29	427276
2012-04-30	19.26	19.28	19.03	19.08	185294
2012-05-01	19.10	19.24	18.76	18.76	340466
2012-05-02	18.67	18.82	18.54	18.69	245109
2012-05-03	18.70	18.71	18.19	18.30	176376
2012-05-04	18.21	18.26	17.93	17.93	155424
2012-05-07	17.84	18.04	17.72	17.94	178401
2012-05-08	17.85	18.04	17.68	17.96	190617
2012-05-09	17.76	17.99	17.73	17.84	224794
2012-05-10	17.92	17.92	17.54	17.61	179388
2012-05-11	17.53	17.70	17.40	17.47	224661
2012-05-14	17.31	17.74	17.31	17.62	204899
2012-05-15	17.61	17.81	17.55	17.65	172421
2012-05-16	17.69	17.75	17.29	17.29	78773
2012-05-17	17.28	17.33	16.92	16.92	184259
2012-05-18	16.92	17.07	16.80	16.87	291386
2012-05-21	16.93	17.35	16.74	17.29	181398
2012-05-22	17.30	17.38	17.04	17.13	115239
2012-05-23	17.01	17.20	16.80	17.18	86622
2012-05-24	17.17	17.22	16.74	16.84	98510
2012-05-25	16.79	16.97	16.78	16.84	107333
2012-05-29	17.01	17.19	16.97	17.16	115010
2012-05-30	17.01	17.06	16.86	16.93	332757
2012-05-31	16.89	16.94	16.62	16.71	222586
2012-06-01	16.36	16.58	16.36	16.42	224284
2012-06-04	16.49	16.50	16.23	16.39	255519
2012-06-05	16.29	16.59	16.29	16.52	98757
2012-06-06	16.70	16.85	16.58	16.84	143164
2012-06-07	17.09	17.14	16.67	16.68	126057
2012-06-08	16.64	16.84	16.56	16.65	215784
2012-06-11	16.81	16.93	16.41	16.42	138184
2012-06-12	16.50	16.75	16.36	16.69	122694
2012-06-13	16.64	16.83	16.24	16.31	204273
2012-06-14	16.27	16.51	16.25	16.42	123599
2012-06-15	16.40	16.56	16.40	16.52	336667
2012-06-18	16.39	16.88	16.27	16.77	171829
2012-06-19	16.87	17.18	16.83	16.97	163654
2012-06-20	16.93	17.14	16.88	17.11	82418
2012-06-21	17.08	17.09	16.39	16.43	118062
2012-06-22	16.55	16.99	16.44	16.98	429181
2012-06-25	16.74	16.76	16.49	16.55	764020
2012-06-26	15.66	16.97	15.66	16.68	846617
2012-06-27	16.67	16.69	16.42	16.54	310573
2012-06-28	16.38	16.68	16.34	16.68	215404
2012-06-29	16.95	17.41	16.92	17.28	217179
2012-07-02	17.33	17.33	16.99	17.25	258720
2012-07-03	17.29	17.51	17.21	17.51	68954
2012-07-05	17.43	17.77	17.26	17.53	169994
2012-07-06	17.40	17.40	17.11	17.23	192372
2012-07-09	17.24	17.45	17.00	17.39	312356
2012-07-10	17.58	17.66	17.07	17.20	176365
2012-07-11	17.23	17.24	16.98	17.12	94431
2012-07-12	16.95	17.15	16.76	17.06	144154
2012-07-13	17.09	17.28	17.07	17.21	69456
2012-07-16	17.15	17.15	16.82	16.94	116541
2012-07-17	17.00	17.08	16.72	16.90	82187
2012-07-18	16.89	17.21	16.84	17.16	150879
2012-07-19	17.21	17.29	17.01	17.09	92808
2012-07-20	16.98	16.98	16.77	16.82	133270
2012-07-23	16.49	16.69	16.42	16.61	78116
2012-07-24	16.65	16.65	16.24	16.34	124393
2012-07-25	16.45	16.63	16.27	16.47	139219
2012-07-26	16.71	16.91	16.43	16.86	292973
2012-07-27	16.87	17.22	16.87	17.06	185055
2012-07-30	17.10	17.33	17.03	17.20	157010
2012-07-31	17.17	17.31	16.86	16.95	119499
2012-08-01	17.02	17.13	16.60	16.62	277340
2012-08-02	16.48	16.73	16.33	16.47	138407
2012-08-03	16.66	17.00	16.66	16.86	156488
2012-08-06	16.85	17.18	16.85	16.92	159994
2012-08-07	17.01	17.28	17.00	17.13	221108
2012-08-08	17.13	17.41	17.05	17.30	277025
2012-08-09	17.32	17.50	17.21	17.29	121342
2012-08-10	17.25	17.25	17.01	17.09	135504
2012-08-13	17.04	17.11	16.91	17.10	126487
2012-08-14	17.32	17.40	16.99	17.15	172385
2012-08-15	17.12	17.31	17.12	17.28	99517
2012-08-16	17.29	17.55	17.00	17.45	126906
2012-08-17	17.46	17.72	17.46	17.53	156214
2012-08-20	17.50	17.63	17.38	17.59	107886
2012-08-21	17.65	17.84	17.56	17.64	907875
2012-08-22	17.64	17.70	17.32	17.37	88573
2012-08-23	17.34	17.34	17.13	17.22	98539
2012-08-24	17.17	17.34	17.13	17.21	71677
2012-08-27	17.27	17.30	17.03	17.11	123806
2012-08-28	17.08	17.25	17.02	17.17	251367
2012-08-29	17.24	17.32	17.10	17.29	76119
2012-08-30	17.24	17.26	17.11	17.19	211163
2012-08-31	17.34	17.35	17.07	17.30	76852
2012-09-04	17.31	17.38	16.97	17.30	92013
2012-09-05	17.36	17.36	17.09	17.11	142789
2012-09-06	17.28	17.46	17.04	17.42	134277
2012-09-07	17.51	17.60	17.33	17.52	79554
2012-09-10	17.45	17.67	17.43	17.44	165469
2012-09-11	17.47	17.73	17.47	17.68	94570
2012-09-12	17.66	17.77	17.49	17.62	75107
2012-09-13	17.58	17.94	17.44	17.66	109458
2012-09-14	17.73	17.97	17.67	17.93	106475
2012-09-17	17.90	17.91	17.70	17.82	87921
2012-09-18	17.79	17.86	17.72	17.78	159272
2012-09-19	17.78	17.86	17.50	17.58	503183
2012-09-20	17.47	17.72	17.47	17.64	57768
2012-09-21	17.85	17.88	17.65	17.67	189677
2012-09-24	17.61	17.67	17.31	17.42	650576
2012-09-25	17.49	17.59	17.10	17.16	276738
2012-09-26	16.25	16.63	15.90	16.26	1216826
2012-09-27	16.25	16.35	16.15	16.32	301129
2012-09-28	16.28	16.41	16.18	16.32	221046
2012-10-01	16.38	16.53	16.23	16.36	178404
2012-10-02	16.49	16.49	16.23	16.38	534844
2012-10-03	16.39	16.40	16.20	16.23	214173
2012-10-04	16.29	16.43	16.17	16.40	99214
2012-10-05	16.50	16.63	16.36	16.42	221936
2012-10-08	16.35	16.45	16.24	16.34	159678
2012-10-09	16.30	16.32	16.12	16.19	428847
2012-10-10	16.06	16.10	15.91	15.96	432797
2012-10-11	16.13	16.24	15.98	16.11	154914
2012-10-12	16.08	16.16	15.89	16.11	163959
2012-10-15	16.14	16.26	16.03	16.16	79036
2012-10-16	16.20	16.42	16.20	16.40	92102
2012-10-17	16.37	16.45	16.29	16.39	99889
2012-10-18	16.34	16.44	16.29	16.37	143972
2012-10-19	16.26	16.26	15.91	16.01	136389
2012-10-22	16.01	16.03	15.87	15.94	119211
2012-10-23	15.75	16.14	15.70	16.06	98722
2012-10-24	16.17	16.21	15.78	15.81	203880
2012-10-25	15.94	16.10	15.89	16.05	95406
2012-10-26	16.08	16.20	15.95	16.08	128544
2012-10-31	16.09	16.30	16.06	16.23	102949
2012-11-01	16.27	16.50	16.19	16.44	136591
2012-11-02	16.55	16.55	16.29	16.32	152693
2012-11-05	16.32	16.41	16.24	16.39	190044
2012-11-06	16.41	16.57	16.41	16.54	115466
2012-11-07	16.33	16.39	15.96	15.99	139846
2012-11-08	16.00	16.05	15.81	15.82	112052
2012-11-09	15.73	15.98	15.73	15.90	98341
2012-11-12	15.92	15.95	15.60	15.86	89995
2012-11-13	15.73	15.86	15.45	15.65	119448
2012-11-14	15.64	15.72	15.42	15.59	160614
2012-11-15	15.59	15.64	15.44	15.49	91670
2012-11-16	15.44	15.61	15.38	15.58	203527
2012-11-19	15.73	15.97	15.72	15.91	93537
2012-11-20	15.83	15.93	15.77	15.91	53172
2012-11-21	15.93	16.10	15.84	16.01	107271
2012-11-23	16.06	16.27	16.06	16.24	48140
2012-11-26	16.20	16.21	15.97	16.20	72093
2012-11-27	16.18	16.28	16.05	16.14	105374
2012-11-28	16.08	16.30	15.98	16.30	165550
2012-11-29	16.39	16.55	16.34	16.48	99777
2012-11-30	16.54	16.61	16.49	16.54	250868
2012-12-03	16.61	16.69	16.37	16.41	67258
2012-12-04	16.40	16.60	16.31	16.59	178926
2012-12-05	16.62	16.68	16.42	16.51	94097
2012-12-06	16.49	16.63	16.43	16.59	60495
2012-12-07	16.63	16.68	16.48	16.65	59546
2012-12-10	16.64	16.72	16.58	16.62	84006
2012-12-11	16.65	16.96	16.59	16.94	172804
2012-12-12	17.00	17.04	16.69	16.75	78219
2012-12-13	16.77	16.80	16.59	16.63	109704
2012-12-14	16.63	16.84	16.57	16.69	125484
2012-12-17	16.73	16.99	16.73	16.99	139403
2012-12-18	17.01	17.03	16.91	17.02	151431
2012-12-19	17.03	17.34	16.95	17.21	89997
2012-12-20	17.24	17.40	17.16	17.36	201344
2012-12-21	17.20	17.31	17.04	17.07	269644
2012-12-24	17.04	17.13	16.96	17.00	56684
2012-12-26	17.03	17.14	16.92	16.92	56682
2012-12-27	16.93	17.14	16.74	17.09	70666
2012-12-28	16.96	17.17	16.96	17.00	79866
2012-12-31	17.02	17.25	16.98	17.22	126358
2013-01-02	17.51	17.68	17.42	17.60	235012
2013-01-03	17.61	17.65	17.45	17.56	148357
2013-01-04	17.62	17.74	17.47	17.66	120135
2013-01-07	17.60	17.94	17.60	17.79	149598
2013-01-08	17.84	17.90	17.56	17.65	152912
2013-01-09	17.74	17.80	17.61	17.74	132052
2013-01-10	17.86	17.97	17.68	17.95	264823
2013-01-11	18.03	18.05	17.29	17.72	472649
2013-01-14	17.63	17.87	17.57	17.75	175128
2013-01-15	17.68	17.94	17.59	17.87	189814
2013-01-16	17.86	17.91	17.70	17.80	227402
2013-01-17	17.86	17.95	17.72	17.95	287361
2013-01-18	17.96	18.00	17.90	17.99	118206
2013-01-22	17.99	18.04	17.88	18.01	141682
2013-01-23	18.03	18.18	17.93	18.01	439299
2013-01-24	18.02	18.27	18.01	18.24	222753
2013-01-25	18.27	18.43	18.15	18.36	133328
2013-01-28	18.36	18.42	18.27	18.33	116650
2013-01-29	18.26	18.27	18.01	18.11	206865
2013-01-30	18.10	18.18	17.92	17.95	171315
2013-01-31	17.95	18.04	17.89	18.01	162791
2013-02-01	18.12	18.39	18.09	18.34	119944
2013-02-04	18.25	18.25	17.99	18.03	122634
2013-02-05	18.16	18.38	18.12	18.35	96511
2013-02-06	18.25	18.36	18.21	18.30	68033
2013-02-07	18.30	18.37	18.19	18.34	73861
2013-02-08	18.40	18.79	18.39	18.70	236025
2013-02-11	18.68	18.83	18.54	18.67	432175
2013-02-12	18.68	18.82	18.64	18.66	163352
2013-02-13	18.73	18.84	18.60	18.84	228161
2013-02-14	18.88	18.94	18.80	18.91	893167
2013-02-15	18.99	18.99	18.85	18.88	114253
2013-02-19	18.89	19.14	18.89	19.10	142087
2013-02-20	19.14	19.26	19.07	19.09	243239
2013-02-21	19.02	19.13	18.92	19.03	286051
2013-02-22	19.08	19.17	18.99	19.12	92142
2013-02-25	19.20	19.20	18.92	18.95	227945
2013-02-26	19.00	19.03	18.82	18.95	160076
2013-02-27	18.92	19.17	18.91	19.08	117626
2013-02-28	19.08	19.28	19.08	19.10	88606
2013-03-01	18.96	19.20	18.88	19.18	153558
2013-03-04	19.11	19.16	18.98	19.10	123127
2013-03-05	19.15	19.44	19.12	19.36	196182
2013-03-06	19.42	19.46	19.31	19.38	81992
2013-03-07	19.41	19.53	19.38	19.52	76957
2013-03-08	19.67	19.81	19.54	19.73	116067
2013-03-11	19.64	19.76	19.54	19.75	88312
2013-03-12	19.69	19.81	19.55	19.65	52813
2013-03-13	19.66	19.89	19.62	19.84	63365
2013-03-14	19.88	20.06	19.86	20.05	66155
2013-03-15	20.09	20.09	19.86	19.94	161836
2013-03-18	19.80	20.03	19.67	19.85	65837
2013-03-19	19.90	20.16	19.80	19.99	166668
2013-03-20	20.06	20.22	20.05	20.18	60405
2013-03-21	20.05	20.23	19.93	20.05	67167
2013-03-22	20.05	20.24	19.97	20.07	118118
2013-03-25	20.08	20.37	20.00	20.22	93010
2013-03-26	20.35	20.41	20.30	20.36	82952
2013-03-27	20.26	20.65	20.22	20.48	335202
2013-03-28	19.24	19.24	18.39	18.54	534922
2013-04-01	18.48	18.64	18.03	18.22	363993
2013-04-02	18.35	18.35	17.79	17.83	213209
2013-04-03	17.77	17.91	17.59	17.60	264621
2013-04-04	17.64	17.70	17.40	17.67	166623
2013-04-05	17.37	17.67	17.34	17.59	107107
2013-04-08	17.64	17.67	17.47	17.60	109946
2013-04-09	17.58	17.63	17.45	17.50	102115
2013-04-10	17.53	17.77	17.51	17.71	138671
2013-04-11	17.64	17.78	17.51	17.59	145848
2013-04-12	17.55	17.57	17.28	17.38	189508
2013-04-15	17.33	17.38	16.79	16.81	189896
2013-04-16	16.98	17.13	16.76	17.10	191691
2013-04-17	17.01	17.02	16.62	16.64	125863
2013-04-18	16.68	16.74	16.39	16.43	188342
2013-04-19	16.44	16.44	16.21	16.35	231576
2013-04-22	16.39	16.45	16.05	16.33	273274
2013-04-23	16.46	16.70	16.39	16.63	200424
2013-04-24	16.61	16.91	16.61	16.87	127259
2013-04-25	16.99	17.17	16.93	17.04	223114
2013-04-26	17.03	17.04	16.78	16.87	107317
2013-04-29	16.92	17.08	16.92	17.03	99539
2013-04-30	17.03	17.38	16.85	17.33	148105
2013-05-01	17.28	17.31	16.89	16.90	185772
2013-05-02	16.96	17.34	16.96	17.27	118348
2013-05-03	17.48	17.64	17.45	17.54	129523
2013-05-06	17.55	17.85	17.33	17.71	157569
2013-05-07	17.78	17.89	17.66	17.88	754381
2013-05-08	17.88	18.10	17.82	18.10	659880
2013-05-09	18.08	18.22	18.00	18.11	90684
2013-05-10	18.19	18.32	18.10	18.29	86857
2013-05-13	18.31	18.32	17.94	18.05	62367
2013-05-14	18.05	18.17	18.03	18.12	179400
2013-05-15	18.06	18.30	17.94	18.24	69521
2013-05-16	18.25	18.46	18.09	18.20	104541
2013-05-17	18.23	18.54	18.20	18.53	91177
2013-05-20	18.45	18.92	18.45	18.91	173269
2013-05-21	18.89	18.97	18.69	18.79	110907
2013-05-22	18.83	19.11	18.60	18.75	135855
2013-05-23	18.61	18.87	18.55	18.84	149534
2013-05-24	18.79	19.22	18.65	19.12	157491
2013-05-28	19.39	19.71	19.31	19.61	149424
2013-05-29	19.54	19.97	19.52	19.93	136732
2013-05-30	19.99	20.54	19.91	20.54	257426
2013-05-31	20.48	20.59	20.27	20.31	211971
2013-06-03	20.37	20.70	20.23	20.69	285019
2013-06-04	20.69	21.22	20.63	21.11	260308
2013-06-05	21.11	21.27	21.04	21.09	253474
2013-06-06	21.11	21.35	20.76	21.29	238985
2013-06-07	21.42	21.49	21.28	21.33	218586
2013-06-10	21.34	21.42	20.92	21.07	222480
2013-06-11	20.87	21.04	20.69	20.98	191434
2013-06-12	20.72	20.90	20.12	20.74	289659
2013-06-13	20.77	21.25	20.52	21.11	232189
2013-06-14	21.13	21.44	21.02	21.35	145361
2013-06-17	21.54	21.92	21.47	21.51	194852
2013-06-18	21.57	22.01	21.53	21.90	244517
2013-06-19	21.96	22.09	21.72	21.76	232019
2013-06-20	21.56	21.60	20.97	21.32	306842
2013-06-21	21.25	21.43	21.05	21.10	427425
2013-06-24	20.94	21.18	20.80	20.98	394858
2013-06-25	21.12	21.28	20.76	20.83	400075
2013-06-26	20.97	21.13	20.52	20.84	589685
2013-06-27	20.91	21.33	20.91	21.24	396220
2013-06-28	21.13	21.29	21.11	21.18	294068
2013-07-01	21.23	21.68	21.13	21.61	306121
2013-07-02	21.49	21.66	21.30	21.46	213813
2013-07-03	21.41	21.52	21.40	21.51	169504
2013-07-05	21.76	22.29	21.76	22.27	216757
2013-07-08	22.30	22.61	22.30	22.47	255969
2013-07-09	22.55	22.69	22.36	22.64	220750
2013-07-10	22.67	23.06	22.67	22.99	188465
2013-07-11	23.29	23.49	23.18	23.42	244682
2013-07-12	23.42	23.77	23.42	23.62	203003
2013-07-15	23.61	23.82	23.47	23.78	203892
2013-07-16	23.77	23.80	23.50	23.56	156779
2013-07-17	23.61	23.80	23.58	23.68	190091
2013-07-18	23.69	24.15	23.69	24.03	141096
2013-07-19	23.94	24.14	23.94	24.11	161548
2013-07-22	24.09	24.39	24.09	24.27	204421
2013-07-23	24.29	24.31	24.06	24.06	209559
2013-07-24	24.12	24.39	24.12	24.32	244229
2013-07-25	24.08	24.70	24.08	24.65	312161
2013-07-26	24.54	24.72	24.53	24.53	232274
2013-07-29	24.53	24.62	24.28	24.50	146200
2013-07-30	24.50	24.89	24.50	24.76	262749
2013-07-31	24.86	25.06	24.78	24.81	253104
2013-08-01	24.91	24.96	24.78	24.83	233248
2013-08-02	24.80	25.03	24.80	24.86	182383
2013-08-05	24.84	25.00	24.77	24.91	221916
2013-08-06	24.82	25.09	24.75	25.03	229772
2013-08-07	24.95	25.13	24.56	24.89	222673
2013-08-08	24.95	25.20	24.83	25.05	197437
2013-08-09	25.02	25.58	24.98	25.45	143948
2013-08-12	25.36	25.80	25.34	25.75	178838
2013-08-13	25.83	26.31	25.78	26.18	162321
2013-08-14	26.16	26.32	26.02	26.03	170608
2013-08-15	25.82	25.93	25.44	25.49	193358
2013-08-16	25.40	25.66	25.32	25.32	171705
2013-08-19	25.28	25.54	25.23	25.31	127991
2013-08-20	25.34	25.34	24.99	25.02	201088
2013-08-21	24.97	25.03	24.76	24.78	168537
2013-08-22	24.83	24.94	24.80	24.89	146838
2013-08-23	24.98	25.33	24.87	25.29	174574
2013-08-26	25.34	25.58	25.26	25.40	80106
2013-08-27	24.57	24.61	23.77	23.92	282015
2013-08-28	24.04	24.53	23.96	24.41	181646
2013-08-29	24.32	24.59	24.30	24.50	117716
2013-08-30	24.50	24.55	23.77	23.80	188269
2013-09-03	23.94	24.33	23.81	23.89	129809
2013-09-04	23.89	24.03	23.77	23.86	137642
2013-09-05	23.92	24.04	23.79	23.88	109366
2013-09-06	24.04	24.05	23.48	23.60	188363
2013-09-09	23.70	23.92	23.67	23.85	177354
2013-09-10	23.92	24.06	23.86	24.03	216006
2013-09-11	26.83	29.61	26.83	28.85	1251302
2013-09-12	28.93	29.13	28.51	28.56	343218
2013-09-13	28.56	29.47	28.56	29.44	275792
2013-09-16	29.66	30.39	29.66	30.23	218587
2013-09-17	30.28	30.48	30.16	30.23	126006
2013-09-18	31.00	31.00	30.29	30.48	140627
2013-09-19	30.49	30.75	30.36	30.40	98538
2013-09-20	30.63	31.81	30.40	31.54	261271
2013-09-23	31.43	32.31	31.43	31.48	220403
2013-09-24	31.35	31.68	31.06	31.33	178078
2013-09-25	31.29	31.29	30.80	31.08	306686
2013-09-26	31.45	31.82	30.37	30.82	523708
2013-09-27	30.76	31.09	30.76	31.01	242064
2013-09-30	30.78	30.99	30.53	30.78	311096
2013-10-01	30.66	31.12	30.65	31.08	340407
2013-10-02	30.97	31.25	30.81	31.06	201447
2013-10-03	31.11	31.18	30.66	30.97	156768
2013-10-04	30.89	31.24	30.77	30.99	134317
2013-10-07	30.70	31.00	30.50	30.52	192871
2013-10-08	30.47	30.81	29.84	29.84	97370
2013-10-09	29.89	30.01	29.17	29.57	108613
2013-10-10	29.82	30.36	29.68	30.20	122890
2013-10-11	30.03	30.63	29.95	30.39	80796
2013-10-14	30.06	30.67	30.06	30.45	99505
2013-10-15	30.26	30.27	29.69	29.71	101048
2013-10-16	29.95	30.48	29.66	30.32	174952
2013-10-17	30.30	30.73	29.92	30.72	212465
2013-10-18	30.93	30.93	30.52	30.79	134910
2013-10-21	30.78	30.99	30.50	30.70	134508
2013-10-22	30.81	30.94	30.61	30.80	139695
2013-10-23	30.73	30.82	30.20	30.77	124543
2013-10-24	30.74	30.98	30.54	30.93	145869
2013-10-25	31.05	31.21	30.65	30.99	142414
2013-10-28	30.94	31.04	30.67	30.89	121151
2013-10-29	30.87	31.62	30.59	31.15	146805
2013-10-30	31.06	31.14	30.48	30.62	142994
2013-10-31	30.60	30.95	30.60	30.71	208838
2013-11-01	30.64	30.70	29.95	30.26	131036
2013-11-04	30.36	30.82	30.30	30.78	154447
2013-11-05	30.57	30.85	30.27	30.70	195976
2013-11-06	30.85	31.16	30.68	30.88	90103
2013-11-07	31.04	31.11	30.36	30.52	130194
2013-11-08	30.47	31.76	30.25	31.42	132480
2013-11-11	31.45	31.71	31.27	31.45	58072
2013-11-12	31.46	31.66	31.42	31.56	82170
2013-11-13	31.33	31.75	31.12	31.74	79705
2013-11-14	31.76	32.24	31.46	32.04	86183
2013-11-15	32.07	32.48	31.73	32.38	114356
2013-11-18	32.50	32.89	31.84	32.00	102189
2013-11-19	32.01	32.37	31.52	31.61	147142
2013-11-20	31.77	32.01	31.37	31.56	54448
2013-11-21	31.75	32.51	31.75	32.41	105951
2013-11-22	32.50	32.77	32.14	32.55	61052
2013-11-25	32.61	32.97	32.39	32.76	76522
2013-11-26	32.75	33.36	32.59	33.27	121027
2013-11-27	33.30	33.40	33.02	33.07	74034
2013-11-29	33.25	33.46	32.94	33.14	35706
2013-12-02	33.06	33.38	32.42	32.64	89282
2013-12-03	32.55	33.07	32.26	33.00	84479
2013-12-04	32.94	33.89	32.67	33.55	148478
2013-12-05	33.44	33.55	32.85	33.27	98367
2013-12-06	33.49	33.89	33.30	33.65	82834
2013-12-09	33.60	33.82	33.29	33.61	133021
2013-12-10	33.47	33.77	32.89	33.06	157924
2013-12-11	33.10	33.29	32.41	32.59	81284
2013-12-12	32.53	32.81	32.17	32.39	97229
2013-12-13	32.43	32.85	32.08	32.56	149425
2013-12-16	32.64	33.24	32.61	32.85	78952
2013-12-17	32.90	33.14	32.73	32.86	203485
2013-12-18	32.86	33.18	32.49	33.13	147745
2013-12-19	33.00	33.27	32.85	33.00	64656
2013-12-20	33.01	33.92	32.87	33.79	214067
2013-12-23	33.89	34.33	33.77	33.99	112897
2013-12-24	33.98	34.31	33.79	34.17	28387
2013-12-26	34.29	34.42	33.85	33.96	67315
2013-12-27	33.98	34.20	33.64	34.06	88417
2013-12-30	34.02	34.08	33.63	33.65	71003
2013-12-31	33.74	34.03	33.59	33.77	105120
2014-01-02	33.64	33.64	32.88	33.17	141460
2014-01-03	32.82	32.82	31.42	31.97	298734
2014-01-06	32.06	32.06	31.72	31.80	206492
2014-01-07	31.87	32.16	31.55	32.06	182659
2014-01-08	31.97	32.17	31.74	31.98	245759
2014-01-09	32.19	32.71	31.58	32.60	371075
2014-01-10	31.56	32.01	28.08	28.90	692812
2014-01-13	29.07	29.24	28.37	28.55	273477
2014-01-14	29.01	30.21	28.55	29.75	310695
