WEX Historical Prices

Summary

Key Stock Metrics

110.45

(April 9, 2025)

52-Week Low

217.47

(October 21, 2024)

52-Week High

244.04

(April 4, 2024)

All-Time High

146.88

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-05-26	2.58	2.79	2.48	2.79	15246
1995-05-30	2.79	2.79	2.48	2.48	484
1995-05-31	2.48	2.48	2.48	2.48	1089
1995-06-01	2.79	2.79	2.52	2.52	8470
1995-06-02	2.79	2.79	2.79	2.79	8591
1995-06-05	2.79	2.79	2.58	2.58	16214
1995-06-06	2.58	2.58	2.58	2.58	7986
1995-06-07	2.58	2.79	2.58	2.79	7260
1995-06-08	2.58	2.58	2.48	2.48	18876
1995-06-12	2.79	2.79	2.48	2.48	6171
1995-06-15	2.79	2.79	2.48	2.48	24442
1995-06-16	2.48	2.89	2.48	2.89	15851
1995-06-19	2.48	2.89	2.48	2.89	3751
1995-06-20	2.58	2.58	2.58	2.58	726
1995-06-21	2.58	2.58	2.58	2.58	726
1995-06-22	2.58	2.58	2.58	2.58	2299
1995-06-23	2.58	2.58	2.58	2.58	121
1995-06-28	2.89	2.89	2.58	2.58	4356
1995-06-30	2.58	2.58	2.58	2.58	242
1995-07-06	2.58	2.58	2.58	2.58	7623
1995-07-07	2.58	2.89	2.58	2.89	5082
1995-07-10	2.89	2.89	2.89	2.89	121
1995-07-11	2.58	2.58	2.58	2.58	121
1995-07-12	2.89	2.89	2.89	2.89	2541
1995-07-13	2.58	2.58	2.58	2.58	242
1995-07-19	2.58	2.69	2.58	2.58	4961
1995-07-20	2.58	2.58	2.58	2.58	2662
1995-07-21	2.58	2.58	2.58	2.58	121
1995-07-24	2.58	2.58	2.58	2.58	242
1995-07-25	2.58	2.58	2.58	2.58	3025
1995-07-27	2.58	2.58	2.58	2.58	3630
1995-07-31	2.48	2.48	2.48	2.48	2178
1995-08-04	2.48	2.48	2.48	2.48	1815
1995-08-08	2.48	2.69	2.48	2.48	1694
1995-08-09	2.48	2.48	2.48	2.48	1815
1995-08-10	2.48	2.48	2.27	2.27	13068
1995-08-11	2.27	2.27	2.27	2.27	121
1995-08-14	2.27	2.27	2.27	2.27	2299
1995-08-15	2.43	2.43	2.43	2.43	1210
1995-08-16	2.27	2.48	2.27	2.48	40051
1995-08-18	2.27	2.27