2014-01-15	30.46	30.86	30.33	30.53	284765
2014-01-16	30.58	31.01	30.56	30.78	168053
2014-01-17	30.85	30.85	29.98	30.06	133559
2014-01-21	30.11	30.66	30.11	30.36	142297
2014-01-22	30.31	30.66	30.31	30.52	124628
2014-01-23	30.42	30.72	29.67	29.84	111647
2014-01-24	29.65	29.80	28.57	28.58	123675
2014-01-27	28.63	28.82	27.88	28.05	156097
2014-01-28	27.98	28.31	27.98	28.21	174026
2014-01-29	27.96	28.37	27.94	28.23	188166
2014-01-30	28.39	29.20	28.37	28.99	190269
2014-01-31	28.44	28.68	28.08	28.13	166055
2014-02-03	28.09	28.13	25.87	26.23	305155
2014-02-04	26.43	27.44	26.43	27.39	233394
2014-02-05	27.18	27.49	26.85	27.20	174100
2014-02-06	27.36	27.65	27.16	27.57	172339
2014-02-07	27.68	28.32	27.54	28.18	187095
2014-02-10	28.13	28.21	27.88	27.92	187375
2014-02-11	27.91	28.55	27.76	28.48	153865
2014-02-12	28.44	28.61	28.38	28.57	130675
2014-02-13	28.29	29.17	28.29	29.16	124924
2014-02-14	29.20	29.55	29.10	29.31	137667
2014-02-18	29.32	29.84	29.32	29.81	170971
2014-02-19	29.79	30.09	29.66	29.80	185052
2014-02-20	29.80	30.16	29.63	30.11	131331
2014-02-21	30.27	30.49	30.05	30.25	146969
2014-02-24	30.28	30.49	29.77	29.78	162249
2014-02-25	29.77	29.98	29.60	29.60	120346
2014-02-26	29.62	30.21	29.57	29.77	78587
2014-02-27	29.69	30.11	29.38	29.99	120876
2014-02-28	30.05	30.16	29.53	29.80	113738
2014-03-03	29.39	29.68	28.81	28.85	198717
2014-03-04	29.28	30.48	29.12	30.22	246596
2014-03-05	30.17	30.60	30.14	30.43	166520
2014-03-06	30.54	30.64	30.32	30.56	155594
2014-03-07	30.80	31.05	30.31	30.63	198048
2014-03-10	30.63	31.00	30.49	30.84	150589
2014-03-11	30.93	31.06	30.12	30.26	155468
2014-03-12	30.13	30.32	29.72	30.30	142030
2014-03-13	30.28	30.64	29.67	29.87	142000
2014-03-14	29.83	30.20	29.80	30.12	125669
2014-03-17	30.27	30.82	30.19	30.73	195779
2014-03-18	30.87	31.72	30.73	31.67	160814
2014-03-19	31.66	31.80	30.85	31.12	129594
2014-03-20	31.08	31.45	30.95	31.22	90507
2014-03-21	31.36	31.73	30.78	30.78	280695
2014-03-24	30.87	30.99	30.11	30.52	187897
2014-03-25	30.76	30.98	30.41	30.76	111884
2014-03-26	30.99	31.37	29.96	29.98	259015
2014-03-27	30.09	30.46	29.29	29.48	159628
2014-03-28	29.51	30.32	29.37	29.41	156990
2014-03-31	29.65	30.46	29.44	30.36	168377
2014-04-01	30.31	30.92	30.31	30.91	228982
2014-04-02	30.99	31.84	30.83	31.76	175870
2014-04-03	31.73	31.89	30.96	31.27	265450
2014-04-04	37.82	39.80	37.07	38.54	1081866
2014-04-07	38.20	38.78	37.75	37.93	480244
2014-04-08	37.87	38.27	35.86	35.93	461878
2014-04-09	36.07	36.24	35.36	36.03	202863
2014-04-10	36.05	36.05	34.36	34.90	252495
2014-04-11	34.42	34.62	33.65	33.72	171614
2014-04-14	34.17	34.55	33.49	33.94	174064
2014-04-15	34.14	34.54	33.30	34.31	181660
2014-04-16	34.64	34.88	33.91	34.86	190152
2014-04-17	34.86	35.39	34.40	35.00	173564
2014-04-21	35.16	35.31	34.47	34.92	176741
2014-04-22	35.07	35.65	34.80	34.99	226477
2014-04-23	34.91	35.06	34.43	34.61	197236
2014-04-24	34.78	34.98	34.16	34.72	176862
2014-04-25	34.70	34.89	34.23	34.30	246783
2014-04-28	34.37	34.51	33.08	33.45	266091
2014-04-29	33.70	33.70	33.25	33.46	131643
2014-04-30	33.45	33.79	33.03	33.76	189978
2014-05-01	33.77	34.13	32.93	33.30	235251
2014-05-02	33.45	33.83	33.23	33.45	152374
2014-05-05	33.23	33.43	32.61	32.83	143159
2014-05-06	32.73	32.91	31.82	31.83	298843
2014-05-07	31.78	31.78	30.79	31.08	214332
2014-05-08	31.05	31.78	30.61	30.79	167714
2014-05-09	30.63	31.18	30.11	31.11	240114
2014-05-12	31.42	32.88	31.33	32.39	255325
2014-05-13	32.41	32.42	31.51	31.93	186693
2014-05-14	31.91	32.03	30.66	30.70	193030
2014-05-15	30.42	30.62	30.06	30.31	284548
2014-05-16	30.24	30.66	29.71	30.64	180871
2014-05-19	30.80	31.68	30.68	31.64	232331
2014-05-20	31.68	31.88	30.47	30.77	324618
2014-05-21	30.99	31.85	30.93	31.48	209757
2014-05-22	31.52	31.92	31.40	31.69	173667
2014-05-23	31.66	32.06	31.52	32.05	136393
2014-05-27	32.41	33.18	32.41	33.06	178155
2014-05-28	33.03	33.10	32.28	32.50	183652
2014-05-29	32.59	32.79	32.27	32.67	148654
2014-05-30	32.70	33.21	32.41	33.12	256654
2014-06-02	33.27	33.39	32.30	32.77	199988
2014-06-03	32.53	32.92	32.01	32.54	189519
2014-06-04	32.35	32.39	31.86	32.16	173819
2014-06-05	32.28	32.95	31.86	32.86	162904
2014-06-06	33.05	33.33	32.92	33.19	148969
2014-06-09	33.20	33.64	32.96	33.47	160531
2014-06-10	33.43	33.58	33.11	33.57	137795
2014-06-11	33.42	33.85	33.26	33.76	173585
2014-06-12	33.73	33.73	33.31	33.52	173232
2014-06-13	33.62	34.12	33.50	34.08	223605
2014-06-16	34.06	34.28	33.82	34.21	165869
2014-06-17	34.29	35.99	34.00	35.77	439212
2014-06-18	35.65	35.96	34.98	35.67	301040
2014-06-19	35.67	35.67	35.18	35.52	175893
2014-06-20	35.40	35.49	34.92	35.18	452075
2014-06-23	35.43	36.42	35.32	36.11	289900
2014-06-24	36.12	36.70	35.92	36.03	188759
2014-06-25	35.85	36.27	35.59	36.15	174175
2014-06-26	36.19	36.33	35.80	36.23	148594
2014-06-27	36.15	36.44	36.07	36.19	533343
2014-06-30	36.12	36.51	35.92	36.50	279670
2014-07-01	36.50	37.23	36.33	36.97	317635
2014-07-02	37.07	37.36	36.48	37.04	526519
2014-07-03	36.19	36.32	33.95	35.25	1095407
2014-07-07	35.25	35.61	35.03	35.33	592665
2014-07-08	35.26	35.26	33.83	33.90	458568
2014-07-09	33.92	34.03	32.75	32.84	427444
2014-07-10	32.49	32.49	31.77	32.07	612985
2014-07-11	31.99	32.06	31.06	31.39	556149
2014-07-14	31.70	32.17	31.53	31.82	384441
2014-07-15	31.70	32.08	31.20	31.26	254208
2014-07-16	31.53	32.45	31.32	32.30	497657
2014-07-17	32.28	32.54	32.04	32.32	404303
2014-07-18	32.33	33.15	32.33	32.96	360641
2014-07-21	32.77	32.91	32.53	32.82	306372
2014-07-22	32.98	33.40	32.86	33.31	223912
2014-07-23	33.31	33.49	32.98	33.01	184957
2014-07-24	33.05	33.53	33.01	33.36	226561
2014-07-25	33.03	33.28	32.89	33.11	176863
2014-07-28	33.14	33.20	32.67	32.76	212608
2014-07-29	33.00	33.04	32.40	32.72	191704
2014-07-30	32.81	33.33	32.75	33.10	187462
2014-07-31	32.63	32.94	32.09	32.31	322672
2014-08-01	32.31	32.48	31.82	32.24	275392
2014-08-04	32.35	32.52	32.09	32.21	262239
2014-08-05	32.05	32.56	31.79	32.06	163127
2014-08-06	31.96	33.00	31.87	32.55	208058
2014-08-07	32.60	32.73	32.05	32.20	113657
2014-08-08	32.16	32.74	32.15	32.56	139364
2014-08-11	32.70	33.50	32.64	33.12	158576
2014-08-12	33.02	33.45	32.83	33.32	212228
2014-08-13	33.39	33.68	33.16	33.35	137458
2014-08-14	33.37	33.74	33.08	33.23	95367
2014-08-15	33.55	33.62	32.51	32.71	200377
2014-08-18	32.94	33.69	32.82	33.56	188924
2014-08-19	33.62	34.11	33.47	34.08	222647
2014-08-20	33.93	34.29	33.03	33.11	227389
2014-08-21	33.08	34.13	32.74	34.05	294330
2014-08-22	34.00	34.61	33.57	34.40	292273
2014-08-25	34.59	34.81	34.17	34.29	225473
2014-08-26	34.31	35.07	34.04	35.00	298116
2014-08-27	35.16	35.47	34.65	35.01	205224
2014-08-28	34.71	35.03	34.49	34.64	188467
2014-08-29	34.70	34.98	34.38	34.94	162655
2014-09-02	35.00	35.82	34.84	35.69	275345
2014-09-03	35.81	35.81	34.72	34.79	222935
2014-09-04	34.82	35.01	34.08	34.19	143850
2014-09-05	34.09	34.19	33.52	33.69	164558
2014-09-08	33.59	33.94	33.26	33.51	193808
2014-09-09	33.41	33.43	32.58	32.77	251444
2014-09-10	32.84	32.89	32.42	32.59	182168
2014-09-11	32.40	32.66	32.11	32.57	174362
2014-09-12	32.57	32.65	32.01	32.12	165847
2014-09-15	32.00	32.00	30.42	30.57	517613
2014-09-16	30.80	31.28	30.71	31.05	482520
2014-09-17	31.02	31.49	31.02	31.13	168724
2014-09-18	31.35	31.46	31.24	31.35	178613
2014-09-19	31.38	31.62	30.89	30.94	244030
2014-09-22	30.91	30.93	30.43	30.44	183100
2014-09-23	30.35	30.51	29.93	29.94	240621
2014-09-24	30.56	31.21	30.30	31.18	320794
2014-09-25	31.11	31.23	30.33	30.54	196345
2014-09-26	30.66	30.98	30.66	30.78	330166
2014-09-29	30.68	31.19	30.68	31.16	776407
2014-09-30	33.47	33.81	31.40	32.38	1512750
2014-10-01	32.25	32.25	31.34	31.63	728870
2014-10-02	31.65	32.40	31.19	32.11	278771
2014-10-03	32.43	33.06	32.12	32.72	430735
2014-10-06	32.96	33.16	32.38	32.39	256650
2014-10-07	32.16	32.29	31.51	31.51	233167
2014-10-08	31.35	32.32	31.04	32.30	291836
2014-10-09	32.18	32.28	31.40	31.42	318015
2014-10-10	31.23	31.55	30.80	30.82	352764
2014-10-13	30.82	30.98	30.08	30.21	219382
2014-10-14	30.39	30.83	30.05	30.47	388786
2014-10-15	29.95	30.99	29.69	30.93	278031
2014-10-16	30.48	31.28	30.41	31.01	241865
2014-10-17	31.39	31.62	30.90	31.00	163197
2014-10-20	30.93	31.17	30.64	30.88	238273
2014-10-21	31.08	32.13	31.08	31.99	147871
2014-10-22	32.13	32.16	31.03	31.07	163419
2014-10-23	31.52	32.21	31.49	31.88	137114
2014-10-24	31.98	32.36	31.51	32.24	152171
2014-10-27	32.18	32.44	31.70	32.23	157685
2014-10-28	32.48	34.00	32.14	33.85	289162
2014-10-29	33.85	34.29	33.04	33.45	267854
2014-10-30	33.38	34.12	33.13	33.79	217342
2014-10-31	34.20	34.92	34.20	34.66	205786
2014-11-03	34.82	35.51	34.72	34.95	257111
2014-11-04	34.98	35.51	34.87	35.29	165200
2014-11-05	35.57	35.58	35.02	35.28	136507
2014-11-06	35.23	35.38	34.99	35.37	161445
2014-11-07	35.40	35.76	35.03	35.58	180055
2014-11-10	35.57	35.78	34.99	35.36	222532
2014-11-11	35.31	35.41	34.80	35.15	112541
2014-11-12	34.87	35.33	34.84	35.29	172205
2014-11-13	35.24	35.46	35.15	35.19	22590
2014-11-14	35.07	35.79	34.90	35.63	172227
2014-11-17	35.66	35.86	35.19	35.21	107828
2014-11-18	35.37	36.17	35.25	35.87	159895
2014-11-19	35.94	35.94	35.02	35.44	113977
2014-11-20	35.30	35.44	35.06	35.44	89394
2014-11-21	36.07	36.11	35.39	35.70	118540
2014-11-24	35.78	36.24	35.72	36.14	107140
2014-11-25	36.09	36.46	35.85	36.06	104699
2014-11-26	35.99	36.17	35.68	36.08	104570
2014-11-28	36.29	36.29	35.77	35.79	70806
2014-12-01	35.65	35.99	35.35	35.61	155636
2014-12-02	35.76	36.06	35.53	35.84	161660
2014-12-03	35.87	36.55	35.55	36.38	150381
2014-12-04	36.32	36.51	36.02	36.32	177698
2014-12-05	36.57	37.04	36.57	36.69	184020
2014-12-08	36.60	37.32	36.41	36.63	146550
2014-12-09	36.11	37.21	36.08	37.19	168024
2014-12-10	36.96	37.17	36.11	36.26	225278
2014-12-11	36.54	37.16	36.02	36.12	134233
2014-12-12	35.58	35.94	34.79	34.82	184009
2014-12-15	35.00	35.64	34.39	34.66	190599
2014-12-16	34.48	35.27	34.26	34.28	189071
2014-12-17	34.47	35.73	33.89	35.68	222327
2014-12-18	36.34	37.05	36.10	36.83	165060
2014-12-19	36.89	37.37	36.28	37.04	367504
2014-12-22	37.16	37.59	36.99	37.39	127643
2014-12-23	37.69	38.45	37.39	38.00	113556
2014-12-24	38.06	38.50	37.77	38.26	81577
2014-12-26	38.45	38.84	38.30	38.57	86609
2014-12-29	38.53	39.54	38.53	38.85	119995
2014-12-30	39.02	39.24	38.70	39.13	153249
2014-12-31	39.33	40.07	39.08	39.16	136407
2015-01-02	39.37	39.54	37.69	38.37	233423
2015-01-05	37.07	37.45	35.32	36.71	265851
2015-01-06	36.73	36.73	35.08	35.49	225745
2015-01-07	35.68	36.02	35.14	35.81	174292
2015-01-08	36.05	36.86	35.78	36.53	143976
2015-01-09	36.50	36.50	35.32	36.02	184451
2015-01-12	36.13	36.25	35.37	35.55	264415
2015-01-13	38.00	39.69	37.72	39.01	725899
2015-01-14	38.54	39.28	38.31	39.08	217218
2015-01-15	39.18	39.61	38.41	38.84	256084
2015-01-16	38.60	39.77	38.10	39.64	266314
2015-01-20	39.74	39.81	38.76	39.17	145223
2015-01-21	39.00	39.54	38.64	39.02	127724
2015-01-22	39.34	39.58	38.55	39.58	119116
2015-01-23	39.64	39.81	39.05	39.45	107210
2015-01-26	39.36	40.20	39.04	40.07	252674
2015-01-27	39.58	39.61	38.17	38.81	197479
2015-01-28	39.08	39.08	37.60	37.81	176365
2015-01-29	37.93	38.22	37.61	38.12	147290
2015-01-30	37.76	38.03	37.04	37.17	184920
2015-02-02	37.18	37.84	36.37	37.78	196574
2015-02-03	38.10	38.78	37.78	38.28	177540
2015-02-04	38.07	38.57	37.78	38.05	125839
2015-02-05	38.33	38.76	38.16	38.64	221150
2015-02-06	38.67	38.77	38.32	38.73	148508
2015-02-09	38.48	39.07	38.45	38.78	130020
2015-02-10	38.80	38.94	38.18	38.79	171497
2015-02-11	38.58	39.06	38.31	38.91	142014
2015-02-12	39.22	39.93	39.22	39.80	123693
2015-02-13	39.90	40.15	39.68	39.93	164131
2015-02-17	39.93	40.12	39.28	39.46	160560
2015-02-18	39.44	39.48	39.01	39.31	321057
2015-02-19	39.19	39.51	38.98	39.35	126094
2015-02-20	39.35	39.75	38.91	39.63	100072
2015-02-23	39.63	39.63	38.90	39.32	229468
2015-02-24	39.38	39.56	38.95	39.39	200545
2015-02-25	39.35	39.63	39.15	39.51	164811
2015-02-26	39.51	39.69	38.97	39.23	209359
2015-02-27	38.38	38.47	37.18	38.20	363920
2015-03-02	38.21	39.44	38.09	39.36	227449
2015-03-03	39.29	39.84	39.09	39.16	229281
2015-03-04	39.03	39.79	38.69	39.25	227371
2015-03-05	39.26	39.35	38.63	38.91	119960
2015-03-06	38.57	38.96	38.20	38.29	147562
2015-03-09	38.29	38.65	37.36	37.43	348594
2015-03-10	36.97	37.32	36.48	36.72	191332
2015-03-11	36.77	37.21	36.46	37.06	263556
2015-03-12	36.54	37.05	35.62	36.98	379117
2015-03-13	37.00	37.32	36.69	37.18	157789
2015-03-16	37.41	38.50	37.32	38.31	232968
2015-03-17	38.19	38.56	37.93	38.49	129167
2015-03-18	38.45	39.88	38.19	39.68	273265
2015-03-19	39.43	39.70	39.19	39.23	144356
2015-03-20	39.48	40.06	39.31	39.36	305050
2015-03-23	39.26	39.84	39.13	39.58	133755
2015-03-24	39.58	39.84	39.49	39.64	126125
2015-03-25	39.78	40.22	39.44	39.44	343902
2015-03-26	39.33	39.49	37.57	38.08	332308
2015-03-27	38.04	38.22	37.72	38.16	294785
2015-03-30	38.44	39.27	38.26	39.13	293160
2015-03-31	38.94	39.60	38.62	38.70	765765
2015-04-01	37.10	38.26	36.23	36.38	958641
2015-04-02	36.33	36.33	35.36	35.68	591958
2015-04-06	35.34	36.38	35.14	36.33	325122
2015-04-07	36.26	36.43	35.74	35.83	245971
2015-04-08	35.83	37.22	35.75	36.78	300618
2015-04-09	36.69	37.16	36.50	36.86	190948
2015-04-10	36.94	37.77	36.76	37.58	195693
2015-04-13	37.62	38.05	37.53	37.55	136923
2015-04-14	37.64	37.83	37.15	37.66	173434
2015-04-15	37.88	38.73	37.73	38.61	185410
2015-04-16	38.56	38.98	38.43	38.50	208675
2015-04-17	38.16	38.26	37.10	37.15	142406
2015-04-20	37.44	38.17	37.44	37.92	137969
2015-04-21	38.18	38.32	37.86	38.23	145036
2015-04-22	38.26	38.46	38.05	38.28	265982
2015-04-23	38.05	39.32	38.05	39.09	275854
2015-04-24	39.14	39.14	38.61	38.81	231905
2015-04-27	38.90	39.46	38.82	39.08	177817
2015-04-28	39.10	40.08	38.99	40.03	269573
2015-04-29	39.88	39.99	39.09	39.50	207879
2015-04-30	39.19	39.58	38.03	38.32	327293
2015-05-01	38.29	38.91	37.92	38.87	180127
2015-05-04	39.02	39.51	38.88	38.93	95583
2015-05-05	38.70	38.93	38.07	38.67	196900
2015-05-06	38.69	39.12	38.39	39.11	174369
2015-05-07	39.00	39.39	38.67	39.20	193708
2015-05-08	39.56	39.86	39.51	39.63	118230
2015-05-11	39.58	40.01	39.58	39.78	158539
2015-05-12	39.59	39.79	38.85	39.62	113181
2015-05-13	39.80	40.05	39.71	40.03	131178
2015-05-14	40.08	41.01	40.04	40.95	179172
2015-05-15	40.95	41.07	40.60	41.03	127372
2015-05-18	40.93	41.42	40.75	41.39	170946
2015-05-19	41.28	41.49	41.06	41.36	83222
2015-05-20	41.58	41.83	41.33	41.76	119141
2015-05-21	41.86	42.07	41.24	42.00	166477
2015-05-22	42.00	42.05	41.34	41.69	215901
2015-05-26	41.42	41.57	40.79	40.98	127324
2015-05-27	40.95	41.73	40.68	41.65	87464
2015-05-28	41.48	41.94	41.42	41.86	143974
2015-05-29	41.85	42.07	41.17	41.41	96434
2015-06-01	41.53	41.91	40.68	41.76	110612
2015-06-02	41.66	41.96	41.37	41.68	84910
2015-06-03	41.72	42.36	41.72	42.24	91436
2015-06-04	41.98	42.13	41.47	41.70	112491
2015-06-05	41.56	42.41	41.26	42.33	96837
2015-06-08	42.29	42.53	41.29	41.33	157435
2015-06-09	41.27	41.27	40.50	40.98	169612
2015-06-10	41.13	41.84	40.65	41.18	231191
2015-06-11	41.27	41.52	41.04	41.21	145171
2015-06-12	41.07	41.35	40.87	41.18	122708
2015-06-15	40.87	41.67	40.23	41.03	197633
2015-06-16	41.03	42.29	40.99	41.76	242879
2015-06-17	41.96	42.08	41.55	41.73	168705
2015-06-18	42.00	42.58	41.67	42.21	190429
2015-06-19	42.04	42.16	41.49	41.85	255151
2015-06-22	42.02	42.71	41.89	42.47	187203
2015-06-23	42.50	42.54	42.26	42.44	185528
2015-06-24	42.38	42.49	41.40	41.72	250041
2015-06-25	41.94	41.94	41.08	41.25	315806
2015-06-26	36.77	38.11	36.24	37.51	1191367
2015-06-29	37.01	37.25	36.51	36.70	516570
2015-06-30	37.09	37.31	36.58	36.67	325759
2015-07-01	36.86	37.22	36.38	37.06	347682
2015-07-02	37.22	37.30	36.46	36.76	227455
2015-07-06	36.29	36.91	35.91	36.59	307075
2015-07-07	36.61	36.83	35.72	36.60	287993
2015-07-08	36.09	36.48	35.57	35.70	376890
2015-07-09	36.09	36.41	35.84	36.06	319816
2015-07-10	36.52	36.80	36.29	36.74	286164
2015-07-13	36.99	37.24	36.23	36.59	192235
2015-07-14	36.53	37.04	36.36	36.95	289670
2015-07-15	36.96	37.00	36.25	36.46	221311
2015-07-16	36.83	37.78	36.80	37.24	238897
2015-07-17	37.26	37.53	37.02	37.20	197994
2015-07-20	37.24	37.53	36.94	37.16	178138
2015-07-21	37.03	37.39	36.52	36.79	147740
2015-07-22	36.51	37.41	36.50	37.26	256460
2015-07-23	37.47	37.69	36.83	37.31	273249
2015-07-24	37.23	37.39	36.43	36.63	208211
2015-07-27	36.43	37.01	36.04	36.42	178002
2015-07-28	36.61	37.06	36.11	36.80	169111
2015-07-29	36.70	37.71	36.50	37.67	214607
2015-07-30	37.45	37.75	37.19	37.58	197458
2015-07-31	37.61	38.47	37.40	37.89	235790
2015-08-03	38.02	38.36	37.53	37.77	259737
2015-08-04	37.80	38.59	37.66	38.26	232158
2015-08-05	38.62	39.52	38.47	38.95	237447
2015-08-06	39.02	39.10	38.25	38.34	196058
2015-08-07	38.27	39.10	38.14	38.89	218871
2015-08-10	39.13	39.75	38.76	39.41	169048
2015-08-11	39.01	39.34	38.79	39.02	155674
2015-08-12	38.70	39.32	38.24	39.07	129990
2015-08-13	39.07	39.41	38.54	39.18	205598
2015-08-14	39.08	39.50	38.61	39.41	117074
2015-08-17	39.21	39.89	38.85	39.85	151770
2015-08-18	39.63	39.91	39.17	39.34	129428
2015-08-19	39.05	39.18	38.54	38.87	80180
2015-08-20	38.75	39.60	38.60	38.81	218887
2015-08-21	38.19	39.32	37.79	38.58	288547
2015-08-24	36.47	38.79	36.10	37.36	282323
2015-08-25	38.46	38.46	36.64	36.69	232956
2015-08-26	37.29	38.90	36.78	38.68	226557
2015-08-27	39.09	40.18	38.74	40.13	273534
2015-08-28	39.92	40.19	38.99	39.40	271053
2015-08-31	39.18	39.92	38.85	39.67	222424
2015-09-01	39.09	39.60	38.38	38.64	183009
2015-09-02	39.27	39.27	38.35	39.05	211302
2015-09-03	39.31	39.94	39.00	39.34	193586
2015-09-04	38.78	39.30	38.64	38.93	123970
2015-09-08	39.57	41.89	39.52	41.71	340170
2015-09-09	42.03	42.84	41.77	41.97	394010
2015-09-10	41.97	42.44	41.60	42.12	182287
2015-09-11	41.97	42.72	41.92	42.66	190783
2015-09-14	42.68	42.71	41.97	42.07	204230
2015-09-15	42.28	42.98	42.25	42.77	280905
2015-09-16	42.80	43.44	42.80	43.30	194973
2015-09-17	43.24	43.51	42.41	42.48	269522
2015-09-18	42.01	42.44	41.56	41.96	325851
2015-09-21	42.17	43.08	41.76	42.10	396315
2015-09-22	41.71	42.20	41.08	42.10	266101
2015-09-23	42.21	42.56	41.81	42.28	185614
2015-09-24	42.07	42.21	41.24	41.87	249989
2015-09-25	42.58	43.12	41.94	42.31	352097
2015-09-28	42.23	42.57	41.22	41.33	300444
2015-09-29	41.07	41.28	39.68	40.91	435619
2015-09-30	41.41	42.73	41.26	42.61	337821
2015-10-01	42.52	42.61	41.28	41.81	297895
2015-10-02	41.41	42.60	41.37	42.60	245712
2015-10-05	42.93	44.08	42.55	43.95	240194
2015-10-06	43.78	44.95	43.60	44.69	346545
2015-10-07	44.89	45.54	44.46	45.08	477863
2015-10-08	45.05	45.87	44.74	45.87	408690
2015-10-09	45.97	46.74	45.68	45.82	338282
2015-10-12	46.06	46.74	45.62	46.68	284123
2015-10-13	46.34	47.19	46.29	46.44	292584
2015-10-14	46.51	46.83	46.06	46.14	160880
2015-10-15	46.22	46.76	45.56	46.05	389597
2015-10-16	46.12	46.36	45.78	46.18	196479
2015-10-19	46.03	46.45	45.91	46.38	176165
2015-10-20	46.20	46.68	46.20	46.56	164625
2015-10-21	46.48	46.86	45.39	45.46	232466
2015-10-22	45.80	46.54	45.62	46.28	272426
2015-10-23	46.44	47.39	46.10	47.18	205212
2015-10-26	47.17	47.27	46.12	46.14	247967
2015-10-27	46.09	46.16	45.40	45.76	261542
2015-10-28	45.89	45.89	44.81	45.58	382833
2015-10-29	44.84	45.10	44.14	44.54	263609
2015-10-30	44.72	44.89	43.82	44.31	358607
2015-11-02	44.41	44.98	43.78	44.63	226762
2015-11-03	44.86	46.31	44.65	46.17	268013
2015-11-04	46.19	47.18	46.10	47.05	235734
2015-11-05	46.95	47.56	46.88	47.25	169350
2015-11-06	47.12	47.89	46.87	47.82	229965
2015-11-09	47.80	47.81	46.68	47.13	174792
2015-11-10	46.92	47.83	46.92	47.48	179205
2015-11-11	47.69	48.55	47.54	47.97	147062
2015-11-12	47.41	48.21	47.13	47.20	157601
2015-11-13	46.94	47.52	46.75	46.93	170816
2015-11-16	46.76	47.55	45.82	47.48	138978
2015-11-17	47.47	48.50	47.47	47.74	193403
2015-11-18	48.00	48.18	47.25	47.94	181362
2015-11-19	47.96	48.53	47.88	48.05	132138
2015-11-20	48.38	48.48	47.98	48.14	125054
2015-11-23	47.98	48.14	47.56	47.87	136317
2015-11-24	47.46	47.46	46.33	47.03	261156
2015-11-25	47.10	47.16	46.33	46.91	158008
2015-11-27	46.80	47.66	46.59	47.55	153177
2015-11-30	47.90	47.90	47.02	47.23	179803
2015-12-01	47.46	47.92	46.73	46.94	226445
2015-12-02	46.93	47.55	46.73	46.80	143563
2015-12-03	47.12	47.29	45.99	46.09	127146
2015-12-04	46.10	47.17	46.10	47.00	122630
2015-12-07	46.95	46.95	46.33	46.68	132743
2015-12-08	46.27	46.81	45.72	46.71	148480
2015-12-09	46.46	47.02	45.77	45.96	133998
2015-12-10	45.99	46.63	45.91	46.01	122687
2015-12-11	45.50	45.93	45.33	45.64	208734
2015-12-14	45.58	46.04	44.65	45.29	334323
2015-12-15	45.55	46.45	45.55	46.24	215580
2015-12-16	46.57	47.00	45.79	46.44	101894
2015-12-17	46.59	46.61	45.60	45.60	134556
2015-12-18	45.30	45.86	45.24	45.61	317362
2015-12-21	45.99	46.42	45.39	45.99	236091
2015-12-22	46.06	46.21	45.30	46.21	114680
2015-12-23	46.95	47.95	46.72	47.55	311911
2015-12-24	47.47	48.39	47.30	47.67	156597
2015-12-28	47.44	47.66	45.51	45.51	4121472
2015-12-29	45.98	46.34	45.39	46.05	451762
2015-12-30	46.07	46.72	45.78	46.46	223633
2015-12-31	46.29	46.29	45.04	45.05	219731
2016-01-04	44.11	44.38	42.46	43.53	501133
2016-01-05	43.56	44.19	43.02	43.07	575738
2016-01-06	42.45	42.95	42.06	42.73	506630
2016-01-07	42.00	42.21	41.52	41.82	479924
2016-01-08	39.53	41.15	39.08	39.82	749268
2016-01-11	40.17	41.08	39.94	40.82	410896
2016-01-12	41.38	42.25	40.98	41.70	378121
2016-01-13	41.61	42.22	40.34	40.48	367658
2016-01-14	40.72	40.94	40.00	40.42	233263
2016-01-15	39.09	39.89	38.79	39.66	303302
2016-01-19	40.15	40.37	39.19	39.70	235363
2016-01-20	39.13	39.70	38.01	39.35	262685
2016-01-21	39.51	39.73	39.08	39.29	278126
2016-01-22	39.88	40.57	39.75	40.54	296663
2016-01-25	40.44	40.70	39.61	39.71	182577
2016-01-26	39.92	40.57	39.69	40.50	219231
2016-01-27	40.34	40.59	39.92	40.16	219462
2016-01-28	40.30	40.94	40.03	40.91	245903
2016-01-29	41.02	42.09	41.02	42.06	308291
2016-02-01	41.64	42.89	41.58	42.66	259921
2016-02-02	42.08	42.74	41.86	42.22	229735
2016-02-03	42.56	42.65	41.58	42.41	240590
2016-02-04	42.29	42.98	41.90	42.41	196146
2016-02-05	42.34	43.38	41.48	41.62	237588
2016-02-08	41.13	42.44	40.62	42.34	243464
2016-02-09	41.83	43.33	41.83	43.05	271422
2016-02-10	43.22	44.20	43.12	43.14	261950
2016-02-11	42.34	42.50	41.34	41.73	347557
2016-02-12	42.31	42.95	42.05	42.75	220739
2016-02-16	43.18	44.42	43.18	44.34	202310
2016-02-17	44.58	45.05	44.32	44.60	301626
2016-02-18	44.83	46.02	44.64	45.60	289599
2016-02-19	45.57	46.23	45.37	46.12	245178
2016-02-22	46.49	47.21	46.28	47.20	279414
2016-02-23	46.95	47.38	46.40	46.56	435318
2016-02-24	46.09	46.85	45.75	46.79	289428
2016-02-25	46.83	47.67	46.59	47.67	131666
2016-02-26	47.83	47.83	46.94	47.13	203892
2016-02-29	47.14	47.62	47.07	47.11	287549
2016-03-01	47.37	48.08	47.00	48.06	289423
2016-03-02	47.91	48.71	47.73	48.23	250430
2016-03-03	48.26	48.40	47.47	48.38	187730
2016-03-04	48.31	48.62	47.65	48.47	189526
2016-03-07	48.17	49.63	48.15	49.62	204704
2016-03-08	49.27	49.57	48.67	48.73	283448
2016-03-09	48.84	49.08	47.85	48.80	192085
2016-03-10	49.05	49.10	48.19	48.58	148267
2016-03-11	48.90	49.13	48.46	48.60	240467
2016-03-14	48.59	48.87	48.47	48.69	267016
2016-03-15	48.49	49.24	48.49	49.11	210059
2016-03-16	48.86	49.86	48.77	49.61	254786
2016-03-17	49.49	49.74	49.17	49.30	302999
2016-03-18	49.57	50.34	49.47	50.00	440802
2016-03-21	49.95	50.07	49.31	49.90	253553
2016-03-22	49.65	51.51	49.56	51.01	284057
2016-03-23	50.10	50.12	46.59	46.70	938551
2016-03-24	46.05	48.25	45.71	48.13	426189
2016-03-28	48.07	48.79	47.95	48.42	385888
2016-03-29	44.69	45.09	42.85	44.91	1097655
2016-03-30	44.91	45.09	44.41	45.00	447493
2016-03-31	45.05	46.56	44.85	46.38	507917
2016-04-01	45.90	46.47	45.30	46.36	269986
2016-04-04	46.44	46.58	45.34	45.40	194318
2016-04-05	45.17	45.76	45.07	45.34	220098
2016-04-06	45.29	45.76	44.58	45.24	196851
2016-04-07	44.86	45.03	44.12	44.51	285046
2016-04-08	44.92	45.09	43.93	44.16	185646
2016-04-11	43.94	44.59	43.71	43.73	375221
2016-04-12	43.81	43.98	43.08	43.18	370237
2016-04-13	43.30	44.16	43.30	44.15	331238
2016-04-14	44.02	44.25	43.28	43.79	259581
2016-04-15	43.88	43.88	42.95	43.10	201724
2016-04-18	43.03	43.34	42.80	43.07	208376
2016-04-19	43.14	43.20	42.52	42.66	205868
2016-04-20	42.70	43.00	42.44	42.50	359397
2016-04-21	42.58	42.76	41.77	41.80	199876
2016-04-22	41.98	42.03	41.54	41.64	208668
2016-04-25	41.42	41.91	41.21	41.62	333674
2016-04-26	41.56	42.40	41.19	42.30	393203
2016-04-27	42.26	42.91	41.99	42.83	301476
2016-04-28	42.43	42.90	41.96	42.04	138926
2016-04-29	41.99	42.20	41.03	41.36	194147
2016-05-02	40.03	40.87	39.57	40.81	404015
2016-05-03	40.51	40.54	39.30	39.55	275960
2016-05-04	39.39	39.90	39.15	39.33	171648
2016-05-05	39.58	39.79	39.04	39.16	302180
2016-05-06	39.05	39.68	38.84	39.66	206176
2016-05-09	39.78	40.34	39.78	40.10	246483
2016-05-10	40.30	40.55	40.05	40.54	167593
2016-05-11	40.52	41.10	40.28	40.75	341375
2016-05-12	40.90	41.14	39.86	39.91	317473
2016-05-13	39.88	40.37	39.77	40.06	153852
2016-05-16	40.00	41.00	39.89	40.73	155143
2016-05-17	40.54	40.91	39.96	40.09	167526
2016-05-18	40.55	42.42	40.55	42.10	331914
2016-05-19	41.86	42.54	41.43	41.98	254390
2016-05-20	42.13	42.97	42.04	42.49	212148
2016-05-23	42.61	43.18	42.59	42.89	167228
2016-05-24	43.20	44.26	42.71	44.22	234691
2016-05-25	44.41	44.58	43.61	43.77	249026
2016-05-26	44.00	44.29	43.64	44.22	176746
2016-05-27	44.20	45.27	44.12	45.25	248067
2016-05-31	45.24	45.77	45.05	45.64	396865
2016-06-01	45.41	46.21	45.17	46.10	348961
2016-06-02	46.02	46.65	45.70	46.48	427729
2016-06-03	46.47	46.53	46.14	46.49	227555
2016-06-06	46.44	47.35	45.74	47.29	330537
2016-06-07	47.29	48.06	47.18	47.83	426564
2016-06-08	46.63	48.07	46.44	47.83	503871
2016-06-09	47.58	48.20	47.57	48.15	186245
2016-06-10	47.83	48.08	47.32	47.54	171108
2016-06-13	47.42	47.54	46.70	46.72	249815
2016-06-14	46.44	46.69	44.63	46.37	543274
2016-06-15	46.68	46.80	46.20	46.36	229937
2016-06-16	45.95	46.42	45.70	46.36	285408
2016-06-17	46.17	46.48	45.56	45.76	312020
2016-06-20	46.43	46.62	46.21	46.36	184332
2016-06-21	46.42	47.00	46.19	46.75	192736
2016-06-22	46.58	47.20	46.52	46.56	160347
2016-06-23	47.08	47.15	46.80	47.09	355353
2016-06-24	48.01	49.09	47.02	47.11	988202
2016-06-27	46.66	46.70	45.10	45.25	393775
2016-06-28	45.67	46.52	45.49	46.35	321695
2016-06-29	46.95	46.98	46.20	46.59	336883
2016-06-30	46.80	47.54	46.48	47.50	363950
2016-07-01	47.36	47.64	46.67	46.87	228609
2016-07-05	46.81	46.93	46.05	46.20	338611
2016-07-06	45.99	47.14	45.92	47.05	301632
2016-07-07	47.09	47.23	46.74	47.01	160735
2016-07-08	47.39	47.48	46.98	47.12	345348
2016-07-11	47.27	48.59	47.27	48.47	581216
2016-07-12	48.67	49.03	48.44	48.69	264534
2016-07-13	48.81	49.63	48.81	49.53	327458
2016-07-14	49.63	49.92	49.51	49.74	225765
2016-07-15	50.02	50.15	49.79	50.08	187616
2016-07-18	50.10	50.53	49.95	50.01	180757
2016-07-19	49.97	50.09	49.62	49.81	150262
2016-07-20	50.10	50.51	49.83	50.23	113695
2016-07-21	50.00	50.12	49.57	49.76	172642
2016-07-22	49.76	49.88	49.13	49.78	126951
2016-07-25	49.78	50.54	49.74	50.23	163190
2016-07-26	50.26	50.97	50.00	50.95	208561
2016-07-27	51.00	51.50	50.51	51.42	215838
2016-07-28	51.47	51.65	50.81	50.81	209201
2016-07-29	50.66	51.11	50.24	50.36	213083
2016-08-01	50.35	51.09	50.33	51.05	173943
2016-08-02	50.97	51.04	50.39	50.61	217076
2016-08-03	50.45	50.77	50.10	50.76	237420
2016-08-04	50.82	51.26	49.97	50.34	265499
2016-08-05	50.47	51.26	50.39	50.80	198668
2016-08-08	50.93	51.12	50.79	50.95	196743
2016-08-09	50.86	51.53	50.86	51.25	164937
2016-08-10	51.17	51.63	51.12	51.60	114776
2016-08-11	51.84	52.68	51.84	52.37	289265
2016-08-12	52.38	52.59	51.99	52.40	170609
2016-08-15	52.40	52.82	52.28	52.31	132839
2016-08-16	52.29	52.29	51.64	51.68	112832
2016-08-17	51.57	51.65	51.06	51.50	124737
2016-08-18	51.34	52.49	50.63	52.46	139407
2016-08-19	52.46	53.19	51.91	53.13	165430
2016-08-22	53.08	53.49	52.62	53.49	138679
2016-08-23	53.72	54.12	53.22	53.85	179410
2016-08-24	53.72	53.83	53.52	53.68	124329
2016-08-25	53.35	53.77	53.10	53.27	219436
2016-08-26	53.24	53.49	52.63	52.91	289868
2016-08-29	52.99	53.34	52.81	53.26	171876
2016-08-30	53.07	53.70	52.98	53.70	211216
2016-08-31	53.51	53.74	52.94	53.19	149158
2016-09-01	53.06	53.47	52.73	53.24	165428
2016-09-02	53.42	53.60	53.01	53.27	133354
2016-09-06	53.16	53.32	52.64	53.18	200323
2016-09-07	53.18	53.59	52.97	53.56	244845
2016-09-08	53.32	53.32	52.44	52.45	201122
2016-09-09	52.18	52.18	51.30	51.30	227450
2016-09-12	51.24	51.99	51.04	51.96	187183
2016-09-13	51.65	52.07	50.83	51.09	204262
2016-09-14	51.22	51.33	50.61	50.68	308194
2016-09-15	50.60	51.61	50.60	51.25	326939
2016-09-16	51.38	51.38	50.46	50.85	433804
2016-09-19	51.33	52.48	51.09	52.17	237113
2016-09-20	52.42	52.42	51.87	51.97	198162
2016-09-21	52.22	52.77	51.90	52.77	194152
2016-09-22	52.92	54.26	52.92	54.22	197980
2016-09-23	53.85	53.98	53.30	53.44	173030
2016-09-26	53.24	53.74	53.01	53.19	282246
2016-09-27	57.67	59.10	56.76	58.42	794735
2016-09-28	58.71	59.51	57.69	57.86	522551
2016-09-29	57.93	57.96	56.44	56.83	474667
2016-09-30	57.30	57.71	56.56	57.17	234893
2016-10-03	57.17	57.26	55.76	55.93	322059
2016-10-04	55.82	56.75	55.82	56.15	323787
2016-10-05	56.01	56.94	56.00	56.11	305476
2016-10-06	55.90	56.51	55.31	56.45	330800
2016-10-07	56.36	56.68	55.16	55.46	263777
2016-10-10	55.45	56.80	55.44	55.51	225280
2016-10-11	55.34	55.34	53.88	53.99	240029
2016-10-12	54.02	54.06	53.28	53.41	218288
2016-10-13	52.95	53.51	52.22	53.13	285452
2016-10-14	53.38	53.84	52.49	52.53	224663
2016-10-17	52.53	52.97	52.16	52.22	237921
2016-10-18	52.80	52.86	52.35	52.46	159131
2016-10-19	52.68	52.96	52.34	52.46	155452
2016-10-20	52.49	52.79	52.07	52.50	130955
2016-10-21	52.03	52.51	51.77	52.45	126581
2016-10-24	53.10	53.10	52.25	52.62	221902
2016-10-25	52.58	52.84	51.87	52.12	191738
2016-10-26	51.91	52.31	51.59	51.63	199816
2016-10-27	51.94	52.10	51.17	51.41	158047
2016-10-28	51.26	51.74	51.02	51.04	155622
2016-10-31	51.09	51.54	50.77	51.37	191402
2016-11-01	51.44	51.59	50.42	50.63	189618
2016-11-02	50.62	51.19	50.37	50.65	256260
2016-11-03	50.65	50.88	50.36	50.44	138662
2016-11-04	50.62	51.11	50.13	50.43	168266
2016-11-07	51.52	52.45	51.08	52.09	317902
2016-11-08	51.89	52.05	51.08	51.20	152655
2016-11-09	50.60	52.35	50.56	52.35	202803
2016-11-10	52.93	53.51	52.38	52.85	212747
2016-11-11	52.90	54.84	52.90	54.77	242820
2016-11-14	55.23	56.23	55.17	55.64	267796
2016-11-15	55.78	56.70	55.27	56.53	190205
2016-11-16	56.48	56.85	55.75	56.75	160073
2016-11-17	56.95	57.17	56.30	57.02	115617
2016-11-18	57.13	57.67	56.70	57.62	122131
2016-11-21	57.61	57.93	57.10	57.69	97071
2016-11-22	58.04	58.79	57.54	58.74	205565
2016-11-23	58.49	58.93	58.37	58.89	86755
2016-11-25	58.70	59.47	58.43	59.47	44293
2016-11-28	59.37	59.47	58.89	59.14	109302
2016-11-29	59.29	59.47	58.62	58.77	156926
2016-11-30	59.16	59.24	58.44	58.57	145834
2016-12-01	58.59	59.10	58.27	58.86	121194
2016-12-02	58.95	59.58	58.42	59.48	119031
2016-12-05	59.78	61.08	59.55	60.97	175339
2016-12-06	61.27	61.72	60.70	61.45	133920
2016-12-07	61.59	62.39	61.19	62.31	116905
2016-12-08	62.37	63.57	62.07	63.52	165934
2016-12-09	63.91	63.91	62.84	63.38	113995
2016-12-12	63.00	63.54	62.33	62.85	133050
2016-12-13	63.18	63.92	62.94	63.80	135771
2016-12-14	64.15	64.15	62.46	62.83	148681
2016-12-15	62.99	63.53	62.48	63.04	135023
2016-12-16	63.42	63.57	62.14	63.42	363508
2016-12-19	62.22	62.94	61.74	62.40	274415
2016-12-20	62.78	63.09	61.48	62.42	201985
2016-12-21	62.32	62.68	61.86	61.92	158910
2016-12-22	61.92	62.06	60.78	61.33	163794
2016-12-23	61.47	61.83	61.02	61.45	128245
2016-12-27	61.37	62.50	61.37	62.02	235737
2016-12-28	62.01	62.06	60.86	61.10	113967
2016-12-29	61.18	61.54	60.89	61.52	144294
2016-12-30	61.62	61.64	60.48	60.63	226948
2017-01-03	61.18	61.57	60.06	60.74	179971
2017-01-04	60.78	62.19	60.68	61.88	300612
2017-01-05	61.88	62.37	61.24	61.77	221898
2017-01-06	62.01	62.01	60.85	60.95	211652
2017-01-09	60.78	60.97	60.24	60.42	233934
2017-01-10	60.62	61.69	59.83	61.06	441613
2017-01-11	61.76	64.74	60.76	63.97	633527
2017-01-12	63.74	64.10	60.98	62.47	633479
2017-01-13	62.82	63.66	62.75	62.86	208592
2017-01-17	62.90	62.90	61.24	61.39	190796
2017-01-18	61.68	61.89	61.09	61.45	191902
2017-01-19	61.68	62.14	60.26	60.42	161736
2017-01-20	60.42	61.15	60.37	60.73	289749
2017-01-23	60.65	60.93	59.50	60.16	136455
2017-01-24	60.45	61.25	60.38	60.90	131892
2017-01-25	61.69	61.69	60.87	60.98	147903
2017-01-26	60.53	61.01	60.10	60.28	181120
2017-01-27	60.28	60.56	59.99	60.18	178991
2017-01-30	59.83	60.03	59.03	59.94	152182
2017-01-31	59.79	60.45	59.32	60.21	157918
2017-02-01	60.81	60.81	59.21	59.26	167823
2017-02-02	59.19	59.95	58.94	59.51	251185
2017-02-03	59.93	60.73	59.82	60.31	106662
2017-02-06	60.06	60.08	59.16	59.42	106460
2017-02-07	59.35	59.56	58.60	58.99	146081
2017-02-08	58.70	59.70	58.62	58.76	204764
2017-02-09	59.00	60.02	59.00	59.74	177306
2017-02-10	60.12	60.16	59.22	59.24	391218
2017-02-13	59.69	60.00	59.28	59.79	125774
2017-02-14	59.61	60.01	58.97	59.86	125699
2017-02-15	59.50	59.93	59.22	59.79	68511
2017-02-16	59.94	59.94	58.87	59.41	128291
2017-02-17	59.40	59.56	58.75	59.30	128891
2017-02-21	59.47	60.06	59.33	59.85	224406
2017-02-22	59.77	60.14	59.64	60.03	107038
2017-02-23	60.24	60.24	58.98	59.53	127558
2017-02-24	59.16	59.67	58.88	59.66	109795
2017-02-27	59.55	59.98	59.04	59.55	118874
2017-02-28	59.35	59.36	58.46	58.57	146536
2017-03-01	59.24	60.60	58.90	60.25	193121
2017-03-02	59.98	60.07	59.36	59.48	102109
2017-03-03	59.49	59.78	58.76	59.34	136081
2017-03-06	59.01	59.33	58.49	59.13	95991
2017-03-07	59.13	59.14	58.48	58.81	82255
2017-03-08	59.12	59.12	58.21	58.33	93689
2017-03-09	58.20	59.06	58.06	58.21	109886
2017-03-10	58.53	59.14	58.09	58.59	101720
2017-03-13	58.48	58.89	58.32	58.82	79890
2017-03-14	58.45	58.93	58.02	58.73	120321
2017-03-15	58.98	60.18	58.92	60.00	159066
2017-03-16	60.36	61.00	59.70	59.89	155309
2017-03-17	60.07	60.22	58.98	60.07	268510
2017-03-20	60.11	60.22	59.38	59.51	104621
2017-03-21	59.93	60.02	57.64	57.87	161277
2017-03-22	57.68	58.25	57.25	57.81	156045
2017-03-23	57.72	58.89	57.25	58.60	143817
2017-03-24	58.91	59.22	58.30	58.58	134027
2017-03-27	58.11	59.45	57.96	59.27	204900
2017-03-28	59.11	59.11	54.61	56.30	574247
2017-03-29	56.32	56.32	55.43	55.85	217389
2017-03-30	55.78	56.49	55.52	55.69	194692
2017-03-31	55.74	56.35	55.54	56.08	238817
2017-04-03	56.13	56.29	54.95	55.37	171585
2017-04-04	55.29	56.02	54.55	55.05	174196
2017-04-05	55.39	55.77	52.89	52.97	336746
2017-04-06	52.86	52.86	51.46	51.83	305339
2017-04-07	51.63	52.50	51.59	52.34	292232
2017-04-10	52.27	52.92	51.78	51.66	216234
2017-04-11	51.55	52.04	50.84	51.85	408872
2017-04-12	53.51	54.70	51.72	52.10	523819
2017-04-13	52.16	53.28	52.10	52.93	427026
2017-04-17	53.30	53.67	52.78	53.46	232950
2017-04-18	53.35	53.67	52.91	53.40	222796
2017-04-19	53.55	53.82	53.03	53.20	319334
2017-04-20	53.40	54.02	53.04	53.91	206054
2017-04-21	53.90	53.92	53.37	53.46	189668
2017-04-24	54.27	54.89	54.07	54.77	172753
2017-04-25	55.28	55.60	55.07	55.13	168705
2017-04-26	55.13	55.91	54.99	55.33	200058
2017-04-27	55.42	55.75	54.73	54.90	134796
2017-04-28	54.87	54.95	54.11	54.32	232333
2017-05-01	54.39	55.14	53.97	54.80	178530
2017-05-02	54.78	55.01	54.05	54.24	116889
2017-05-03	53.83	54.61	53.71	54.18	187682
2017-05-04	54.23	54.52	54.02	54.16	137824
2017-05-05	54.38	54.69	53.75	54.64	92952
2017-05-08	54.51	55.60	54.49	54.54	135663
2017-05-09	54.45	55.14	54.06	54.29	141937
2017-05-10	54.09	54.85	53.94	54.78	119852
2017-05-11	54.43	55.45	54.19	54.73	199759
2017-05-12	54.54	54.66	54.10	54.51	145178
2017-05-15	54.89	55.38	54.59	55.07	144550
2017-05-16	55.27	55.27	54.59	55.05	125102
2017-05-17	54.37	54.72	53.06	53.08	170535
2017-05-18	52.96	53.47	52.58	52.74	209292
2017-05-19	54.35	55.30	53.79	54.55	234511
2017-05-22	54.61	55.31	54.41	55.16	171063
2017-05-23	55.26	55.36	54.47	55.05	113916
2017-05-24	55.19	55.79	55.04	55.65	253363
2017-05-25	55.86	56.89	55.38	56.60	184849
2017-05-26	56.55	56.55	55.39	55.55	176389
2017-05-30	55.42	56.05	54.95	55.64	91615
2017-05-31	55.94	55.94	54.84	55.74	145741
2017-06-01	55.88	56.87	55.11	56.84	222639
2017-06-02	57.03	57.24	56.36	56.46	141727
2017-06-05	56.37	56.63	55.59	55.62	121688
2017-06-06	55.38	57.50	54.22	57.40	329382
2017-06-07	57.34	57.90	57.08	57.50	227463
2017-06-08	57.52	59.47	57.44	59.39	198706
2017-06-09	59.76	60.60	59.05	59.82	337100
2017-06-12	59.69	59.91	58.12	58.81	281247
2017-06-13	59.09	59.44	58.17	58.77	219224
2017-06-14	58.48	59.41	58.19	59.19	238751
2017-06-15	58.61	59.51	58.61	59.43	167007
2017-06-16	59.15	59.39	58.26	59.24	327030
2017-06-19	59.37	60.24	59.02	60.01	253883
2017-06-20	59.88	60.48	59.34	60.13	185860
2017-06-21	60.22	60.53	59.85	60.28	165429
2017-06-22	60.24	61.48	60.16	61.04	630621
2017-06-23	61.26	64.74	60.23	64.31	987289
2017-06-26	64.91	65.80	63.21	63.26	358043
2017-06-27	63.12	63.12	60.61	60.65	340256
2017-06-28	61.32	61.52	60.72	61.35	251042
2017-06-29	61.56	61.64	59.71	60.26	213075
2017-06-30	60.42	60.68	59.75	60.10	192195
2017-07-03	60.18	60.57	59.76	59.81	96035
2017-07-05	59.81	59.99	59.36	59.80	202695
2017-07-06	59.24	59.70	58.81	59.02	178514
2017-07-07	59.27	60.69	59.24	60.47	191613
2017-07-10	60.47	60.56	59.22	59.48	286027
2017-07-11	59.62	60.30	59.22	59.62	240071
2017-07-12	60.14	60.73	59.50	59.97	298245
2017-07-13	60.02	60.38	59.33	60.13	168332
2017-07-14	60.07	60.93	59.92	60.49	211164
2017-07-17	60.52	60.77	59.98	60.63	207330
2017-07-18	60.58	60.74	59.69	60.14	234857
2017-07-19	60.51	60.90	60.37	60.77	215549
2017-07-20	60.89	61.08	60.34	60.72	250595
2017-07-21	60.84	61.04	59.92	60.03	173436
2017-07-24	60.10	60.53	59.83	60.33	152653
2017-07-25	60.58	60.77	60.04	60.64	213400
2017-07-26	60.73	60.98	60.11	60.57	124680
2017-07-27	60.83	60.97	59.56	60.31	174135
2017-07-28	60.07	60.39	59.62	60.14	170842
2017-07-31	60.07	60.12	59.24	59.57	221543
2017-08-01	59.97	60.41	59.16	60.08	234761
2017-08-02	60.16	60.63	59.32	59.38	273673
2017-08-03	59.74	59.84	58.93	59.13	252867
2017-08-04	59.42	59.86	59.02	59.23	116308
2017-08-07	59.28	60.00	59.05	59.89	145526
2017-08-08	59.80	60.51	59.35	59.70	102252
2017-08-09	59.40	59.83	58.70	59.48	121004
2017-08-10	59.03	59.27	58.31	58.32	119596
2017-08-11	58.19	58.40	57.70	58.26	124599
2017-08-14	58.79	59.44	58.38	59.08	122300
2017-08-15	59.51	59.59	58.70	58.82	71533
2017-08-16	58.96	59.90	58.86	59.23	91192
2017-08-17	59.06	59.08	57.72	57.73	116447
2017-08-18	57.25	57.85	57.24	57.31	92121
2017-08-21	57.15	57.15	56.52	57.01	153036
2017-08-22	57.19	58.13	57.19	57.80	97275
2017-08-23	57.45	57.95	56.75	57.15	104243
2017-08-24	57.48	57.85	56.91	57.62	135662
2017-08-25	58.17	58.97	58.14	58.33	136372
2017-08-28	58.47	58.80	58.05	58.34	63416
2017-08-29	58.11	58.71	57.79	58.43	71824
2017-08-30	58.31	59.30	58.26	59.15	117321
2017-08-31	59.29	60.12	59.05	59.92	121363
2017-09-01	57.91	58.36	56.82	57.55	241691
2017-09-05	57.33	57.42	56.11	56.44	349712
2017-09-06	56.54	56.61	55.91	56.10	367372
2017-09-07	56.27	56.27	55.21	55.62	131707
2017-09-08	55.52	55.97	55.12	55.78	148828
2017-09-11	56.26	57.50	55.96	57.08	169560
2017-09-12	57.22	57.80	56.87	57.65	124356
2017-09-13	57.53	57.96	57.10	57.66	95161
2017-09-14	57.76	57.98	57.40	57.90	108582
2017-09-15	57.98	58.36	57.71	58.19	291195
2017-09-18	58.85	59.19	58.43	58.63	246435
2017-09-19	58.81	59.70	58.56	58.68	233704
2017-09-20	58.93	58.93	57.11	57.55	197599
2017-09-21	57.46	57.73	56.92	57.52	157512
2017-09-22	57.38	58.28	57.13	58.16	181624
2017-09-25	58.29	58.71	57.62	58.36	398333
2017-09-26	63.12	64.56	60.98	62.98	887470
2017-09-27	63.47	63.83	61.90	62.97	439384
2017-09-28	62.44	64.22	62.44	63.57	302562
2017-09-29	63.38	64.04	63.17	63.38	204497
2017-10-02	63.67	64.17	63.43	64.08	177497
2017-10-03	64.45	64.83	64.22	64.46	274536
2017-10-04	64.70	65.07	64.00	64.48	285916
2017-10-05	64.76	65.76	64.20	65.30	203037
2017-10-06	64.92	65.29	64.58	65.10	182874
2017-10-09	65.15	65.69	64.89	65.39	2023503
2017-10-10	65.31	66.05	65.09	65.56	174570
2017-10-11	65.66	66.65	65.53	66.37	285420
2017-10-12	66.20	66.76	66.19	66.44	159540
2017-10-13	66.68	66.85	66.27	66.52	136841
2017-10-16	66.92	67.39	66.08	66.33	233923
2017-10-17	66.33	66.81	65.60	65.75	145673
2017-10-18	66.05	66.42	65.69	66.17	234415
2017-10-19	65.96	65.96	64.85	65.44	107101
2017-10-20	65.99	66.16	65.57	65.78	107422
2017-10-23	65.64	65.95	64.80	65.65	164431
2017-10-24	65.98	66.70	65.72	66.14	143280
2017-10-25	65.84	66.08	65.11	65.97	125822
2017-10-26	66.15	66.95	65.86	66.88	162025
2017-10-27	66.92	67.49	66.70	67.17	251757
2017-10-30	67.10	67.61	66.77	67.13	256831
2017-10-31	67.55	68.07	66.59	67.57	239040
2017-11-01	67.89	67.89	66.41	66.52	227151
2017-11-02	66.57	66.57	65.29	66.34	158172
2017-11-03	66.48	66.59	64.99	65.14	184063
2017-11-06	64.97	65.58	64.67	65.07	168721
2017-11-07	65.11	65.89	64.18	64.85	170799
2017-11-08	64.75	65.00	64.02	64.91	114561
2017-11-09	64.28	65.43	64.20	65.26	235952
2017-11-10	65.01	66.25	65.01	65.31	273708
2017-11-13	64.90	65.77	64.52	65.42	139030
2017-11-14	65.06	65.17	63.90	64.70	76128
2017-11-15	64.33	65.11	63.91	64.40	371336
2017-11-16	64.72	66.18	64.72	66.04	223832
2017-11-17	65.65	66.43	65.38	65.88	200615
2017-11-20	65.99	66.06	64.95	65.94	136575
2017-11-21	66.13	66.60	65.76	66.46	179132
2017-11-22	66.56	66.56	65.82	65.82	88650
2017-11-24	65.94	66.04	65.26	65.87	46370
2017-11-27	65.73	66.57	65.22	66.27	138555
2017-11-28	66.59	68.85	66.32	68.80	191369
2017-11-29	68.70	69.03	67.90	68.32	134070
2017-11-30	68.82	68.95	67.88	68.23	305975
2017-12-01	68.04	68.04	65.16	67.23	142121
2017-12-04	67.94	67.94	65.97	66.17	279621
2017-12-05	66.20	67.19	66.00	66.46	121381
2017-12-06	65.93	66.27	65.39	65.49	119974
2017-12-07	65.87	66.43	65.30	65.49	252635
2017-12-08	65.88	66.21	65.51	65.84	127178
2017-12-11	65.89	66.43	65.58	66.43	174783
2017-12-12	66.76	66.81	66.19	66.42	211257
2017-12-13	66.34	67.30	65.48	66.89	108494
2017-12-14	66.97	66.97	65.58	65.65	100091
2017-12-15	65.90	67.31	65.15	66.63	278237
2017-12-18	67.29	68.36	66.57	68.31	108724
2017-12-19	68.27	69.03	67.81	68.74	182787
2017-12-20	68.90	69.17	67.97	68.62	77079
2017-12-21	68.74	68.98	68.33	68.58	69729
2017-12-22	68.77	68.78	67.55	68.44	57586
2017-12-26	68.18	68.44	67.60	68.07	103056
2017-12-27	67.95	68.32	67.51	67.98	101112
2017-12-28	68.12	68.55	67.71	68.54	91920
2017-12-29	68.60	68.98	68.09	68.11	97711
2018-01-02	68.45	69.32	67.99	68.74	299184
2018-01-03	68.53	69.35	68.42	69.24	263663
2018-01-04	69.55	71.11	69.39	70.27	241016
2018-01-05	70.43	70.88	69.35	69.65	146109
2018-01-08	69.73	70.49	68.89	70.23	151264
2018-01-09	70.23	70.77	69.97	70.49	371312
2018-01-10	68.13	68.63	65.54	66.02	517245
2018-01-11	66.42	68.57	66.42	68.56	460030
2018-01-12	68.68	69.29	67.53	69.12	255284
2018-01-16	69.67	69.85	67.91	68.00	214458
2018-01-17	68.66	68.92	67.18	67.30	456113
2018-01-18	67.36	67.70	66.56	66.93	261944
2018-01-19	66.82	68.17	66.80	67.73	164741
2018-01-22	67.91	68.02	65.76	66.02	602818
2018-01-23	66.08	66.17	63.98	64.13	268131
2018-01-24	64.47	64.50	62.65	62.85	334127
2018-01-25	63.29	63.51	61.45	61.79	286364
2018-01-26	62.04	62.04	60.90	61.63	371565
2018-01-29	61.58	61.69	61.04	61.17	232930
2018-01-30	60.80	61.82	60.72	60.94	367570
2018-01-31	62.42	63.11	61.40	61.48	352734
2018-02-01	61.12	61.58	60.32	61.55	396924
2018-02-02	61.07	61.42	59.88	59.99	330150
2018-02-05	59.37	60.47	56.82	56.84	319463
2018-02-06	55.54	58.27	55.54	57.70	526897
2018-02-07	57.54	58.34	57.40	57.87	219008
2018-02-08	57.80	58.44	56.38	56.38	381467
2018-02-09	57.03	57.13	55.08	56.57	207631
2018-02-12	56.72	58.64	56.47	58.10	347101
2018-02-13	57.69	58.12	57.16	57.77	315765
2018-02-14	57.19	59.35	57.19	59.11	130765
2018-02-15	59.60	60.78	59.03	60.68	165728
2018-02-16	60.50	60.90	60.23	60.43	150217
2018-02-20	59.96	61.44	59.96	60.67	118053
2018-02-21	60.79	61.72	60.79	61.07	219485
2018-02-22	61.36	63.00	60.70	62.02	253319
2018-02-23	62.41	63.13	62.13	62.77	150047
2018-02-26	62.97	64.08	62.90	63.89	156395
2018-02-27	63.97	64.63	62.73	62.78	118379
2018-02-28	62.90	63.19	61.94	61.94	314044
2018-03-01	62.03	62.74	60.91	61.13	365777
2018-03-02	60.68	62.38	60.29	62.21	156989
2018-03-05	61.90	62.51	61.30	62.21	322143
2018-03-06	62.63	63.13	61.61	63.04	453209
2018-03-07	62.30	64.15	62.30	63.64	185712
2018-03-08	63.70	64.28	57.20	57.87	752131
2018-03-09	58.17	61.17	58.17	61.08	594425
2018-03-12	60.97	61.95	60.16	61.43	327037
2018-03-13	61.89	62.94	61.64	61.79	203337
2018-03-14	62.19	62.53	61.16	61.69	97820
2018-03-15	61.82	62.63	61.54	61.94	110565
2018-03-16	62.03	63.62	62.03	63.22	346155
2018-03-19	62.82	62.82	60.08	60.70	216875
2018-03-20	60.91	61.47	60.59	60.95	133475
2018-03-21	60.79	62.10	60.50	61.39	125628
2018-03-22	60.71	61.06	59.14	59.18	146574
2018-03-23	59.35	59.53	56.97	57.00	191105
2018-03-26	58.04	58.41	56.45	58.25	224600
2018-03-27	58.45	59.12	57.18	57.57	240795
2018-03-28	57.81	58.08	56.81	57.33	159132
2018-03-29	57.76	60.02	57.76	59.31	537683
2018-04-02	51.60	51.92	48.12	48.49	1171580
2018-04-03	48.68	49.69	48.38	49.07	511164
2018-04-04	48.38	50.07	48.10	49.92	487140
2018-04-05	50.17	50.17	48.74	49.03	478379
2018-04-06	48.42	49.23	47.26	47.75	410295
2018-04-09	48.19	49.45	47.03	48.32	374208
2018-04-10	49.48	51.28	49.19	50.82	365639
2018-04-11	50.60	51.89	50.51	51.50	266418
2018-04-12	51.83	52.57	50.99	52.13	224645
2018-04-13	52.60	52.71	51.38	51.68	419618
2018-04-16	52.07	52.47	51.37	51.84	208214
2018-04-17	52.00	52.42	51.45	52.03	274558
2018-04-18	52.22	52.73	51.53	52.20	510498
2018-04-19	51.85	52.30	51.56	52.02	241876
2018-04-20	51.84	52.31	51.41	51.85	139863
2018-04-23	52.19	52.80	51.60	51.95	143062
2018-04-24	52.33	52.84	50.88	51.43	150723
2018-04-25	51.46	52.15	51.10	51.43	207129
2018-04-26	51.53	51.58	50.44	50.60	278082
2018-04-27	50.28	50.76	49.78	49.98	322291
2018-04-30	51.04	51.59	50.18	50.18	435818
2018-05-01	50.10	51.94	49.83	51.79	196368
2018-05-02	51.84	53.08	51.68	51.91	364067
2018-05-03	51.80	52.61	51.08	51.71	155188
2018-05-04	51.43	53.42	51.41	53.07	131227
2018-05-07	53.36	53.36	52.74	52.86	221123
2018-05-08	53.54	54.32	53.07	54.28	255973
2018-05-09	54.58	54.58	54.01	54.20	259764
2018-05-10	54.31	55.02	54.25	54.86	229574
2018-05-11	54.86	55.14	54.52	55.11	229127
2018-05-14	55.18	55.81	55.03	55.17	272536
2018-05-15	54.85	55.00	54.42	54.91	174698
2018-05-16	55.12	56.41	55.01	56.02	224995
2018-05-17	55.81	55.83	54.92	55.24	253690
2018-05-18	55.46	55.58	54.66	54.67	268312
2018-05-21	55.08	55.43	54.70	55.06	315007
2018-05-22	55.14	55.31	54.53	54.56	101931
2018-05-23	54.29	54.37	53.70	54.02	98520
2018-05-24	53.74	54.46	53.70	54.04	130396
2018-05-25	53.92	54.53	53.89	54.15	96283
2018-05-29	53.63	54.34	53.37	53.99	115028
2018-05-30	54.40	55.24	54.40	54.75	165050
2018-05-31	55.19	55.34	53.49	53.51	143399
2018-06-01	53.93	54.54	53.64	54.29	146844
2018-06-04	54.60	54.94	54.30	54.84	96949
2018-06-05	54.81	55.77	54.67	55.67	111009
2018-06-06	55.58	56.02	55.05	56.01	112947
2018-06-07	56.15	56.23	55.37	55.77	80445
2018-06-08	55.67	56.27	55.27	56.24	137776
2018-06-11	56.11	56.61	56.10	56.36	122964
2018-06-12	56.33	56.68	55.66	56.12	156515
2018-06-13	56.20	57.04	55.95	56.67	362270
2018-06-14	56.84	57.63	56.60	57.53	178707
2018-06-15	57.45	58.35	56.62	58.26	376679
2018-06-18	57.78	58.01	57.19	57.45	164181
2018-06-19	56.85	56.93	55.13	56.80	167496
2018-06-20	56.89	57.36	56.20	56.65	169924
2018-06-21	56.73	56.79	55.81	56.10	206573
2018-06-22	56.47	56.47	55.21	55.32	489383
2018-06-25	55.26	55.44	53.10	53.73	427989
2018-06-26	54.01	55.35	53.82	54.94	355700
2018-06-27	55.05	55.98	53.82	53.88	257848
2018-06-28	53.72	55.30	53.30	53.47	635612
2018-06-29	51.91	51.91	48.12	48.35	1489689
2018-07-02	47.99	50.44	47.84	49.83	658492
2018-07-03	50.26	50.29	49.08	49.60	389444
2018-07-05	49.69	51.65	49.60	51.47	510825
2018-07-06	51.42	52.47	51.40	51.76	331302
2018-07-09	51.75	52.24	51.45	52.06	288169
2018-07-10	51.84	52.07	50.68	51.34	294404
2018-07-11	50.90	51.34	50.39	50.32	285223
2018-07-12	50.71	50.92	49.75	50.60	273092
2018-07-13	50.49	50.94	50.13	50.33	214212
2018-07-16	50.30	50.50	49.10	49.40	262197
2018-07-17	49.29	49.85	49.21	49.42	229083
2018-07-18	49.69	50.16	49.30	49.92	501615
2018-07-19	49.90	50.55	49.90	50.45	363710
2018-07-20	50.40	50.41	49.25	49.40	203659
2018-07-23	49.29	49.46	48.68	49.29	267718
2018-07-24	49.62	49.71	47.95	48.18	272132
2018-07-25	48.32	48.32	47.41	48.06	414174
2018-07-26	47.97	48.65	47.97	48.39	237672
2018-07-27	48.34	48.62	47.12	47.29	376087
2018-07-30	47.29	48.08	47.17	47.82	474074
2018-07-31	48.06	48.77	47.62	48.33	440227
2018-08-01	48.33	48.33	47.32	47.48	247567
2018-08-02	47.12	48.85	47.10	48.73	236516
2018-08-03	48.75	49.02	47.59	48.00	213133
2018-08-06	47.95	48.19	47.55	48.15	147896
2018-08-07	48.21	48.70	47.97	48.47	424278
2018-08-08	48.48	48.75	47.76	48.56	230654
2018-08-09	48.64	49.06	48.40	48.49	128324
2018-08-10	48.13	48.13	47.22	47.51	309959
2018-08-13	47.47	47.80	46.99	47.05	154034
2018-08-14	47.41	48.21	47.22	47.83	221785
2018-08-15	47.72	47.88	47.03	47.33	213002
2018-08-16	47.66	48.70	47.36	48.34	284604
2018-08-17	48.21	48.90	48.09	48.75	280106
2018-08-20	48.82	49.04	48.12	48.21	141106
2018-08-21	48.34	48.98	48.26	48.75	227131
2018-08-22	48.56	48.65	48.09	48.43	179948
2018-08-23	48.39	48.58	47.79	48.29	136502
2018-08-24	48.35	48.44	47.97	48.38	186323
2018-08-27	48.49	49.24	48.49	48.93	227395
2018-08-28	49.14	50.12	48.92	50.05	351486
2018-08-29	50.05	50.55	49.62	50.38	342759
2018-08-30	50.19	50.33	48.68	49.33	452759
2018-08-31	49.03	49.09	48.44	48.58	292293
2018-09-04	48.31	48.31	47.04	47.77	225725
2018-09-05	47.74	48.37	47.37	47.83	197204
2018-09-06	47.92	48.12	47.33	47.53	256357
2018-09-07	47.46	48.14	47.33	47.78	253306
2018-09-10	48.20	48.23	47.35	47.65	212524
2018-09-11	47.43	47.73	46.98	47.56	295260
2018-09-12	47.43	48.02	47.22	47.69	180024
2018-09-13	48.00	48.33	47.09	47.59	290374
2018-09-14	47.59	48.36	47.34	48.07	413034
2018-09-17	48.10	48.31	46.74	46.80	270807
2018-09-18	46.81	47.22	46.20	46.79	262997
2018-09-19	46.79	46.99	46.45	46.98	215805
2018-09-20	47.22	47.66	46.90	47.27	371899
2018-09-21	47.34	47.58	46.50	46.63	473174
2018-09-24	46.53	46.60	45.41	46.11	305027
2018-09-25	46.18	46.18	45.34	45.61	388443
2018-09-26	45.59	45.96	43.79	43.83	389345
2018-09-27	44.05	44.23	43.00	43.05	438273
2018-09-28	42.97	42.97	42.30	42.43	518580
2018-10-01	42.63	42.83	41.89	42.59	583898
2018-10-02	42.28	43.12	41.93	41.98	369394
2018-10-03	42.08	43.31	40.79	42.53	958980
2018-10-04	42.63	44.53	41.49	44.28	1995272
2018-10-05	44.40	45.40	43.81	44.66	1110780
2018-10-08	44.54	44.92	41.49	41.94	802392
2018-10-09	41.90	42.81	41.19	42.55	725725
2018-10-10	42.18	42.31	39.76	39.65	963158
2018-10-11	39.50	39.55	37.97	38.08	818394
2018-10-12	38.78	38.80	36.49	37.29	822728
2018-10-15	37.11	38.70	37.11	37.67	674617
2018-10-16	37.95	39.56	37.58	39.24	626279
2018-10-17	39.10	39.62	38.81	39.36	576006
2018-10-18	39.18	39.71	38.65	38.91	534827
2018-10-19	39.08	39.62	38.55	39.34	642844
2018-10-22	39.58	40.66	39.58	40.29	764371
2018-10-23	39.91	41.25	39.72	40.88	991100
2018-10-24	41.00	41.01	38.46	38.46	551987
2018-10-25	38.75	39.61	38.28	39.31	469388
2018-10-26	39.76	39.79	38.17	38.68	439650
2018-10-29	39.45	40.67	37.33	37.93	909184
2018-10-30	37.89	39.42	37.80	38.51	446400
2018-10-31	39.12	39.47	38.62	38.88	503395
2018-11-01	39.19	40.85	38.89	40.72	347015
2018-11-02	41.01	41.48	40.65	41.00	312350
2018-11-05	40.96	41.94	40.08	40.67	375152
2018-11-06	40.57	41.12	39.96	40.21	273515
2018-11-07	40.49	40.73	39.41	40.26	294228
2018-11-08	39.96	40.85	39.80	40.26	251158
2018-11-09	40.00	40.65	39.07	39.55	315245
2018-11-12	39.35	39.62	38.49	38.76	412376
2018-11-13	39.06	39.93	38.79	38.83	320420
2018-11-14	39.38	40.55	37.75	38.06	272234
2018-11-15	37.76	39.32	37.76	39.31	318871
2018-11-16	38.82	39.72	38.65	39.45	313219
2018-11-19	39.30	39.69	38.22	38.29	326656
2018-11-20	37.75	38.17	36.99	37.09	331321
2018-11-21	37.31	38.52	37.31	37.74	219237
2018-11-23	37.44	38.68	37.36	38.20	145966
2018-11-26	38.69	38.95	37.80	37.88	303047
2018-11-27	37.41	37.76	36.43	36.71	321086
2018-11-28	36.96	38.09	35.98	38.07	351430
2018-11-29	38.45	40.18	38.27	39.79	586826
2018-11-30	39.88	40.51	38.98	40.45	605654
2018-12-03	41.14	41.87	40.53	41.03	738456
2018-12-04	40.76	40.94	37.97	38.45	542207
2018-12-06	37.79	39.35	37.57	38.73	801372
2018-12-07	38.55	38.94	37.57	37.87	582145
2018-12-10	39.66	40.52	38.57	40.16	675156
2018-12-11	40.96	41.39	39.89	40.22	632606
2018-12-12	40.75	42.11	40.63	41.58	839121
2018-12-13	41.86	42.33	40.06	40.17	671669
2018-12-14	39.70	40.78	39.62	39.95	462091
2018-12-17	39.97	41.24	39.69	40.09	610678
2018-12-18	40.53	41.36	39.73	39.93	781946
2018-12-19	40.01	40.65	39.00	39.84	656703
2018-12-20	39.72	40.62	39.52	40.18	808219
2018-12-21	40.11	40.58	37.82	38.07	1028354
2018-12-24	37.63	38.48	37.01	37.03	274894
2018-12-26	37.21	39.76	36.45	39.71	551909
2018-12-27	39.12	40.25	38.55	40.23	482378
2018-12-28	40.15	40.82	39.46	40.10	463738
2018-12-31	40.31	40.62	39.79	40.50	305499
2019-01-02	39.73	41.11	39.73	40.66	367185
2019-01-03	40.20	40.20	38.52	39.18	505757
2019-01-04	40.01	41.24	39.83	41.03	416920
2019-01-07	41.12	41.94	40.36	41.59	456835
2019-01-08	42.32	42.53	41.29	41.79	530039
2019-01-09	42.15	42.99	41.71	42.71	464808
2019-01-10	42.42	43.56	42.05	43.50	764263
2019-01-11	46.79	49.97	46.79	48.83	1654693
2019-01-14	48.54	48.59	45.00	45.76	1291526
2019-01-15	45.95	45.99	44.45	45.54	867251
2019-01-16	45.59	45.99	43.82	44.82	729559
2019-01-17	44.81	45.70	44.51	45.29	618762
2019-01-18	45.52	46.16	45.05	45.89	522484
2019-01-22	45.66	46.08	45.25	45.72	382184
2019-01-23	46.12	46.40	45.02	45.59	354888
2019-01-24	45.74	46.85	45.66	46.69	385212
2019-01-25	47.01	48.52	47.01	48.11	518030
2019-01-28	48.92	48.93	47.55	48.45	458955
2019-01-29	48.81	48.83	48.03	48.23	437585
2019-01-30	48.43	48.43	47.43	48.31	543551
2019-01-31	48.08	48.73	47.85	48.47	399723
2019-02-01	48.30	49.18	48.30	48.66	280609
2019-02-04	48.77	49.43	48.50	49.41	249757
2019-02-05	49.60	49.90	49.13	49.37	271046
2019-02-06	49.43	49.72	49.10	49.54	279883
2019-02-07	49.36	49.96	49.11	49.37	356530
2019-02-08	49.01	49.35	48.38	49.06	255694
2019-02-11	49.29	49.60	48.83	49.30	235655
2019-02-12	49.61	50.61	49.40	49.84	262753
2019-02-13	50.04	50.49	49.91	50.26	257679
2019-02-14	50.10	50.95	50.07	50.72	319938
2019-02-15	51.00	51.00	50.56	50.90	356987
2019-02-19	50.64	51.31	50.58	50.81	417610
2019-02-20	50.70	51.34	50.60	51.04	348453
2019-02-21	51.00	51.00	50.06	50.30	388171
2019-02-22	50.50	50.92	50.27	50.89	295901
2019-02-25	51.24	51.76	50.65	50.71	264537
2019-02-26	50.66	51.05	50.40	50.77	309045
2019-02-27	50.67	50.84	49.62	49.84	344592
2019-02-28	49.67	49.80	49.00	49.15	279415
2019-03-01	49.62	49.88	49.23	49.57	271066
2019-03-04	49.63	50.00	48.62	49.18	363081
2019-03-05	49.18	49.31	48.34	48.38	347692
2019-03-06	48.39	48.40	47.04	47.24	317687
2019-03-07	47.02	47.18	45.95	46.10	245667
2019-03-08	45.75	46.30	45.52	46.22	189354
2019-03-11	46.35	47.46	46.35	47.28	221468
2019-03-12	47.29	47.80	46.69	47.38	323818
2019-03-13	47.60	47.96	47.47	47.68	349201
2019-03-14	47.61	47.81	47.10	47.19	363260
2019-03-15	47.31	48.47	47.16	47.66	584095
2019-03-18	47.74	48.30	47.51	48.01	295907
2019-03-19	48.21	48.53	47.70	48.10	235363
2019-03-20	47.94	48.30	46.80	47.56	295935
2019-03-21	47.40	48.64	47.38	48.33	303838
2019-03-22	47.90	48.25	45.74	45.77	307304
2019-03-25	45.60	46.05	45.15	45.47	322416
2019-03-26	45.74	46.60	45.61	46.11	366229
2019-03-27	46.27	46.76	45.32	45.43	542408
2019-03-28	47.09	47.22	45.67	46.55	726302
2019-03-29	47.04	48.08	46.89	47.79	408512
2019-04-01	48.31	49.61	48.22	49.56	404884
2019-04-02	49.72	49.83	49.14	49.54	225706
2019-04-03	50.10	50.83	50.05	50.61	280320
2019-04-04	50.87	51.52	50.79	51.32	274289
2019-04-05	51.52	52.08	51.27	51.95	298958
2019-04-08	51.73	52.27	51.42	52.17	245198
2019-04-09	51.70	52.17	51.29	51.42	249717
2019-04-10	51.59	52.34	51.16	52.06	233351
2019-04-11	52.13	52.66	51.95	52.45	308204
2019-04-12	53.01	53.89	52.82	53.77	308225
2019-04-15	54.00	54.35	53.87	54.02	230997
2019-04-16	54.36	54.39	53.70	53.78	246435
2019-04-17	54.32	54.39	53.19	53.83	227908
2019-04-18	53.54	54.07	53.32	53.74	260420
2019-04-22	53.51	53.57	52.65	52.81	163478
2019-04-23	52.86	54.15	52.66	53.93	181135
2019-04-24	53.86	54.50	53.64	53.92	168824
2019-04-25	53.76	53.76	52.53	52.67	172665
2019-04-26	52.65	53.66	52.36	53.55	187197
2019-04-29	53.76	54.30	53.47	53.93	180944
2019-04-30	53.92	54.36	53.14	54.04	241601
2019-05-01	54.24	54.88	53.71	54.18	338266
2019-05-02	54.14	54.14	52.73	53.28	268969
2019-05-03	53.62	54.58	53.11	54.55	213330
2019-05-06	53.19	54.92	52.86	54.35	467030
2019-05-07	53.62	54.09	52.86	53.46	229015
2019-05-08	53.34	53.59	52.76	52.98	176040
2019-05-09	52.32	52.48	51.38	52.16	246912
2019-05-10	51.82	52.38	50.63	52.20	369843
2019-05-13	50.79	50.99	48.99	49.07	468404
2019-05-14	49.27	50.31	49.08	49.98	214550
2019-05-15	49.27	50.22	49.27	50.04	189867
2019-05-16	50.22	50.62	49.92	50.16	172160
2019-05-17	49.53	50.27	48.75	48.76	208576
2019-05-20	48.17	48.54	47.51	47.83	269107
2019-05-21	48.32	48.79	48.13	48.60	222282
2019-05-22	48.27	48.74	48.04	48.46	296734
2019-05-23	47.76	47.94	46.55	46.71	241421
2019-05-24	47.16	47.77	46.82	47.32	211490
2019-05-28	47.40	47.48	46.14	46.17	274821
2019-05-29	45.80	46.94	45.68	46.31	285047
2019-05-30	46.32	47.06	45.81	46.28	221542
2019-05-31	45.57	45.57	43.29	43.44	375711
2019-06-03	43.44	44.63	43.23	43.90	261842
2019-06-04	44.46	45.59	43.94	45.52	261410
2019-06-05	45.84	46.08	43.65	44.52	250342
2019-06-06	44.63	44.90	43.68	44.81	262905
2019-06-07	45.09	45.34	44.55	44.68	336083
2019-06-10	45.10	46.47	44.98	45.90	303982
2019-06-11	46.48	46.77	45.94	46.70	288796
2019-06-12	46.69	46.69	45.09	46.53	334626
2019-06-13	47.04	47.77	46.77	47.48	317334
2019-06-14	47.18	47.18	45.81	46.33	286525
2019-06-17	46.45	46.78	45.96	46.09	350458
2019-06-18	46.66	47.72	46.43	47.35	428521
2019-06-19	47.35	47.81	46.85	47.30	285108
2019-06-20	47.94	48.16	47.34	47.75	296334
2019-06-21	47.17	47.56	46.83	47.07	458435
2019-06-24	47.30	47.45	46.24	46.30	398565
2019-06-25	46.22	46.52	46.03	46.10	531299
2019-06-26	48.48	51.90	47.72	49.79	1314213
2019-06-27	49.95	50.46	48.28	49.12	728581
2019-06-28	49.21	50.09	48.68	49.30	5243291
2019-07-01	50.68	51.04	50.02	50.50	540519
2019-07-02	50.40	50.53	49.31	49.91	390403
2019-07-03	50.19	50.62	49.84	50.14	974500
2019-07-05	49.77	51.22	49.71	51.11	402193
2019-07-08	50.81	51.15	49.26	49.35	408289
2019-07-09	48.83	49.19	48.14	48.46	492360
2019-07-10	48.78	49.16	47.88	47.95	380523
2019-07-11	48.13	48.13	46.83	47.00	352451
2019-07-12	46.83	48.43	46.83	48.12	345687
2019-07-15	48.33	48.33	47.50	48.09	331818
2019-07-16	47.60	48.04	47.02	47.81	267296
2019-07-17	47.69	48.37	47.26	47.73	409939
2019-07-18	48.05	48.15	47.48	47.86	286925
2019-07-19	48.10	48.72	47.75	47.78	239674
2019-07-22	48.09	48.78	48.02	48.24	341160
2019-07-23	48.71	49.23	48.45	49.18	286729
2019-07-24	49.06	50.35	49.06	50.27	338141
2019-07-25	50.14	50.23	49.38	49.71	235791
2019-07-26	49.65	50.36	49.64	50.07	322884
2019-07-29	50.17	50.32	49.24	50.22	377827
2019-07-30	49.82	50.61	49.22	50.53	219829
2019-07-31	50.55	50.77	49.33	49.37	287006
2019-08-01	49.35	50.39	47.88	48.07	268754
2019-08-02	47.63	47.63	45.48	45.51	383603
2019-08-05	44.12	44.23	42.46	42.87	426299
2019-08-06	43.36	43.99	42.10	42.53	350048
2019-08-07	41.97	42.87	41.54	42.52	258806
2019-08-08	42.86	43.40	42.65	43.29	396440
2019-08-09	42.83	43.06	42.12	42.51	210161
2019-08-12	42.08	42.16	41.53	41.66	203785
2019-08-13	41.65	43.33	41.18	42.70	268164
2019-08-14	41.63	41.77	40.33	40.42	340830
2019-08-15	40.45	40.67	39.35	39.73	213899
2019-08-16	40.03	41.83	40.03	41.55	279637
2019-08-19	42.48	43.06	42.01	42.61	351031
2019-08-20	42.63	42.90	41.99	42.08	259912
2019-08-21	42.64	42.79	42.31	42.57	188412
2019-08-22	42.84	43.46	42.63	43.24	211398
2019-08-23	42.85	43.41	41.56	41.70	295736
2019-08-26	42.28	42.48	41.77	42.02	284675
2019-08-27	42.39	42.39	40.03	40.03	228161
2019-08-28	39.94	40.74	39.71	40.50	178570
2019-08-29	41.76	42.61	41.72	42.09	243974
2019-08-30	42.51	42.63	41.69	41.99	220939
2019-09-03	41.43	41.81	40.88	41.33	218097
2019-09-04	42.03	42.88	42.03	42.83	209931
2019-09-05	43.82	44.84	43.82	43.93	228047
2019-09-06	44.66	45.85	44.58	45.38	447941
2019-09-09	45.66	46.00	45.10	45.93	262928
2019-09-10	45.89	47.04	45.08	47.03	233263
2019-09-11	47.36	49.06	46.51	49.03	312351
2019-09-12	49.22	49.44	47.53	49.15	291468
2019-09-13	49.09	49.40	48.58	48.75	233374
2019-09-16	48.42	49.18	48.27	48.65	252672
2019-09-17	48.54	48.54	47.36	48.06	292501
2019-09-18	47.84	48.59	47.62	48.55	284574
2019-09-19	48.62	49.14	48.38	48.84	303763
2019-09-20	48.81	49.30	48.04	49.06	952981
2019-09-23	48.77	49.38	48.37	49.01	356131
2019-09-24	49.18	49.55	47.90	47.97	657318
2019-09-25	52.88	57.57	52.62	56.40	2001375
2019-09-26	56.50	57.34	55.72	56.94	822473
2019-09-27	57.11	57.52	55.66	56.36	368572
2019-09-30	56.64	57.10	56.03	56.56	393015
2019-10-01	57.10	57.89	55.23	55.28	363235
2019-10-02	54.80	55.58	54.28	55.33	302407
2019-10-03	54.95	55.33	54.26	55.16	386670
2019-10-04	55.25	56.08	55.04	56.00	333308
2019-10-07	55.86	57.85	55.86	56.61	408018
2019-10-08	55.87	56.66	55.54	55.59	277044
2019-10-09	56.19	56.96	55.82	55.72	178857
2019-10-10	55.84	56.77	55.72	56.40	178219
2019-10-11	57.56	57.97	56.94	57.00	226362
2019-10-14	56.83	57.26	56.43	56.84	314578
2019-10-15	56.91	57.62	56.64	57.33	315394
2019-10-16	58.07	58.77	57.51	58.05	444508
2019-10-17	58.45	59.30	58.30	58.84	397562
2019-10-18	58.65	59.19	58.45	58.47	429272
2019-10-21	59.01	59.50	58.49	58.91	287767
2019-10-22	58.80	59.09	58.46	58.77	186497
2019-10-23	58.77	59.41	58.34	59.19	275542
2019-10-24	59.64	59.73	58.42	58.90	202404
2019-10-25	58.54	59.78	58.54	59.38	187014
2019-10-28	59.68	60.35	59.56	59.85	204115
2019-10-29	59.62	60.26	59.54	59.96	190854
2019-10-30	59.96	59.96	58.98	59.41	191169
2019-10-31	59.33	60.03	58.55	58.98	243075
2019-11-01	59.46	60.05	59.19	59.29	231385
2019-11-04	59.89	60.62	59.62	60.45	252053
2019-11-05	60.75	61.33	60.36	60.53	303627
2019-11-06	60.53	60.80	59.28	59.61	285079
2019-11-07	60.23	61.09	59.89	60.27	188316
2019-11-08	59.92	60.31	59.36	59.73	297148
2019-11-11	59.22	59.90	59.11	59.37	171331
2019-11-12	59.44	59.44	57.86	58.62	385033
2019-11-13	58.29	59.43	58.12	59.13	307202
2019-11-14	58.97	59.57	58.77	58.90	423758
2019-11-15	59.35	60.81	59.35	60.74	523794
2019-11-18	60.62	60.79	59.36	59.66	425350
2019-11-19	59.81	60.48	59.66	59.77	315217
2019-11-20	59.63	60.49	58.98	59.56	299280
2019-11-21	59.41	60.47	59.33	60.43	352052
2019-11-22	60.60	60.91	59.76	60.56	424040
2019-11-25	60.75	62.00	60.66	61.77	381446
2019-11-26	61.87	62.38	61.07	61.56	382133
2019-11-27	61.87	62.41	61.71	61.99	259590
2019-11-29	61.82	62.48	61.43	61.52	122937
2019-12-02	61.53	62.35	61.48	61.73	288518
2019-12-03	60.71	61.13	60.17	60.81	321823
2019-12-04	61.54	62.80	61.47	62.12	321228
2019-12-05	62.46	63.62	62.34	62.67	249071
2019-12-06	62.95	63.49	62.85	63.01	266400
2019-12-09	62.62	63.56	62.39	62.93	228014
2019-12-10	62.74	63.55	62.57	63.04	338732
2019-12-11	63.00	63.85	63.00	63.68	247577
2019-12-12	63.57	65.05	63.22	64.62	399365
2019-12-13	64.23	64.95	63.30	63.68	260647
2019-12-16	63.72	64.46	63.41	64.29	339873
2019-12-17	64.46	64.66	63.98	64.62	213925
2019-12-18	64.91	64.93	64.30	64.53	268638
2019-12-19	64.51	65.15	64.39	64.70	372875
2019-12-20	64.97	65.61	64.44	64.82	642023
2019-12-23	64.82	65.13	64.43	64.60	221955
2019-12-24	64.76	65.04	64.40	64.84	101808
2019-12-26	65.04	65.34	64.73	64.94	131203
2019-12-27	65.12	65.12	64.37	64.62	161211
2019-12-30	64.60	65.03	63.85	64.56	177374
2019-12-31	64.27	64.86	64.27	64.52	183829
2020-01-02	64.98	65.35	64.23	65.32	263763
2020-01-03	64.38	65.10	64.24	64.95	222630
2020-01-06	64.17	64.46	63.34	63.49	440322
2020-01-07	63.48	64.09	63.16	63.80	285259
2020-01-08	63.74	64.14	63.36	63.60	283333
2020-01-09	64.01	64.64	63.99	64.54	588967
2020-01-10	71.31	74.46	70.57	72.92	2013128
2020-01-13	73.54	75.58	73.22	75.06	861387
2020-01-14	75.15	75.77	73.76	74.35	508032
2020-01-15	74.25	75.79	74.25	75.21	399144
2020-01-16	75.69	76.68	74.48	75.02	432777
2020-01-17	75.04	75.15	73.09	73.57	559648
2020-01-21	73.06	74.17	72.64	73.42	390152
2020-01-22	74.14	74.16	72.77	73.21	408686
2020-01-23	73.11	73.11	72.30	72.44	451701
2020-01-24	72.84	73.07	71.03	71.53	332180
2020-01-27	69.88	70.08	69.36	69.55	308692
2020-01-28	70.28	70.59	69.70	70.12	205339
2020-01-29	70.70	70.95	68.86	69.04	265334
2020-01-30	68.48	70.30	68.20	70.18	403306
2020-01-31	70.04	70.49	68.67	69.01	718708
2020-02-03	69.56	70.74	69.33	70.42	374756
2020-02-04	71.72	71.72	70.81	70.90	355813
2020-02-05	71.62	71.62	70.40	71.00	219218
2020-02-06	71.15	71.95	70.72	71.37	296059
2020-02-07	71.00	71.00	69.16	69.34	200212
2020-02-10	68.94	70.37	68.74	70.36	349549
2020-02-11	70.71	71.87	70.71	70.95	248878
2020-02-12	71.45	72.25	70.75	72.22	315056
2020-02-13	71.65	72.57	71.01	72.13	306624
2020-02-14	72.09	72.10	70.94	71.35	339214
2020-02-18	71.18	71.59	70.45	70.73	213974
2020-02-19	71.04	72.24	70.84	71.94	302024
2020-02-20	71.70	72.82	71.34	72.75	212503
2020-02-21	72.19	72.22	70.71	71.01	234917
2020-02-24	68.56	69.40	67.94	68.46	355531
2020-02-25	68.98	68.98	66.49	66.71	604067
2020-02-26	67.22	68.79	66.91	67.04	313950
2020-02-27	65.23	65.72	63.35	63.39	518759
2020-02-28	60.80	63.12	60.62	62.64	518981
2020-03-02	63.38	65.09	61.72	65.03	465435
2020-03-03	64.86	66.64	63.53	63.69	318395
2020-03-04	65.01	66.10	63.82	66.06	202419
2020-03-05	64.33	64.65	62.52	63.37	180012
2020-03-06	61.15	62.72	60.19	61.17	351162
2020-03-09	57.11	57.11	53.39	53.43	291797
2020-03-10	55.29	55.29	51.70	54.71	329828
2020-03-11	53.01	53.44	49.72	50.60	413275
2020-03-12	46.69	47.41	43.11	43.13	442865
2020-03-13	45.46	46.38	41.40	46.27	520961
2020-03-16	43.08	43.08	38.85	38.93	435880
2020-03-17	39.64	39.99	34.27	37.53	508720
2020-03-18	34.68	35.47	26.08	33.05	606988
2020-03-19	32.63	36.59	29.57	36.04	643907
2020-03-20	36.93	39.83	35.82	37.52	673808
2020-03-23	37.91	38.88	35.52	37.28	564847
2020-03-24	39.57	41.54	38.57	40.61	628205
2020-03-25	36.55	39.97	35.13	37.07	1093144
2020-03-26	37.35	40.58	36.74	38.91	529587
2020-03-27	37.24	37.29	35.19	35.99	780554
2020-03-30	36.05	37.64	35.42	37.39	679616
2020-03-31	37.07	39.08	36.30	36.62	682075
2020-04-01	35.14	36.41	34.31	35.88	548198
2020-04-02	36.08	38.34	35.90	36.31	664729
2020-04-03	36.19	37.14	33.39	33.88	541201
2020-04-06	35.83	37.22	35.22	36.37	526175
2020-04-07	38.70	39.76	37.85	38.14	479302
2020-04-08	38.93	41.47	38.82	41.25	388205
2020-04-09	42.46	44.37	41.80	42.78	455936
2020-04-13	42.86	43.20	40.22	41.03	290946
2020-04-14	41.57	42.56	39.62	40.70	501477
2020-04-15	39.16	39.80	37.24	37.81	533471
2020-04-16	37.83	38.19	36.74	37.74	487446
2020-04-17	39.52	40.58	38.50	39.21	294160
2020-04-20	38.20	38.81	37.17	37.22	321842
2020-04-21	36.29	36.73	35.16	35.18	397676
2020-04-22	36.43	36.54	35.60	36.02	358957
2020-04-23	36.64	37.45	36.38	36.57	315072
2020-04-24	37.06	38.59	36.69	38.18	444838
2020-04-27	38.95	39.99	38.59	39.60	309854
2020-04-28	40.76	40.99	39.63	40.51	489872
2020-04-29	41.84	44.24	40.74	44.14	468629
2020-04-30	43.19	44.01	42.57	43.86	588322
2020-05-01	42.82	43.16	42.38	42.99	524653
2020-05-04	42.28	43.40	42.08	43.14	600557
2020-05-05	43.85	44.93	43.66	43.79	469791
2020-05-06	43.96	44.09	42.66	42.69	308456
2020-05-07	43.39	44.41	43.36	43.50	211326
2020-05-08	43.99	45.86	43.99	45.76	217238
2020-05-11	44.87	45.16	43.56	44.79	433060
2020-05-12	45.06	45.22	41.91	41.91	203602
2020-05-13	46.10	47.54	45.09	45.99	756427
2020-05-14	45.09	45.09	42.65	44.33	520911
2020-05-15	43.79	46.09	43.48	45.81	313872
2020-05-18	47.66	49.50	46.90	49.33	411800
2020-05-19	48.92	50.61	48.62	49.25	342998
2020-05-20	50.21	51.85	49.62	51.37	458914
2020-05-21	51.42	51.71	50.17	50.70	485564
2020-05-22	50.90	50.90	49.77	50.39	173864
2020-05-26	53.05	54.33	52.33	52.91	374337
2020-05-27	54.14	56.00	53.35	55.82	255686
2020-05-28	56.22	56.31	54.11	54.23	246855
2020-05-29	53.81	54.01	52.68	53.43	356311
2020-06-01	53.51	55.04	53.20	54.91	309374
2020-06-02	55.59	55.81	54.15	54.61	304231
2020-06-03	55.26	57.09	55.00	55.87	492483
2020-06-04	55.40	56.49	54.47	55.83	466895
2020-06-05	58.13	59.37	57.23	57.44	464827
2020-06-08	58.03	59.69	57.89	58.52	392525
2020-06-09	57.61	58.26	56.03	56.49	430819
2020-06-10	56.86	57.05	54.05	54.67	430500
2020-06-11	52.22	52.22	48.45	48.89	499511
2020-06-12	51.12	51.99	48.92	50.01	297220
2020-06-15	47.96	50.42	47.43	50.04	365560
2020-06-16	52.45	52.56	50.84	52.03	325739
2020-06-17	51.98	52.50	50.11	50.68	409635
2020-06-18	50.25	51.58	49.77	50.34	385849
2020-06-19	51.03	52.62	50.66	51.00	626506
2020-06-22	50.68	52.77	50.29	52.10	619706
2020-06-23	53.30	53.35	51.46	51.69	673121
2020-06-24	51.22	52.56	50.11	51.39	571390
2020-06-25	51.09	51.31	49.83	50.94	872817
2020-06-26	55.55	59.59	54.46	58.35	2638968
2020-06-29	58.96	59.58	58.34	59.05	875965
2020-06-30	58.17	60.19	57.38	60.00	831001
2020-07-01	59.72	60.59	58.70	58.79	622633
2020-07-02	59.61	60.47	58.39	58.63	462716
2020-07-06	59.83	60.06	58.44	59.50	646221
2020-07-07	58.61	59.59	57.71	58.02	324700
2020-07-08	58.31	59.04	58.03	59.00	428080
2020-07-09	59.22	59.99	58.21	59.60	627810
2020-07-10	59.74	61.11	59.64	60.77	491096
2020-07-13	61.26	61.75	59.05	59.21	476058
2020-07-14	58.92	60.30	58.40	60.26	383223
2020-07-15	61.91	62.25	60.44	61.97	416525
2020-07-16	61.62	62.16	60.79	60.88	246539
2020-07-17	61.08	61.62	60.84	61.17	173672
2020-07-20	60.85	61.95	60.80	61.22	345782
2020-07-21	61.14	61.70	60.79	61.07	291423
2020-07-22	61.07	61.84	60.92	61.76	291244
2020-07-23	61.77	63.07	61.77	62.22	342384
2020-07-24	61.86	61.86	60.44	60.98	290871
2020-07-27	60.89	62.36	60.58	62.13	265174
2020-07-28	61.64	62.07	60.69	60.81	174065
2020-07-29	60.76	62.45	60.76	62.23	316395
2020-07-30	61.31	62.49	60.54	62.23	155647
2020-07-31	62.32	62.87	61.64	62.49	255446
2020-08-03	62.82	63.77	62.51	63.57	156915
2020-08-04	63.06	64.46	63.06	64.37	240414
2020-08-05	65.29	65.67	64.22	64.84	245453
2020-08-06	64.70	65.24	63.87	64.07	306271
2020-08-07	64.00	64.51	63.48	64.44	205470
2020-08-10	64.45	65.18	64.08	64.19	235448
2020-08-11	65.10	66.46	64.97	65.20	324749
2020-08-12	65.50	66.12	64.67	64.83	232350
2020-08-13	64.30	65.06	63.79	64.38	259180
2020-08-14	63.75	64.04	63.06	63.28	341838
2020-08-17	63.84	64.63	63.26	63.95	277148
2020-08-18	63.83	64.11	62.24	62.33	272704
2020-08-19	62.37	63.32	61.84	62.85	247240
2020-08-20	62.13	62.59	61.63	61.74	147836
2020-08-21	61.65	62.63	61.52	62.23	205923
2020-08-24	62.80	64.00	62.80	63.66	163225
2020-08-25	64.07	64.55	63.34	64.28	259281
2020-08-26	64.55	64.55	63.59	63.85	182143
2020-08-27	64.33	64.33	62.97	63.22	266416
2020-08-28	63.39	64.41	63.39	64.14	192793
2020-08-31	64.14	64.25	63.50	63.70	221672
2020-09-01	63.65	64.31	63.53	64.06	330478
2020-09-02	64.52	66.90	64.23	66.76	247618
2020-09-03	66.31	66.43	63.61	64.22	352186
2020-09-04	64.49	64.61	61.50	62.71	422857
2020-09-08	61.39	62.47	61.39	61.52	415361
2020-09-09	62.13	63.38	62.13	62.73	300554
2020-09-10	62.97	63.85	62.07	62.10	246309
2020-09-11	62.20	62.58	61.54	62.18	216349
2020-09-14	62.92	64.71	62.85	64.35	262706
2020-09-15	64.84	66.18	64.84	65.89	313159
2020-09-16	66.55	66.95	65.95	66.18	325589
2020-09-17	65.32	66.81	64.96	66.46	628177
2020-09-18	66.50	67.67	66.50	66.57	691742
2020-09-21	64.90	65.01	62.69	64.82	499405
2020-09-22	65.13	66.53	64.85	66.28	376819
2020-09-23	66.20	67.05	63.11	63.55	528262
2020-09-24	63.17	63.51	62.44	62.52	342397
2020-09-25	62.09	64.70	61.97	64.12	465420
2020-09-28	64.92	66.20	64.79	65.88	446173
2020-09-29	66.56	67.36	65.91	66.31	941753
2020-09-30	70.92	72.14	69.44	70.17	1358729
2020-10-01	70.96	72.62	69.64	72.28	570593
2020-10-02	70.82	74.51	70.59	73.96	716532
2020-10-05	74.70	75.66	74.29	75.45	523748
2020-10-06	75.87	77.39	74.71	76.11	343458
2020-10-07	77.14	78.04	76.96	77.54	427501
2020-10-08	78.12	78.33	76.18	76.45	322667
2020-10-09	76.93	77.15	75.00	75.28	306524
2020-10-12	75.84	75.89	74.68	75.38	224166
2020-10-13	74.66	75.63	73.31	73.48	287067
2020-10-14	73.84	74.45	72.64	72.71	252994
2020-10-15	71.66	74.44	71.36	74.19	321182
2020-10-16	74.69	75.30	74.46	74.55	277328
2020-10-19	74.74	75.93	74.31	74.60	284526
2020-10-20	75.36	75.36	73.68	73.75	202659
2020-10-21	73.76	74.02	71.44	71.56	241646
2020-10-22	72.14	73.14	71.66	72.88	214660
2020-10-23	73.60	73.60	71.92	72.83	260653
2020-10-26	71.61	72.08	69.80	70.79	148873
2020-10-27	71.04	72.10	68.79	68.83	360630
2020-10-28	67.25	67.60	66.01	66.58	273761
2020-10-29	66.50	67.23	65.37	66.23	269976
2020-10-30	65.97	66.44	64.62	65.95	291028
2020-11-02	66.63	68.91	66.63	68.72	371618
2020-11-03	69.72	71.16	69.47	70.83	338723
2020-11-04	70.43	71.83	69.78	71.02	151237
2020-11-05	72.15	73.89	71.71	73.22	235764
2020-11-06	73.45	75.13	73.22	73.88	160134
2020-11-09	77.64	78.65	74.67	74.76	272114
2020-11-10	74.59	75.29	73.29	74.70	236205
2020-11-11	74.64	75.65	73.58	75.44	301612
2020-11-12	75.65	75.72	72.89	73.51	223527
2020-11-13	73.91	75.85	73.91	75.81	227005
2020-11-16	76.35	78.91	76.31	78.91	367167
2020-11-17	78.84	79.79	77.43	78.85	364289
2020-11-18	79.47	79.47	76.52	76.53	282553
2020-11-19	76.69	77.09	74.87	75.75	283702
2020-11-20	75.74	77.15	75.07	76.49	260543
2020-11-23	77.16	78.81	77.02	78.51	220173
2020-11-24	78.98	82.53	78.38	82.17	386913
2020-11-25	82.17	82.17	79.96	81.03	242749
2020-11-27	80.75	81.74	80.49	81.57	124448
2020-11-30	81.41	81.69	79.42	80.31	338668
2020-12-01	82.01	83.40	75.50	76.02	2434696
2020-12-02	76.54	77.74	75.76	76.75	1052541
2020-12-03	77.12	80.25	76.80	79.18	1331302
2020-12-04	79.19	82.02	79.01	80.94	965001
2020-12-07	80.88	82.40	79.76	81.50	521417
2020-12-08	78.94	80.31	77.78	78.45	806713
2020-12-09	78.62	79.89	77.16	77.91	529590
2020-12-10	77.34	80.53	77.17	80.36	345374
2020-12-11	79.65	80.70	79.10	80.61	399659
2020-12-14	81.30	81.77	78.89	79.07	443630
2020-12-15	80.24	81.35	78.55	81.32	594668
2020-12-16	81.75	83.07	81.11	82.93	488838
2020-12-17	83.51	84.65	82.54	83.76	436898
2020-12-18	84.16	85.38	81.93	82.18	569887
2020-12-21	80.94	81.47	79.45	80.40	444321
2020-12-22	80.81	81.93	79.85	81.13	390614
2020-12-23	81.65	82.53	80.99	82.04	196253
2020-12-24	82.65	82.91	81.86	82.69	100341
2020-12-28	83.46	84.39	82.50	82.83	197150
2020-12-29	83.13	83.25	80.45	81.05	211063
2020-12-30	81.32	82.28	81.10	81.55	237424
2020-12-31	81.65	82.05	80.71	81.44	243235
2021-01-04	82.23	82.73	79.05	80.40	339471
2021-01-05	80.98	84.07	80.71	82.83	554688
2021-01-06	83.08	88.99	83.08	87.92	831412
2021-01-07	88.44	89.87	87.24	87.90	459209
2021-01-08	87.92	88.89	85.65	86.90	369197
2021-01-11	86.51	87.95	85.52	87.69	589798
2021-01-12	88.95	91.40	85.50	88.23	841804
2021-01-13	87.35	87.71	82.56	85.68	665539
2021-01-14	86.07	86.94	84.29	85.71	388009
2021-01-15	85.38	87.92	85.11	87.52	439445
2021-01-19	88.12	89.32	88.00	88.79	325966
2021-01-20	89.48	91.05	89.25	90.32	339552
2021-01-21	90.63	91.62	89.65	91.34	260239
2021-01-22	90.24	90.45	88.54	89.78	208485
2021-01-25	89.70	89.94	87.57	89.18	263277
2021-01-26	89.97	89.97	86.85	86.94	275138
2021-01-27	85.19	87.14	83.92	86.00	561298
2021-01-28	86.13	87.14	84.38	84.58	396627
2021-01-29	84.60	84.92	80.36	81.62	436680
2021-02-01	82.86	85.21	82.50	85.13	331633
2021-02-02	86.42	86.42	84.17	85.04	306085
2021-02-03	85.01	85.76	83.80	85.71	339182
2021-02-04	85.76	87.83	85.45	87.80	251632
2021-02-05	88.45	88.50	87.04	87.63	283883
2021-02-08	87.93	88.77	87.02	88.73	233091
2021-02-09	88.24	89.70	87.80	89.40	281337
2021-02-10	90.27	91.52	88.04	88.84	260299
2021-02-11	89.12	89.91	88.33	89.55	280328
2021-02-12	89.01	90.19	88.62	90.00	240805
2021-02-16	90.99	90.99	88.81	89.14	219886
2021-02-17	88.59	89.37	87.52	88.53	164009
2021-02-18	88.04	88.84	86.14	86.15	332125
2021-02-19	86.97	88.84	86.64	88.41	169457
2021-02-22	87.33	89.08	86.79	88.21	175857
2021-02-23	86.62	87.46	84.22	87.00	324423
2021-02-24	87.55	91.12	87.04	90.83	199280
2021-02-25	90.62	92.00	87.85	88.15	274437
2021-02-26	88.12	90.49	87.57	89.16	310279
2021-03-01	91.17	95.04	90.82	94.50	224899
2021-03-02	94.02	94.27	91.92	92.11	328059
2021-03-03	91.45	93.56	90.98	91.53	264093
2021-03-04	90.99	92.55	88.08	89.80	229440
2021-03-05	90.82	92.87	87.94	92.53	200742
2021-03-08	92.94	95.70	92.92	94.24	297080
2021-03-09	96.18	97.93	95.08	96.80	257176
2021-03-10	97.52	98.29	96.08	96.88	185348
2021-03-11	98.20	100.82	96.72	100.42	305790
2021-03-12	100.10	102.84	99.78	102.67	304373
2021-03-15	102.71	105.13	102.26	104.95	199509
2021-03-16	105.30	106.00	104.21	105.64	293943
2021-03-17	105.09	105.86	103.70	104.25	385841
2021-03-18	103.50	108.10	102.07	103.56	524369
2021-03-19	103.18	105.00	101.15	103.20	831606
2021-03-22	109.33	112.00	106.92	109.86	1440253
2021-03-23	110.31	111.94	107.97	108.93	1070093
2021-03-24	109.82	111.75	109.35	109.43	481270
2021-03-25	108.47	111.69	108.17	111.61	479547
2021-03-26	112.48	116.70	112.35	116.70	417918
2021-03-29	117.19	117.99	112.14	113.04	353334
2021-03-30	112.41	115.78	112.05	115.48	269867
2021-03-31	116.29	116.81	114.13	114.84	310661
2021-04-01	115.67	117.08	114.64	116.98	291560
2021-04-05	117.76	120.61	116.91	120.16	248767
2021-04-06	119.89	121.50	119.48	120.66	529526
2021-04-07	120.46	121.32	119.70	120.49	297701
2021-04-08	121.16	121.16	117.67	120.15	480706
2021-04-09	120.17	120.58	118.92	119.99	354774
2021-04-12	119.45	120.15	117.46	119.96	188073
2021-04-13	120.22	120.95	118.30	119.30	175466
2021-04-14	119.16	122.02	119.16	120.92	132936
2021-04-15	121.90	121.90	119.75	121.26	228061
2021-04-16	122.00	124.18	121.73	123.96	489183
2021-04-19	123.58	126.55	122.13	125.98	569851
2021-04-20	125.98	126.42	122.75	123.77	314987
2021-04-21	123.96	124.60	122.59	123.60	360737
2021-04-22	123.84	124.76	122.56	122.86	382641
2021-04-23	123.10	125.21	122.91	124.20	234624
2021-04-26	124.57	126.21	124.56	125.71	262077
2021-04-27	125.75	125.85	124.52	125.26	160801
2021-04-28	124.53	124.64	123.24	123.89	154162
2021-04-29	124.94	125.30	123.54	124.95	423677
2021-04-30	123.79	124.05	121.02	121.20	287568
2021-05-03	122.41	123.64	121.43	122.88	180591
2021-05-04	121.51	122.08	119.93	121.96	158549
2021-05-05	122.69	124.56	121.40	123.79	382933
2021-05-06	123.40	123.99	119.99	120.88	351544
2021-05-07	121.68	124.20	121.11	123.50	245047
2021-05-10	123.67	123.87	120.22	120.40	206676
2021-05-11	118.07	120.33	116.24	119.14	332820
2021-05-12	117.50	118.66	114.00	115.06	427243
2021-05-13	115.89	119.29	115.50	118.50	324763
2021-05-14	119.20	121.15	118.01	120.97	205671
2021-05-17	119.98	122.22	119.37	121.72	303365
2021-05-18	121.82	122.57	120.06	120.35	205689
2021-05-19	118.08	122.58	117.61	121.84	244198
2021-05-20	122.73	123.06	119.91	122.28	270323
2021-05-21	122.60	125.09	122.41	122.81	180951
2021-05-24	126.18	128.00	125.56	126.71	230256
2021-05-25	127.47	127.87	125.15	125.38	151272
2021-05-26	125.43	126.98	124.52	126.59	240970
2021-05-27	127.77	129.64	127.32	127.87	340048
2021-05-28	128.10	128.26	124.65	126.60	156032
2021-06-01	127.96	128.12	126.12	126.85	187652
2021-06-02	127.13	127.71	126.05	126.49	199363
2021-06-03	125.44	127.60	125.17	126.81	179757
2021-06-04	126.65	128.23	126.52	127.81	158552
2021-06-07	127.85	128.50	126.49	127.00	115684
2021-06-08	126.43	129.69	126.22	129.50	242219
2021-06-09	129.51	129.55	126.30	126.46	216177
2021-06-10	126.97	127.49	125.75	126.97	161857
2021-06-11	127.29	129.50	127.29	129.48	248965
2021-06-14	129.49	130.55	128.11	128.59	362422
2021-06-15	129.46	129.46	126.53	127.66	160975
2021-06-16	127.08	127.21	123.81	125.01	189031
2021-06-17	124.32	124.32	118.44	119.64	316898
2021-06-18	117.62	118.81	116.48	117.61	579222
2021-06-21	118.80	121.00	118.68	119.52	236187
2021-06-22	118.88	119.48	117.57	118.00	280862
2021-06-23	118.00	120.30	117.68	118.92	224881
2021-06-24	119.98	121.22	118.78	120.91	310304
2021-06-25	119.74	121.69	116.31	121.34	695575
2021-06-28	123.16	124.14	121.72	121.94	309295
2021-06-29	121.94	123.79	121.47	122.48	219943
2021-06-30	122.28	123.12	121.13	121.76	266154
2021-07-01	122.35	122.99	121.26	122.05	222706
2021-07-02	122.23	122.51	120.51	120.87	175242
2021-07-06	120.63	120.63	115.86	116.37	485411
2021-07-07	116.86	119.40	114.72	119.00	419056
2021-07-08	116.39	118.52	113.79	117.82	384208
2021-07-09	118.99	120.81	116.48	120.41	259040
2021-07-12	119.45	120.08	118.24	119.12	361233
2021-07-13	118.43	118.65	115.46	115.62	256554
2021-07-14	116.50	118.03	115.72	116.43	222420
2021-07-15	114.99	116.36	113.74	114.45	192639
2021-07-16	115.36	116.00	111.40	111.60	193367
2021-07-19	109.63	111.39	108.38	110.21	457956
2021-07-20	110.84	114.02	109.42	113.27	422768
2021-07-21	114.40	116.83	113.55	114.76	257745
2021-07-22	114.57	115.90	113.38	115.59	242140
2021-07-23	116.35	117.46	115.37	117.11	142959
2021-07-26	118.00	119.23	117.60	118.33	176491
2021-07-27	116.47	118.01	115.48	117.09	137530
2021-07-28	117.78	119.00	115.94	118.11	112558
2021-07-29	118.73	120.01	116.85	119.48	507216
2021-07-30	119.46	121.34	118.84	119.54	148048
2021-08-02	119.54	121.72	117.70	117.78	188831
2021-08-03	119.03	120.05	116.53	119.50	137924
2021-08-04	118.83	122.16	118.35	120.99	240910
2021-08-05	121.02	123.01	121.02	122.47	133585
2021-08-06	122.62	124.09	122.62	122.70	174716
2021-08-09	122.50	123.95	121.20	123.51	122364
2021-08-10	123.78	124.83	122.56	124.58	197629
2021-08-11	125.12	127.11	123.90	127.06	166038
2021-08-12	127.36	127.36	124.92	126.47	90555
2021-08-13	126.43	126.52	124.46	124.71	103988
2021-08-16	123.97	125.22	123.35	124.82	105421
2021-08-17	123.87	124.21	121.08	123.34	105636
2021-08-18	122.98	125.05	122.62	123.09	81159
2021-08-19	121.33	123.43	121.33	123.27	103793
2021-08-20	123.05	125.47	122.37	125.19	88955
2021-08-23	126.58	126.58	124.48	125.21	107936
2021-08-24	125.37	126.50	124.69	126.13	116028
2021-08-25	126.24	129.58	126.21	128.31	108746
2021-08-26	128.58	129.33	127.15	127.81	88029
2021-08-27	127.89	129.84	127.45	128.70	215772
2021-08-30	129.21	130.93	128.00	129.33	126644
2021-08-31	129.08	129.27	126.44	127.07	223674
2021-09-01	127.61	128.20	125.60	127.60	167744
2021-09-02	128.19	129.90	127.76	128.66	134334
2021-09-03	128.36	128.86	127.46	127.65	105363
2021-09-07	126.52	128.04	126.07	127.60	234555
2021-09-08	127.67	127.67	122.56	123.48	288188
2021-09-09	122.85	123.35	121.98	122.28	206186
2021-09-10	122.51	123.18	118.20	118.41	180104
2021-09-13	118.94	119.72	117.78	118.93	153149
2021-09-14	118.99	119.03	115.67	116.23	149737
2021-09-15	116.91	118.96	115.96	118.67	266276
2021-09-16	119.16	120.62	118.41	119.06	167635
2021-09-17	118.44	118.44	114.94	115.29	611141
2021-09-20	112.50	113.53	110.52	112.99	210237
2021-09-21	114.07	114.07	110.49	110.97	193754
2021-09-22	111.71	113.21	110.92	111.29	255391
2021-09-23	111.56	113.86	111.56	112.41	179912
2021-09-24	111.72	112.41	110.74	111.42	188386
2021-09-27	111.16	113.74	110.74	113.25	247924
2021-09-28	105.00	106.34	100.04	105.53	1436410
2021-09-29	106.98	110.00	105.52	107.38	597939
2021-09-30	108.23	109.06	102.75	104.10	536824
2021-10-01	104.70	107.46	104.04	106.32	367487
2021-10-04	105.82	107.28	105.53	105.92	287712
2021-10-05	106.49	108.53	105.82	107.32	406863
2021-10-06	105.33	106.12	103.76	104.69	507249
2021-10-07	105.85	107.76	105.41	106.14	291198
2021-10-08	106.29	107.25	105.25	105.30	247871
2021-10-11	105.24	107.43	104.45	104.50	254374
2021-10-12	104.60	105.24	103.38	103.77	360011
2021-10-13	104.12	104.50	102.02	102.64	302827
2021-10-14	103.73	106.43	103.46	106.24	275999
2021-10-15	105.82	106.90	103.65	105.75	449082
2021-10-18	105.10	109.01	104.80	107.33	399504
2021-10-19	107.62	108.18	106.45	107.69	407448
2021-10-20	107.89	108.21	104.63	105.19	354786
2021-10-21	104.50	105.66	103.45	105.49	341405
2021-10-22	105.71	107.24	104.75	105.00	189738
2021-10-25	104.74	106.24	104.49	105.68	236851
2021-10-26	105.99	105.99	103.75	105.00	428726
2021-10-27	105.00	105.02	101.56	102.40	452953
2021-10-28	102.92	105.07	102.52	104.55	409802
2021-10-29	104.48	105.95	104.19	105.00	415233
2021-11-01	105.01	109.25	105.01	109.01	230163
2021-11-02	108.74	110.23	108.53	109.30	197133
2021-11-03	108.77	111.30	108.54	110.51	263569
2021-11-04	111.28	112.69	110.00	110.30	245428
2021-11-05	111.48	115.58	110.58	114.43	451686
2021-11-08	114.96	115.72	111.99	112.29	200547
2021-11-09	112.67	112.71	111.13	111.86	167678
2021-11-10	111.18	112.98	110.96	111.56	187939
2021-11-11	112.00	113.92	112.00	113.44	143005
2021-11-12	113.91	114.44	112.37	112.40	176229
2021-11-15	112.83	112.90	110.60	112.49	223841
2021-11-16	111.94	114.35	111.56	113.55	168970
2021-11-17	112.98	113.34	111.61	113.14	211278
2021-11-18	113.06	114.72	111.79	114.09	277816
2021-11-19	113.84	114.49	112.71	113.97	231941
2021-11-22	114.87	115.27	112.23	112.74	210402
2021-11-23	111.92	113.27	111.15	111.57	157999
2021-11-24	111.27	113.39	110.70	113.14	453185
2021-11-26	110.23	111.10	106.79	107.69	150421
2021-11-29	109.55	109.55	105.99	108.37	266937
2021-11-30	107.37	107.55	102.36	103.46	489650
2021-12-01	105.90	108.17	103.17	103.27	307031
2021-12-02	103.50	107.47	102.90	106.41	320938
2021-12-03	106.80	107.65	104.29	105.10	327463
2021-12-06	105.69	107.71	103.71	106.84	589723
2021-12-07	108.08	110.46	108.01	109.60	206519
2021-12-08	109.68	110.69	108.38	110.17	185710
2021-12-09	109.37	110.00	107.47	107.51	169239
2021-12-10	109.30	112.78	108.01	108.97	449172
2021-12-13	108.81	109.48	105.47	106.39	307130
2021-12-14	106.00	108.29	105.41	106.97	448335
2021-12-15	107.13	107.17	104.22	107.11	465952
2021-12-16	110.00	111.82	109.29	110.15	479585
2021-12-17	109.77	111.13	107.85	108.32	631168
2021-12-20	106.23	106.52	103.33	105.01	332557
2021-12-21	106.14	109.71	106.14	109.36	304309
2021-12-22	109.77	112.16	109.12	111.86	206486
2021-12-23	112.82	114.92	112.21	113.20	203631
2021-12-27	113.51	115.07	113.21	114.99	186261
2021-12-28	115.56	115.76	113.92	114.92	123949
2021-12-29	114.25	115.69	113.99	114.93	179957
2021-12-30	115.26	115.71	113.64	113.82	156328
2021-12-31	114.05	115.35	113.76	114.36	138131
2022-01-03	115.03	117.45	113.58	114.38	267342
2022-01-04	115.53	119.04	114.53	117.32	472454
2022-01-05	117.66	119.30	115.52	115.64	429979
2022-01-06	115.87	116.76	113.34	113.71	385445
2022-01-07	114.15	114.22	108.93	109.25	262650
2022-01-10	108.45	109.91	106.69	109.81	326363
2022-01-11	114.11	115.31	105.77	107.46	587732
2022-01-12	111.31	111.52	107.60	108.41	566713
2022-01-13	108.82	110.62	107.88	109.12	673515
2022-01-14	108.09	109.38	105.44	106.82	321812
2022-01-18	105.52	107.77	104.35	106.46	399673
2022-01-19	106.98	107.74	105.45	106.05	468520
2022-01-20	106.45	108.86	105.17	105.71	374389
2022-01-21	105.14	107.62	104.13	104.31	599652
2022-01-24	103.07	104.87	100.63	104.61	532468
2022-01-25	102.00	102.66	99.37	100.14	431058
2022-01-26	101.66	103.78	99.53	100.62	356236
2022-01-27	101.87	103.17	99.48	100.12	244357
2022-01-28	99.77	100.89	97.44	100.76	291689
2022-01-31	100.17	104.75	99.97	104.57	388382
2022-02-01	104.29	104.91	102.22	104.19	281113
2022-02-02	104.76	107.58	104.63	107.24	428815
2022-02-03	106.14	107.12	104.49	104.52	247458
2022-02-04	103.57	104.74	102.03	104.32	296521
2022-02-07	104.63	105.31	103.98	104.07	297657
2022-02-08	103.85	105.82	103.24	105.19	314244
2022-02-09	106.30	107.33	105.31	106.80	232265
2022-02-10	105.09	107.44	104.46	105.08	332147
2022-02-11	105.10	105.96	101.94	102.15	260335
2022-02-14	101.93	102.66	100.26	101.34	396608
2022-02-15	102.57	106.06	102.32	105.96	248142
2022-02-16	105.03	106.84	104.93	106.13	198971
2022-02-17	104.77	105.78	104.02	104.55	256364
2022-02-18	104.62	105.58	103.26	104.59	240912
2022-02-22	103.38	105.28	101.53	102.32	228433
2022-02-23	102.98	103.77	99.31	99.41	329763
2022-02-24	96.82	101.58	96.09	101.23	326024
2022-02-25	102.03	104.02	100.12	103.86	310726
2022-02-28	101.89	103.09	100.42	101.83	324816
2022-03-01	101.58	101.60	99.48	100.63	311099
2022-03-02	101.66	105.88	101.30	105.37	273325
2022-03-03	105.43	106.43	104.52	105.36	279945
2022-03-04	104.18	105.26	102.31	103.95	256208
2022-03-07	104.61	104.61	101.30	102.00	329858
2022-03-08	102.60	104.88	101.24	102.39	326647
2022-03-09	105.10	107.35	104.30	106.49	266253
2022-03-10	105.02	107.29	105.00	107.25	235954
2022-03-11	108.36	110.24	108.15	109.84	325553
2022-03-14	110.31	111.33	106.54	107.96	348541
2022-03-15	108.17	109.12	107.66	109.05	289192
2022-03-16	110.34	112.64	109.55	112.60	264697
2022-03-17	111.52	114.37	111.10	113.47	256587
2022-03-18	112.99	114.14	111.45	114.03	673081
2022-03-21	114.03	115.12	113.06	113.53	183018
2022-03-22	113.90	115.14	113.08	113.79	172487
2022-03-23	112.84	113.86	111.85	112.04	280268
2022-03-24	113.00	114.50	105.13	106.14	615077
2022-03-25	107.31	109.45	106.00	107.62	358572
2022-03-28	107.60	107.63	102.76	103.56	382413
2022-03-29	104.30	107.85	104.30	106.70	473995
2022-03-30	106.35	106.69	103.27	103.69	385376
2022-03-31	103.28	104.76	102.76	103.21	392209
2022-04-01	103.78	104.70	101.50	102.74	306178
2022-04-04	103.02	104.05	102.19	103.71	256405
2022-04-05	102.74	103.65	100.60	100.66	392885
2022-04-06	100.00	100.65	98.71	99.45	463936
2022-04-07	98.90	99.75	96.25	98.88	449241
2022-04-08	97.42	99.70	96.53	98.87	444626
2022-04-11	98.45	99.82	98.00	98.39	306351
2022-04-12	100.70	100.87	97.71	98.14	294336
2022-04-13	98.14	100.00	98.14	99.65	199626
2022-04-14	101.55	102.61	100.44	100.78	331442
2022-04-18	100.30	103.32	100.30	102.90	361949
2022-04-19	103.48	104.86	102.77	104.56	307364
2022-04-20	105.08	106.60	103.94	104.55	626698
2022-04-21	105.73	106.15	102.72	103.28	306324
2022-04-22	102.30	102.97	99.87	99.96	406030
2022-04-25	99.70	101.71	97.44	101.59	395457
2022-04-26	100.59	101.66	98.43	98.54	354513
2022-04-27	98.33	100.01	97.26	97.76	307839
2022-04-28	99.00	102.44	98.64	102.01	143284
2022-04-29	101.29	103.15	99.95	100.09	248404
2022-05-02	99.90	100.92	97.87	100.40	332828
2022-05-03	100.17	102.96	100.05	102.24	211576
2022-05-04	102.68	105.81	101.50	105.58	218457
2022-05-05	104.20	105.47	101.79	103.05	290290
2022-05-06	102.77	103.34	99.66	101.27	252879
2022-05-09	99.66	101.49	99.18	99.61	242584
2022-05-10	100.46	100.63	97.10	98.07	262824
2022-05-11	97.89	99.52	95.01	95.19	305300
2022-05-12	95.25	97.98	93.49	95.88	542163
2022-05-13	96.80	99.59	96.20	99.04	357806
2022-05-16	98.75	99.73	97.98	98.66	167703
2022-05-17	100.37	101.84	99.39	101.67	210286
2022-05-18	100.81	101.69	97.33	98.03	228531
2022-05-19	97.66	98.60	96.46	96.50	269348
2022-05-20	97.73	97.85	93.64	96.07	466140
2022-05-23	96.77	98.79	96.19	98.38	457864
2022-05-24	97.40	97.94	94.93	96.43	429159
2022-05-25	95.71	98.10	95.71	97.01	602088
2022-05-26	97.22	100.45	97.22	100.13	338042
2022-05-27	100.68	102.73	100.50	102.62	229719
2022-05-31	102.23	104.73	101.23	103.85	382311
2022-06-01	104.25	104.55	101.12	102.68	291906
2022-06-02	103.18	105.52	102.81	105.40	211976
2022-06-03	104.54	105.35	103.50	104.47	266483
2022-06-06	105.30	106.58	105.20	105.31	406337
2022-06-07	104.32	107.05	104.05	107.03	353687
2022-06-08	106.47	106.69	104.24	104.61	193779
2022-06-09	104.50	105.03	103.85	103.86	218921
2022-06-10	101.57	102.48	100.09	100.24	258358
2022-06-13	97.90	98.63	95.71	96.20	421969
2022-06-14	96.62	97.83	94.26	95.16	511857
2022-06-15	95.45	98.91	95.22	97.47	321253
2022-06-16	95.38	95.41	89.08	90.18	411772
2022-06-17	91.00	91.71	89.13	90.54	583659
2022-06-21	91.71	93.48	90.43	93.00	286753
2022-06-22	91.70	93.90	91.70	93.42	240411
2022-06-23	93.80	94.10	92.16	93.49	182762
2022-06-24	93.68	95.89	93.68	95.05	624652
2022-06-27	95.83	99.19	95.08	98.27	415059
2022-06-28	98.34	99.66	91.38	92.88	630436
2022-06-29	92.63	92.67	89.81	90.49	623453
2022-06-30	89.19	91.40	88.61	91.10	529971
2022-07-01	90.90	93.56	90.08	92.43	433043
2022-07-05	90.76	91.72	88.90	90.92	448405
2022-07-06	90.34	92.28	89.46	90.35	277966
2022-07-07	91.26	92.78	91.26	92.15	229836
2022-07-08	91.96	92.92	90.99	92.65	191153
2022-07-11	92.22	92.29	90.85	91.21	376178
2022-07-12	91.17	92.48	90.22	90.84	261539
2022-07-13	89.01	91.01	88.64	89.84	296029
2022-07-14	89.67	90.51	88.21	90.32	247617
2022-07-15	91.65	92.68	90.45	92.17	228519
2022-07-18	92.60	93.46	91.10	91.32	427782
2022-07-19	92.55	95.93	92.55	95.71	534431
2022-07-20	95.02	96.77	94.54	96.58	227996
2022-07-21	96.33	97.89	95.88	97.82	173541
2022-07-22	98.13	98.33	95.91	96.14	166782
2022-07-25	96.30	97.04	95.95	96.63	207872
2022-07-26	96.55	97.53	95.81	96.49	147376
2022-07-27	96.79	98.34	96.37	97.58	193296
2022-07-28	97.62	99.50	97.62	99.34	198058
2022-07-29	99.73	100.86	98.85	100.42	228816
2022-08-01	99.67	102.40	99.50	101.48	222284
2022-08-02	101.08	101.74	99.50	100.67	258800
2022-08-03	101.15	104.29	101.11	102.83	319020
2022-08-04	102.79	102.99	101.97	102.11	229221
2022-08-05	100.98	102.68	100.81	101.96	209169
2022-08-08	102.55	103.33	100.99	101.09	177911
2022-08-09	100.68	100.80	97.90	98.24	286276
2022-08-10	100.09	101.43	100.00	100.68	298117
2022-08-11	101.18	102.53	100.62	101.00	226497
2022-08-12	101.78	103.49	101.41	103.49	260197
2022-08-15	103.03	104.17	102.78	103.96	190633
2022-08-16	103.63	105.18	103.63	104.77	379167
2022-08-17	103.37	103.86	101.77	103.12	310545
2022-08-18	103.19	107.42	103.19	106.57	359035
2022-08-19	105.74	105.88	104.24	104.54	196700
2022-08-22	102.71	103.51	101.94	102.37	204741
2022-08-23	102.39	103.47	101.88	101.95	239767
2022-08-24	101.13	102.23	100.75	101.09	177871
2022-08-25	101.56	103.60	101.56	103.48	172919
2022-08-26	103.08	103.29	98.15	98.25	236357
2022-08-29	97.29	98.21	96.52	97.81	234855
2022-08-30	98.26	98.38	95.72	96.47	217488
2022-08-31	96.99	96.99	95.87	96.28	236554
2022-09-01	94.83	94.83	92.86	94.21	293713
2022-09-02	95.46	96.28	92.86	93.34	228505
2022-09-06	94.27	97.01	93.83	94.84	547668
2022-09-07	94.31	97.07	94.31	96.78	251022
2022-09-08	95.89	96.23	94.42	96.12	260399
2022-09-09	96.94	97.90	96.14	96.29	305119
2022-09-12	97.19	98.16	96.58	98.08	353118
2022-09-13	95.80	95.80	92.31	92.66	310907
2022-09-14	91.95	92.56	91.00	91.94	290040
2022-09-15	91.87	92.92	91.02	91.26	226855
2022-09-16	90.49	90.52	88.77	90.09	596844
2022-09-19	88.99	91.77	88.99	91.74	214575
2022-09-20	90.90	91.05	89.55	90.00	352768
2022-09-21	91.35	92.30	89.44	89.49	319564
2022-09-22	89.54	89.58	87.94	88.12	198083
2022-09-23	86.46	86.65	84.66	85.61	512707
2022-09-26	85.22	87.16	84.06	84.20	665040
2022-09-27	84.51	85.95	82.98	84.46	577089
2022-09-28	83.94	85.90	83.94	85.48	410601
2022-09-29	84.23	84.74	82.42	83.14	460208
2022-09-30	82.86	84.23	81.06	81.19	462408
2022-10-03	82.01	84.48	81.59	83.93	602585
2022-10-04	85.44	88.05	85.44	87.82	438850
2022-10-05	86.26	87.08	85.49	86.70	209105
2022-10-06	86.81	87.61	86.26	86.68	266930
2022-10-07	85.76	85.76	82.41	82.84	319169
2022-10-10	83.32	83.66	82.30	82.39	242787
2022-10-11	81.62	83.04	80.85	81.44	325665
2022-10-12	82.13	83.22	81.18	81.47	351338
2022-10-13	79.63	85.72	78.87	85.27	340500
2022-10-14	85.92	86.14	82.66	82.81	214841
2022-10-17	84.81	86.24	84.74	85.66	331260
2022-10-18	87.50	88.77	86.11	86.57	404546
2022-10-19	85.61	86.63	84.59	85.43	212316
2022-10-20	85.87	87.00	84.33	84.66	272922
2022-10-21	85.06	86.89	84.49	86.64	258758
2022-10-24	87.00	87.85	85.70	87.73	299292
2022-10-25	87.08	89.85	87.08	89.66	275558
2022-10-26	89.65	91.03	88.60	89.96	211684
2022-10-27	90.62	91.63	89.66	89.89	197622
2022-10-28	90.00	92.52	90.00	92.44	327971
2022-10-31	91.66	92.36	91.16	91.51	220385
2022-11-01	92.43	92.50	91.02	92.34	164026
2022-11-02	91.61	94.33	90.98	91.14	320439
2022-11-03	89.85	91.04	88.72	90.03	181624
2022-11-04	91.63	92.17	89.90	91.07	188450
2022-11-07	91.39	93.40	90.42	93.36	427094
2022-11-08	93.62	95.53	93.30	94.26	235647
2022-11-09	93.22	94.80	92.00	92.42	257991
2022-11-10	95.49	97.21	94.25	97.05	345680
2022-11-11	97.95	99.77	97.49	99.24	249249
2022-11-14	98.69	102.00	98.57	100.54	349936
2022-11-15	102.21	103.24	101.35	102.22	327791
2022-11-16	101.50	101.82	100.29	100.36	176083
2022-11-17	98.40	99.62	97.44	99.49	181197
2022-11-18	100.97	101.58	100.09	101.18	152790
2022-11-21	101.02	101.63	100.49	100.61	161116
2022-11-22	101.19	102.17	100.56	101.77	242161
2022-11-23	101.70	103.52	101.69	102.79	183861
2022-11-25	103.01	103.41	102.88	103.07	42685
2022-11-28	102.04	102.84	99.79	100.10	126538
2022-11-29	99.75	100.65	99.53	100.06	105924
2022-11-30	100.34	102.72	98.89	102.30	597267
2022-12-01	102.70	103.80	102.31	102.80	266460
2022-12-02	101.36	102.57	101.33	101.49	131130
2022-12-05	100.67	100.95	97.92	98.43	198822
2022-12-06	98.42	98.53	96.80	97.40	263093
2022-12-07	97.03	97.04	96.27	96.60	118369
2022-12-08	96.90	99.44	96.90	98.34	166368
2022-12-09	97.98	99.43	97.69	97.87	137503
2022-12-12	97.99	99.56	97.28	98.98	183603
2022-12-13	102.01	103.19	98.85	99.49	358497
2022-12-14	99.14	101.21	99.00	99.75	244656
2022-12-15	98.32	98.32	96.42	96.55	178357
2022-12-16	95.78	97.04	94.63	95.15	417609
2022-12-19	95.39	95.39	92.56	93.24	220913
2022-12-20	93.03	94.24	92.89	93.61	207531
2022-12-21	94.37	97.06	94.23	97.05	267823
2022-12-22	96.12	96.12	93.57	94.60	165251
2022-12-23	94.38	95.25	94.07	95.19	144968
2022-12-27	95.15	96.42	94.94	95.54	158292
2022-12-28	95.35	96.15	92.72	92.82	173713
2022-12-29	93.57	96.66	93.57	96.01	159840
2022-12-30	94.81	95.17	93.98	94.71	181114
2023-01-03	95.41	96.86	95.10	96.61	247710
2023-01-04	97.93	98.22	95.48	96.04	285201
2023-01-05	95.07	96.12	93.77	95.67	301323
2023-01-06	97.02	99.28	97.02	99.27	177546
2023-01-09	99.73	101.79	99.68	100.20	222536
2023-01-10	106.65	106.65	102.01	104.94	953079
2023-01-11	104.98	111.29	104.77	110.35	569893
2023-01-12	110.28	110.89	108.84	109.43	473213
2023-01-13	108.34	111.41	108.33	111.35	401529
2023-01-17	110.90	111.29	109.58	110.02	302541
2023-01-18	110.13	111.57	107.75	107.54	243559
2023-01-19	106.53	107.83	106.06	106.96	300006
2023-01-20	107.44	109.06	106.63	109.05	280649
2023-01-23	109.12	110.94	109.12	110.39	296350
2023-01-24	110.02	110.59	108.84	109.02	137268
2023-01-25	107.38	108.28	106.62	107.88	247009
2023-01-26	100.64	102.65	99.78	102.52	3336061
2023-01-27	102.37	103.19	101.14	101.45	871702
2023-01-30	100.81	102.28	100.30	100.43	952917
2023-01-31	100.83	102.15	100.14	102.15	537847
2023-02-01	101.85	104.38	101.85	104.16	471082
2023-02-02	105.34	106.12	104.30	105.03	512495
2023-02-03	104.70	106.36	103.93	104.95	448135
2023-02-06	104.16	105.04	103.48	103.73	623234
2023-02-07	103.08	103.74	101.35	103.56	329784
2023-02-08	102.57	103.41	101.67	102.16	260222
2023-02-09	103.33	103.33	101.39	101.81	265595
2023-02-10	101.59	102.28	101.07	101.88	239688
2023-02-13	101.70	103.75	101.08	103.31	1216578
2023-02-14	102.99	103.49	101.84	102.97	600481
2023-02-15	101.70	102.54	101.47	102.30	388106
2023-02-16	100.93	102.63	100.93	102.25	340729
2023-02-17	101.58	102.20	100.81	101.13	316393
2023-02-21	100.17	100.38	97.65	97.80	348312
2023-02-22	97.65	98.18	96.85	97.33	290440
2023-02-23	98.42	98.65	96.49	97.87	308533
2023-02-24	96.14	97.04	96.08	96.53	267543
2023-02-27	97.38	97.83	96.49	96.60	252039
2023-02-28	96.50	97.07	96.14	96.52	378764
2023-03-01	96.91	97.54	96.32	96.84	289581
2023-03-02	96.00	96.74	95.56	96.63	330535
2023-03-03	97.10	97.44	96.52	96.96	326454
2023-03-06	97.35	97.35	95.84	96.19	408097
2023-03-07	96.22	96.54	94.94	95.31	333972
2023-03-08	95.54	95.94	94.62	95.33	272976
2023-03-09	95.32	95.92	93.62	93.68	396835
2023-03-10	93.49	93.63	90.14	91.28	578496
2023-03-13	90.16	91.31	89.92	90.15	767657
2023-03-14	92.14	92.34	91.09	92.10	479331
2023-03-15	90.19	90.76	88.81	89.86	374155
2023-03-16	89.01	91.93	88.61	91.79	418028
2023-03-17	91.61	92.00	89.66	90.02	803231
2023-03-20	90.81	91.81	90.57	91.28	462916
2023-03-21	92.49	93.34	92.21	92.76	285881
2023-03-22	92.49	93.65	91.36	91.44	391692
2023-03-23	91.76	93.18	90.59	91.19	363289
2023-03-24	90.42	91.82	90.00	91.72	262296
2023-03-27	92.60	93.48	91.82	93.02	506226
2023-03-28	90.01	92.38	89.60	92.24	1270511
2023-03-29	93.07	93.56	92.61	93.41	607221
2023-03-30	93.74	95.84	92.90	94.49	567375
2023-03-31	95.00	96.86	94.62	96.79	554189
2023-04-03	96.30	97.30	95.45	96.22	529890
2023-04-04	96.59	96.59	93.37	93.66	587449
2023-04-05	93.19	93.86	92.46	93.34	400790
2023-04-06	93.02	93.04	92.03	93.02	324364
2023-04-10	92.76	94.12	92.50	94.11	322606
2023-04-11	94.33	95.37	93.56	93.65	411047
2023-04-12	94.62	94.82	92.70	92.50	339302
2023-04-13	92.84	94.01	92.38	93.79	314636
2023-04-14	93.73	95.07	93.23	94.38	412779
2023-04-17	94.12	95.81	93.67	95.54	489146
2023-04-18	95.88	96.69	94.92	96.04	373467
2023-04-19	94.54	94.54	91.03	91.37	900555
2023-04-20	90.53	91.57	90.17	90.81	502279
2023-04-21	90.51	90.52	88.62	89.15	425041
2023-04-24	89.13	89.55	88.17	88.67	406017
2023-04-25	87.98	88.15	86.90	87.04	389045
2023-04-26	86.93	87.94	86.67	86.92	367316
2023-04-27	87.15	88.37	86.37	87.99	284711
2023-04-28	88.25	89.07	87.86	89.04	391917
2023-05-01	89.96	90.75	89.24	89.57	315702
2023-05-02	88.88	89.33	86.45	88.01	331672
2023-05-03	88.64	89.68	88.06	88.25	348850
2023-05-04	87.48	88.89	86.89	86.93	373602
2023-05-05	87.97	88.77	87.48	88.36	288377
2023-05-08	88.50	88.91	86.85	87.82	401709
2023-05-09	87.38	88.45	86.30	88.01	301646
2023-05-10	89.22	89.96	87.84	88.96	291724
2023-05-11	88.58	89.56	87.07	87.91	322212
2023-05-12	88.25	88.83	87.09	87.85	205547
2023-05-15	88.06	88.91	87.26	88.55	271565
2023-05-16	88.08	89.21	87.69	88.08	290838
2023-05-17	88.48	90.21	87.90	90.20	262012
2023-05-18	90.28	91.50	89.93	91.10	196275
2023-05-19	91.83	91.83	89.68	89.84	279524
2023-05-22	89.99	91.20	89.26	90.98	293100
2023-05-23	90.50	91.50	89.69	89.87	354214
2023-05-24	89.09	89.19	87.87	88.30	236805
2023-05-25	89.03	90.53	88.39	90.15	199570
2023-05-26	90.65	91.88	90.28	91.32	220224
2023-05-30	91.98	91.98	89.87	90.59	213231
2023-05-31	89.73	90.47	87.80	89.38	578053
2023-06-01	89.31	89.96	88.77	89.32	212269
2023-06-02	90.00	92.41	89.99	92.22	309739
2023-06-05	91.38	91.19	89.10	92.22	306094
2023-06-06	90.00	93.02	89.40	92.25	302926
2023-06-07	92.59	94.37	92.20	94.34	326367
2023-06-08	94.27	94.42	93.03	93.64	250234
2023-06-09	93.52	93.90	92.79	92.99	217786
2023-06-12	92.99	94.86	92.53	94.31	302342
2023-06-13	95.28	95.91	94.54	95.45	317784
2023-06-14	95.82	96.81	94.80	95.20	306416
2023-06-15	95.06	96.44	95.06	96.36	291635
2023-06-16	96.99	97.04	94.87	96.77	1549549
2023-06-20	96.01	97.48	95.62	96.48	413783
2023-06-21	95.92	97.08	95.49	96.16	359209
2023-06-22	96.06	96.38	95.29	95.77	376020
2023-06-23	95.01	96.65	94.93	96.21	918765
2023-06-26	96.59	98.58	96.59	97.70	443018
2023-06-27	91.12	92.90	87.68	92.82	1076598
2023-06-28	92.30	92.30	90.35	90.85	630369
2023-06-29	91.00	94.13	90.92	94.03	415918
2023-06-30	94.76	94.76	93.25	94.00	383420
2023-07-03	92.63	93.23	91.99	92.54	299410
2023-07-05	92.17	94.24	91.29	93.95	454346
2023-07-06	92.79	94.06	91.84	92.87	345114
2023-07-07	92.89	95.57	92.89	94.72	425978
2023-07-10	94.08	97.16	94.08	97.01	482222
2023-07-11	97.65	99.04	97.00	97.50	532687
2023-07-12	98.54	98.67	97.15	97.21	1318391
2023-07-13	97.61	98.97	97.59	98.91	537181
2023-07-14	98.58	99.00	97.04	97.53	590642
2023-07-17	97.18	98.92	96.98	98.12	443217
2023-07-18	98.02	99.73	98.02	99.01	423033
2023-07-19	99.63	99.93	98.64	98.76	359141
2023-07-20	98.91	98.96	96.49	96.57	469694
2023-07-21	97.01	97.69	96.09	97.14	484043
2023-07-24	97.26	98.79	97.26	98.12	420942
2023-07-25	98.55	100.01	98.34	99.46	528426
2023-07-26	99.36	100.15	98.82	99.16	407262
2023-07-27	99.80	99.87	97.71	98.13	351968
2023-07-28	98.89	98.89	97.04	97.11	355396
2023-07-31	97.30	98.84	97.30	98.71	337813
2023-08-01	98.42	98.86	97.91	98.58	218612
2023-08-02	97.82	99.76	97.65	99.45	443278
2023-08-03	98.57	99.37	96.81	98.76	413844
2023-08-04	98.58	100.57	98.00	99.39	368338
2023-08-07	99.49	100.43	98.82	98.91	255056
2023-08-08	98.10	99.75	97.69	99.47	261109
2023-08-09	99.22	99.98	98.81	99.36	351710
2023-08-10	100.00	101.08	98.71	98.79	199574
2023-08-11	98.61	99.22	98.50	99.09	228578
2023-08-14	98.86	99.78	98.81	99.00	366417
2023-08-15	98.09	98.46	97.65	97.93	180014
2023-08-16	97.57	98.52	97.09	97.34	227562
2023-08-17	97.99	98.66	97.58	97.71	302024
2023-08-18	97.20	98.29	97.18	97.85	209133
2023-08-21	98.08	99.07	97.49	97.66	253771
2023-08-22	98.23	98.45	97.25	97.75	238309
2023-08-23	97.90	99.29	97.81	99.03	264568
2023-08-24	99.03	99.77	98.70	99.14	261323
2023-08-25	99.28	100.21	98.18	99.46	217973
2023-08-28	99.80	101.53	99.80	100.79	260074
2023-08-29	100.75	102.01	100.26	101.83	209561
2023-08-30	101.92	102.81	101.52	101.60	220989
2023-08-31	101.71	102.68	101.63	101.75	438213
2023-09-01	102.50	103.82	102.42	102.91	380835
2023-09-05	102.43	102.85	100.20	100.20	481640
2023-09-06	100.05	100.87	99.84	100.55	284525
2023-09-07	99.67	100.33	98.49	99.00	453559
2023-09-08	99.22	100.35	98.86	99.02	250610
2023-09-11	99.82	100.13	99.11	99.17	322126
2023-09-12	99.12	100.37	98.97	99.72	317095
2023-09-13	99.77	100.24	99.40	100.07	355949
2023-09-14	100.94	101.67	100.53	101.03	380383
2023-09-15	100.37	101.80	100.22	100.90	2118490
2023-09-18	100.85	101.41	100.00	100.77	365380
2023-09-19	101.88	102.68	101.45	101.90	448263
2023-09-20	102.15	103.60	102.00	102.66	448965
2023-09-21	102.04	102.45	101.40	101.41	330414
2023-09-22	101.50	102.89	101.50	102.05	338672
2023-09-25	101.62	103.00	101.62	101.90	575581
2023-09-26	97.89	98.73	95.52	96.56	1149013
2023-09-27	97.11	99.55	97.09	99.44	670609
2023-09-28	100.00	102.00	99.93	101.48	729998
2023-09-29	101.90	101.94	99.58	99.86	420745
2023-10-02	99.90	100.61	98.74	98.89	451924
2023-10-03	98.36	99.04	96.36	96.97	403414
2023-10-04	97.04	98.16	96.47	97.69	330663
2023-10-05	97.41	97.65	96.01	96.93	376259
2023-10-06	96.40	98.46	96.25	97.64	276124
2023-10-09	97.08	98.80	96.93	98.69	236505
2023-10-10	99.00	99.77	98.89	99.54	302641
2023-10-11	96.60	97.05	95.80	95.77	3432844
2023-10-12	96.91	96.96	93.98	94.64	2173453
2023-10-13	95.25	95.73	94.34	94.79	950464
2023-10-16	95.51	95.96	95.01	95.64	606476
2023-10-17	94.93	96.30	94.93	95.88	792352
2023-10-18	94.93	94.93	92.59	92.77	621529
2023-10-19	92.68	93.44	91.31	91.63	487129
2023-10-20	91.61	91.66	90.62	91.25	695579
2023-10-23	90.78	91.00	90.02	90.33	629410
2023-10-24	90.56	91.64	90.42	91.24	484731
2023-10-25	90.69	91.65	90.13	90.24	413526
2023-10-26	90.50	91.92	90.31	90.74	437737
2023-10-27	90.84	91.35	89.73	90.14	1375750
2023-10-30	90.31	91.37	90.12	90.69	470498
2023-10-31	90.60	91.86	90.51	91.68	296374
2023-11-01	91.33	93.07	91.19	93.00	654323
2023-11-02	94.25	94.62	93.08	94.59	401714
2023-11-03	95.88	96.24	95.01	95.29	556551
2023-11-06	95.27	95.99	95.20	95.81	406932
2023-11-07	95.19	95.56	94.49	94.69	366124
2023-11-08	94.62	94.91	93.76	93.84	394241
2023-11-09	94.31	94.31	92.69	93.08	356375
2023-11-10	93.53	95.27	92.66	95.26	254357
2023-11-13	94.65	94.98	94.13	94.57	243266
2023-11-14	96.08	97.97	96.08	97.91	321623
2023-11-15	98.02	99.85	97.98	99.07	416324
2023-11-16	98.63	99.19	97.07	97.61	248688
2023-11-17	98.31	98.42	97.31	98.17	604178
2023-11-20	98.52	99.46	97.89	98.98	307892
2023-11-21	98.63	99.21	98.09	98.81	402802
2023-11-22	99.22	99.70	98.20	98.58	243055
2023-11-24	98.92	98.92	97.66	98.69	84881
2023-11-27	98.44	98.89	97.79	98.51	304010
2023-11-28	98.38	98.92	97.81	98.15	255965
2023-11-29	98.71	99.46	97.97	98.32	499845
2023-11-30	98.41	98.75	97.51	98.64	401746
2023-12-01	98.63	98.84	97.90	98.72	437113
2023-12-04	98.43	99.28	97.94	98.64	500966
2023-12-05	97.65	98.56	96.93	97.45	560551
2023-12-06	98.18	98.96	97.13	97.14	688315
2023-12-07	97.64	98.87	97.51	98.84	448255
2023-12-08	98.80	100.60	98.51	100.57	386103
2023-12-11	100.48	101.59	100.48	101.05	361706
2023-12-12	100.73	101.93	100.29	101.27	440353
2023-12-13	101.21	103.89	101.10	103.40	509566
2023-12-14	104.59	108.25	104.37	106.71	938712
2023-12-15	106.80	107.19	105.52	106.62	2774398
2023-12-18	106.50	106.51	105.45	106.14	440447
2023-12-19	106.64	107.60	106.01	107.27	369598
2023-12-20	107.43	108.27	106.17	106.31	415698
2023-12-21	107.03	107.23	106.13	107.04	278052
2023-12-22	107.51	108.49	106.58	107.58	277879
2023-12-26	108.03	108.92	107.41	108.54	214506
2023-12-27	108.88	108.91	107.98	108.43	178978
2023-12-28	108.32	108.77	107.94	108.73	176863
2023-12-29	108.31	108.82	107.37	107.61	230778
2024-01-02	106.82	107.29	105.71	106.13	321110
2024-01-03	105.47	106.00	104.71	105.43	336837
2024-01-04	105.26	105.69	104.58	105.42	304111
2024-01-05	105.13	106.07	104.49	104.60	485059
2024-01-08	103.47	105.43	102.61	104.94	849836
2024-01-09	101.46	106.24	99.97	105.20	921571
2024-01-10	105.20	105.96	103.45	105.48	561315
2024-01-11	105.15	105.28	103.62	104.34	470241
2024-01-12	105.00	105.01	102.50	103.73	1208398
2024-01-16	103.23	104.44	102.72	103.67	1205096
2024-01-17	103.00	104.25	102.63	103.30	538376
2024-01-18	103.81	104.24	103.23	104.15	473530
2024-01-19	104.42	104.80	103.60	104.58	485349
2024-01-22	105.00	106.32	104.39	105.95	496927
2024-01-23	107.00	107.00	105.53	106.19	574359
2024-01-24	107.00	107.29	105.55	105.90	460191
2024-01-25	106.84	107.00	105.40	105.95	414148
2024-01-26	106.34	106.55	105.11	105.28	290167
2024-01-29	101.49	101.96	101.10	101.54	4944527
2024-01-30	102.14	102.14	100.21	101.68	2933678
2024-01-31	101.14	101.52	99.73	99.98	1241702
2024-02-01	100.21	101.00	99.18	100.98	1232732
2024-02-02	100.34	102.57	100.03	101.71	994443
2024-02-05	100.85	101.05	99.65	100.12	684747
2024-02-06	99.84	100.63	99.37	99.80	998592
2024-02-07	100.00	100.81	99.08	99.25	388343
2024-02-08	99.47	100.82	99.00	100.81	521926
2024-02-09	100.73	101.70	100.17	101.14	431222
2024-02-12	101.44	102.66	101.33	101.90	581872
2024-02-13	99.94	100.57	98.70	99.14	607436
2024-02-14	100.39	100.87	99.31	100.79	513034
2024-02-15	101.17	102.07	101.17	101.64	412129
2024-02-16	101.41	101.73	100.57	100.99	488745
2024-02-20	99.96	101.84	99.95	101.23	615042
2024-02-21	100.81	101.35	100.04	101.34	528455
2024-02-22	101.88	102.18	101.24	101.97	392127
2024-02-23	101.74	103.46	101.74	103.11	507502
2024-02-26	102.94	103.30	102.24	102.32	347808
2024-02-27	102.91	103.12	101.60	102.03	339766
2024-02-28	101.48	102.81	101.21	102.80	530153
2024-02-29	103.40	104.12	102.78	103.90	803123
2024-03-01	104.11	105.67	103.99	105.34	1013943
2024-03-04	105.64	106.41	105.13	105.16	557316
2024-03-05	104.91	105.29	103.87	104.33	321890
2024-03-06	105.07	105.97	104.74	105.61	418874
2024-03-07	105.82	106.36	104.74	104.77	418650
2024-03-08	105.11	105.46	104.09	104.23	429778
2024-03-11	103.59	104.59	103.23	104.34	342493
2024-03-12	104.61	105.17	103.32	103.36	387472
2024-03-13	103.67	104.82	103.14	104.12	533022
2024-03-14	104.00	104.22	102.27	103.19	525337
2024-03-15	102.51	103.76	102.51	103.60	1198129
2024-03-18	104.24	104.29	102.60	102.70	552603
2024-03-19	102.50	103.73	102.23	103.23	586016
2024-03-20	103.00	104.41	102.77	104.38	412933
2024-03-21	105.46	105.84	104.79	105.01	542881
2024-03-22	105.01	105.94	104.40	105.44	597893
2024-03-25	105.52	106.34	104.93	105.44	623536
2024-03-26	106.16	114.35	106.00	112.27	1680861
2024-03-27	113.84	116.05	110.84	116.00	1349085
2024-03-28	110.25	113.89	110.25	113.10	5434799
2024-04-01	113.99	114.05	112.44	112.74	1452873
2024-04-02	113.00	116.83	112.37	116.43	6752668
2024-04-03	116.38	118.72	116.27	118.23	1958848
2024-04-04	119.78	119.87	116.79	117.26	1180307
2024-04-05	116.18	118.01	115.59	117.72	3089614
2024-04-08	118.01	118.68	116.68	116.92	1989110
2024-04-09	116.94	117.41	115.65	116.31	749302
2024-04-10	114.56	115.36	114.11	114.52	842991
2024-04-11	114.98	115.28	113.24	114.59	886056
2024-04-12	113.94	115.13	113.01	113.15	874934
2024-04-15	113.84	113.99	110.96	111.70	738475
2024-04-16	114.87	116.34	112.73	113.02	1314107
2024-04-17	113.79	115.47	113.71	114.94	1481154
2024-04-18	115.20	115.90	113.18	113.75	798744
2024-04-19	113.07	113.91	112.57	113.32	826236
2024-04-22	114.10	115.45	112.70	114.87	560760
2024-04-23	114.99	116.44	114.99	115.94	763204
2024-04-24	116.54	117.63	116.20	117.24	840524
2024-04-25	116.69	117.60	116.15	117.38	442659
2024-04-26	117.97	118.09	117.25	117.44	408925
2024-04-29	117.54	119.28	117.54	118.95	744774
2024-04-30	118.07	119.32	117.69	117.84	840585
2024-05-01	117.30	118.05	114.88	115.20	1020078
2024-05-02	116.06	116.52	114.36	116.42	1035862
2024-05-03	117.55	118.17	115.96	117.61	468166
2024-05-06	118.91	119.67	117.85	119.64	542733
2024-05-07	120.20	121.17	119.85	120.17	836035
2024-05-08	119.78	121.12	119.55	120.98	562707
2024-05-09	121.20	121.63	120.47	121.63	578121
2024-05-10	122.11	122.23	121.02	121.53	400216
2024-05-13	122.00	122.43	121.73	121.99	471286
2024-05-14	122.72	123.38	121.93	123.33	688287
2024-05-15	123.85	124.82	123.56	124.35	599555
2024-05-16	124.34	126.47	124.30	125.85	801327
2024-05-17	125.95	126.41	125.00	126.31	702205
2024-05-20	126.33	128.27	126.33	127.44	810800
2024-05-21	127.19	128.07	126.58	127.90	780395
2024-05-22	128.14	129.48	127.70	129.30	775805
2024-05-23	130.00	130.00	128.13	128.60	500789
2024-05-24	129.51	130.69	129.00	130.25	471453
2024-05-28	130.74	131.09	129.35	129.86	584548
2024-05-29	128.63	129.90	128.20	128.88	540827
2024-05-30	129.00	130.47	128.75	130.08	550806
2024-05-31	130.08	130.97	128.68	130.84	757476
2024-06-03	132.06	132.06	129.11	129.64	757351
2024-06-04	129.05	130.12	127.17	127.87	929571
2024-06-05	128.25	130.81	127.51	130.57	706970
2024-06-06	130.37	131.24	129.79	129.82	516914
2024-06-07	129.29	129.74	128.53	128.84	423659
2024-06-10	127.72	131.21	127.72	130.61	578356
2024-06-11	130.16	130.16	128.59	129.50	528968
2024-06-12	130.99	130.99	129.51	129.84	655006
2024-06-13	129.60	130.14	128.99	129.93	673852
2024-06-14	128.86	130.12	127.85	129.95	412280
2024-06-17	129.96	131.93	129.83	131.31	639291
2024-06-18	131.51	133.85	131.51	132.85	986574
2024-06-20	132.85	133.04	131.02	131.10	639518
2024-06-21	131.28	131.64	128.49	129.97	2217817
2024-06-24	129.62	131.48	129.08	129.34	1113003
2024-06-25	120.45	123.61	116.63	116.96	3005838
2024-06-26	117.00	117.92	115.36	116.12	1365268
2024-06-27	116.35	117.15	115.20	115.54	1167803
2024-06-28	116.47	117.30	114.88	115.40	1340065
2024-07-01	115.41	116.02	113.74	113.99	920497
2024-07-02	113.84	114.65	112.31	112.40	691777
2024-07-03	112.94	113.71	112.16	113.48	361991
2024-07-05	112.74	112.83	109.19	109.69	1800656
2024-07-08	111.03	112.19	110.61	112.00	1290908
2024-07-09	111.95	112.48	110.78	110.79	1056914
2024-07-10	111.29	111.44	110.26	110.35	693033
2024-07-11	111.78	113.98	111.42	112.63	933984
2024-07-12	113.43	114.11	112.38	112.50	931811
2024-07-15	115.00	116.45	113.62	115.09	922161
2024-07-16	115.35	118.65	114.94	118.49	1004438
2024-07-17	117.62	119.13	117.62	117.71	707277
2024-07-18	117.68	119.13	116.99	117.31	694445
2024-07-19	117.51	117.51	114.85	115.35	531864
2024-07-22	115.87	118.00	115.09	117.78	561875
2024-07-23	117.07	118.59	116.98	117.70	792748
2024-07-24	117.38	118.77	116.27	116.29	1359016
2024-07-25	116.05	117.72	115.06	116.12	629996
2024-07-26	117.57	119.30	117.57	118.25	611225
2024-07-29	118.48	118.93	117.74	118.19	409649
2024-07-30	118.19	119.31	117.73	118.17	527574
2024-07-31	118.95	120.21	117.57	119.17	1167088
2024-08-01	119.67	121.32	116.39	117.16	577116
2024-08-02	115.01	115.55	112.06	113.48	661255
2024-08-05	110.20	112.15	109.35	110.10	805001
2024-08-06	109.75	111.80	109.43	109.87	731343
2024-08-07	110.92	111.49	109.04	109.37	678219
2024-08-08	110.18	111.58	109.79	111.17	526939
2024-08-09	111.11	112.33	110.25	111.99	504832
2024-08-12	111.95	112.25	111.25	111.90	354145
2024-08-13	112.16	114.24	111.83	114.01	363086
2024-08-14	113.74	114.79	112.94	113.81	282127
2024-08-15	115.32	117.24	115.12	117.07	666725
2024-08-16	116.87	118.14	116.42	117.60	345086
2024-08-19	117.50	118.71	117.18	117.52	384382
2024-08-20	117.45	118.16	116.96	117.43	320481
2024-08-21	118.26	119.53	117.20	119.37	440833
2024-08-22	119.37	120.41	119.28	119.40	417967
2024-08-23	120.01	121.88	119.75	121.72	327134
2024-08-26	122.50	123.22	121.63	121.88	440002
2024-08-27	120.96	122.57	120.96	122.34	321193
2024-08-28	122.24	123.03	121.03	122.28	472999
2024-08-29	122.93	123.17	120.59	120.68	623888
2024-08-30	121.56	121.82	120.20	121.42	687535
2024-09-03	120.40	120.73	115.31	115.69	635405
2024-09-04	115.16	117.52	114.91	115.46	507663
2024-09-05	115.43	115.90	113.12	113.31	439798
2024-09-06	113.00	113.67	110.68	110.97	515112
2024-09-09	111.41	112.07	110.16	110.78	422003
2024-09-10	110.71	110.71	108.62	110.19	501597
2024-09-11	110.02	110.80	107.84	110.56	701346
2024-09-12	110.56	111.89	109.91	110.97	389907
2024-09-13	112.07	113.15	111.52	112.89	378390
2024-09-16	112.98	114.29	112.46	114.10	404688
2024-09-17	114.83	116.32	113.99	116.16	483806
2024-09-18	116.57	117.70	115.36	115.58	442386
2024-09-19	117.83	119.38	117.40	118.83	491601
2024-09-20	117.57	118.43	116.84	118.03	3054923
2024-09-23	118.67	119.39	118.09	118.58	466891
2024-09-24	118.87	119.21	118.40	118.88	444996
2024-09-25	119.44	119.44	116.90	117.29	703677
2024-09-26	117.30	120.92	116.55	118.71	1182196
2024-09-27	119.78	120.31	118.82	119.67	830626
2024-09-30	119.13	120.25	118.40	120.08	533027
2024-10-01	119.80	121.00	115.92	116.55	505055
2024-10-02	116.42	117.58	115.69	116.63	515908
2024-10-03	116.22	116.41	115.11	115.35	345824
2024-10-04	117.06	117.43	115.44	117.31	432607
2024-10-07	116.41	119.04	116.26	118.94	666342
2024-10-08	118.87	120.76	117.82	120.36	629400
2024-10-09	120.54	122.48	120.10	121.12	449658
2024-10-10	120.13	120.49	118.87	119.29	456880
2024-10-11	119.03	120.68	118.45	118.69	532056
2024-10-14	118.99	120.76	118.98	119.79	347116
2024-10-15	119.86	120.89	118.82	119.01	551596
2024-10-16	119.43	121.43	119.42	121.37	940699
2024-10-17	121.01	123.65	121.01	123.51	596462
2024-10-18	123.70	123.87	121.76	122.22	601337
2024-10-21	121.91	122.38	120.29	120.75	582412
2024-10-22	119.87	121.18	119.60	120.70	693742
2024-10-23	120.38	120.71	118.66	119.42	649892
2024-10-24	119.63	121.02	119.26	120.72	485014
2024-10-25	121.07	122.97	120.23	120.58	502570
2024-10-28	120.97	122.50	120.97	122.00	478733
2024-10-29	121.15	122.45	120.77	122.09	431749
2024-10-30	120.70	122.16	118.66	119.13	756175
2024-10-31	118.73	118.87	115.29	115.35	964523
2024-11-01	115.29	117.36	115.29	115.50	537724
2024-11-04	115.89	117.44	115.62	115.94	644906
2024-11-05	115.41	118.47	115.41	118.44	405635
2024-11-06	125.49	125.49	121.13	123.85	991841
2024-11-07	123.79	125.64	123.79	124.83	495618
2024-11-08	124.81	126.49	124.13	125.79	512339
2024-11-11	126.27	126.56	122.97	123.05	464409
2024-11-12	122.53	123.27	118.51	118.55	646142
2024-11-13	119.26	119.74	117.64	118.11	600719
2024-11-14	118.36	118.46	115.34	115.70	502731
2024-11-15	115.50	116.65	114.47	115.30	425099
2024-11-18	115.21	116.58	115.08	116.30	344539
2024-11-19	115.41	116.11	114.41	114.71	394213
2024-11-20	114.63	116.09	114.56	116.02	364035
2024-11-21	116.69	117.33	116.03	116.57	446076
2024-11-22	117.48	119.11	117.19	118.82	680180
2024-11-25	120.01	122.52	119.75	120.97	697767
2024-11-26	120.63	120.89	119.53	120.64	578866
2024-11-27	120.96	121.78	119.55	119.77	874893
2024-11-29	120.00	120.25	118.94	118.99	299448
2024-12-02	118.98	122.24	118.18	122.11	516659
2024-12-03	122.00	122.55	120.99	122.39	428284
2024-12-04	122.51	123.89	122.23	123.66	481888
2024-12-05	123.92	123.92	122.02	122.04	431895
2024-12-06	122.59	123.55	122.51	123.23	449630
2024-12-09	123.93	125.00	122.85	123.06	547182
2024-12-10	123.07	123.09	120.55	122.34	684113
2024-12-11	122.96	123.65	121.62	123.12	554441
2024-12-12	123.10	124.58	122.47	124.50	604912
2024-12-13	124.02	124.20	122.54	123.24	552244
2024-12-16	122.85	125.25	122.85	124.73	577099
2024-12-17	123.50	124.69	119.36	120.08	1007037
2024-12-18	121.13	122.40	116.22	116.49	648186
2024-12-19	117.32	118.11	115.63	117.49	669533
2024-12-20	116.56	119.41	116.36	116.90	3556018
2024-12-23	117.24	118.35	116.92	117.90	444959
2024-12-24	118.37	119.26	117.22	119.23	173799
2024-12-26	118.36	120.40	118.36	119.96	301157
2024-12-27	119.12	120.28	117.66	118.32	281115
2024-12-30	117.62	117.62	115.37	116.43	319300
2024-12-31	116.71	117.64	116.60	117.28	433311
2025-01-02	118.26	118.57	116.23	116.48	379027
2025-01-03	116.79	118.28	116.12	117.93	529095
2025-01-06	118.54	121.01	118.12	118.30	462484
2025-01-07	120.07	123.25	119.51	123.23	756793
2025-01-08	122.08	122.60	119.87	122.10	803007
2025-01-10	126.25	134.48	122.60	134.01	1506017
2025-01-13	133.00	134.10	130.25	132.84	1140423
2025-01-14	133.38	136.07	132.46	136.04	891940
2025-01-15	138.00	138.04	134.47	136.26	1007631
2025-01-16	136.39	137.65	135.20	137.17	664887
2025-01-17	137.98	138.31	136.53	137.10	641483
2025-01-21	137.50	142.13	137.46	140.77	791393
2025-01-22	140.85	141.58	139.54	141.50	666864
2025-01-23	140.84	143.60	140.75	142.75	570339
2025-01-24	142.84	143.77	141.36	142.50	404404
2025-01-27	140.96	142.22	140.44	141.19	774138
2025-01-28	141.96	142.61	140.88	141.79	518244
2025-01-29	142.06	142.57	140.17	141.30	605907
2025-01-30	141.92	143.98	141.32	141.91	725519
2025-01-31	143.24	144.18	141.29	142.51	872135
2025-02-03	139.66	141.59	138.91	139.22	953668
2025-02-04	138.67	140.87	138.67	140.01	618132
2025-02-05	141.59	142.92	140.65	142.80	587147
2025-02-06	142.73	144.04	142.00	143.46	543535
2025-02-07	143.71	144.28	142.40	142.73	671866
2025-02-10	143.27	143.84	142.57	143.33	527973
2025-02-11	142.44	143.56	142.33	143.03	397623
2025-02-12	141.85	142.63	140.76	141.95	509934
2025-02-13	142.47	142.47	140.26	141.60	408301
2025-02-14	141.95	144.48	141.78	144.42	463146
2025-02-18	144.72	145.10	143.26	144.69	483902
2025-02-19	144.01	144.67	143.30	144.02	445308
2025-02-20	143.31	144.15	141.56	143.30	376385
2025-02-21	144.23	144.23	140.75	141.67	522478
2025-02-24	142.33	142.69	140.73	141.34	502916
2025-02-25	141.18	142.20	138.85	139.35	435787
2025-02-26	139.91	141.50	139.47	139.68	409590
2025-02-27	139.91	140.74	137.61	137.97	431936
2025-02-28	137.53	137.54	134.99	137.49	624593
2025-03-03	138.54	139.19	133.78	135.02	566151
2025-03-04	132.96	134.16	131.64	132.20	659849
2025-03-05	133.39	134.12	130.68	132.95	536421
2025-03-06	131.82	132.28	128.98	129.32	433660
2025-03-07	128.90	130.94	126.76	129.32	599235
2025-03-10	127.97	128.97	125.64	126.23	741521
2025-03-11	126.52	129.65	125.10	127.67	900292
2025-03-12	128.70	129.60	126.97	127.77	708683
2025-03-13	127.50	128.70	124.36	125.24	606657
2025-03-14	126.23	128.28	125.87	127.19	590545
2025-03-17	126.90	129.29	126.90	128.50	514413
2025-03-18	128.08	129.29	127.47	128.85	421367
2025-03-19	128.98	133.07	128.80	131.95	521874
2025-03-20	130.99	132.28	129.31	129.58	778643
2025-03-21	127.86	128.84	126.76	127.73	1809751
2025-03-24	129.28	131.61	128.27	130.16	832241
2025-03-25	130.45	131.01	125.96	126.60	1002710
2025-03-26	127.54	127.83	124.34	125.46	1001734
2025-03-27	99.70	110.48	98.00	107.54	5509004
2025-03-28	107.28	109.41	103.41	104.62	2582717
2025-03-31	103.37	105.00	102.62	103.96	1584335
2025-04-01	104.20	105.00	102.45	103.85	1423131
2025-04-02	104.47	107.10	103.96	106.75	1161610
2025-04-03	100.39	101.97	97.46	99.48	2035021
2025-04-04	96.00	99.15	94.46	95.81	2372884
2025-04-07	92.97	100.62	92.23	98.41	2125123
2025-04-08	102.11	102.63	96.14	97.28	1891238
2025-04-09	96.71	109.23	96.14	106.60	2358688
2025-04-10	104.38	105.75	100.92	101.41	1461545
2025-04-11	101.64	103.12	98.75	101.96	1697435
2025-04-14	104.77	105.01	102.20	103.06	1036599
2025-04-15	103.44	104.32	102.61	103.17	1104424
2025-04-16	102.44	105.55	102.01	104.20	1120034
2025-04-17	104.14	107.37	104.14	105.69	1051440
2025-04-21	104.63	105.10	102.16	103.05	688347
2025-04-22	104.29	106.13	104.15	105.77	875469
2025-04-23	109.01	110.77	107.15	107.43	838984
2025-04-24	108.15	110.52	107.73	110.36	621697
2025-04-25	110.34	111.34	109.53	111.07	567736
2025-04-28	110.99	112.13	109.62	110.73	647504
2025-04-29	109.64	111.94	109.55	111.07	575511
2025-04-30	109.26	111.16	108.19	110.80	585995
2025-05-01	111.90	113.00	111.02	111.84	524815
2025-05-02	114.07	114.79	113.37	114.44	483036
2025-05-05	113.27	115.71	112.38	114.72	470719
2025-05-06	113.21	114.61	112.27	114.19	491051
2025-05-07	114.72	116.64	114.05	115.32	650858
2025-05-08	116.67	118.86	115.85	118.41	730568
2025-05-09	118.50	118.97	117.45	117.93	442027
2025-05-12	122.01	123.37	121.46	123.17	487396
2025-05-13	123.27	125.31	123.05	124.92	483417
2025-05-14	124.62	125.53	124.01	124.54	488057
2025-05-15	123.77	124.77	123.01	123.94	596720
2025-05-16	123.81	125.16	123.69	125.05	441797
2025-05-19	123.07	125.59	123.07	124.36	612193
2025-05-20	125.14	126.12	123.98	124.15	525466
2025-05-21	123.22	123.92	121.22	121.34	476574
2025-05-22	121.37	122.96	120.64	122.31	615262
2025-05-23	120.05	122.02	120.05	121.43	398895
2025-05-27	123.21	125.18	122.61	124.89	466425
2025-05-28	124.84	125.16	122.93	123.14	505207
2025-05-29	123.25	123.67	121.47	122.05	566811
2025-05-30	121.29	121.90	119.99	121.34	670147
2025-06-02	120.36	120.90	118.35	119.70	409352
2025-06-03	119.64	123.20	118.91	122.96	413340
2025-06-04	123.49	123.70	122.38	122.50	376444
2025-06-05	122.99	122.99	120.19	121.33	531943
2025-06-06	122.85	123.71	121.50	123.51	422010
2025-06-09	125.48	126.50	124.47	125.90	553027
2025-06-10	126.52	126.52	125.23	126.22	723216
2025-06-11	127.89	128.35	126.09	126.48	624125
2025-06-12	125.27	126.58	125.27	126.08	537932
2025-06-13	124.52	126.07	122.97	123.34	597773
2025-06-16	124.16	125.34	123.57	125.14	533874
2025-06-17	124.81	126.95	124.61	125.80	791938
2025-06-18	125.89	126.97	124.45	124.64	728127
2025-06-20	125.34	125.79	123.28	124.39	1280940
2025-06-23	123.96	127.88	123.84	127.60	1450405
2025-06-24	128.01	137.95	128.01	136.88	2603909
2025-06-25	137.72	138.44	133.75	137.79	2138995
2025-06-26	138.34	138.97	136.78	137.00	1999590
2025-06-27	137.69	138.15	133.71	134.78	1917159
2025-06-30	135.99	136.39	133.78	135.70	1229314
2025-07-01	135.14	136.79	134.41	135.82	980942
2025-07-02	135.84	139.43	134.31	139.28	1250304
2025-07-03	139.70	141.78	139.48	140.21	680142
2025-07-07	139.58	141.81	138.25	139.52	688910
2025-07-08	140.07	141.43	139.12	141.09	665595
2025-07-09	141.66	142.00	139.88	141.50	387390
2025-07-10	141.95	144.17	141.14	141.94	792778
2025-07-11	140.93	142.00	140.25	141.79	529876
2025-07-14	140.92	142.28	140.61	142.11	809229
2025-07-15	143.00	143.31	140.59	140.98	567142
2025-07-16	140.98	141.85	140.06	141.22	649460
2025-07-17	141.49	143.50	141.49	142.47	446242
2025-07-18	142.94	143.96	142.50	143.29	371059
2025-07-21	143.79	144.44	142.38	142.70	406946
2025-07-22	142.49	143.95	141.61	143.64	470353
2025-07-23	144.19	146.36	143.88	145.74	433287
2025-07-24	146.04	146.75	145.46	145.89	639547
2025-07-25	146.06	147.18	145.37	146.96	676706
2025-07-28	147.23	148.16	146.15	148.15	565862
2025-07-29	148.87	149.75	147.27	148.62	604267
2025-07-30	149.63	149.76	147.13	147.72	396817
2025-07-31	147.37	147.79	144.12	144.39	667432
2025-08-01	142.16	142.64	139.68	140.85	604208
2025-08-04	141.80	142.74	141.06	142.17	406170
2025-08-05	142.78	143.27	140.74	141.36	527716
2025-08-06	141.31	142.62	139.23	142.13	571154
2025-08-07	142.86	143.57	142.13	143.48	424364
2025-08-08	144.58	147.28	144.25	146.57	419759

Explore More About SNX

Coins representing dividend payouts and trends

SNX Dividend History

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

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

SNX Stock Split History

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

Graph showing historical stock prices and market trends

SNX Historical Prices

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

Web Analytics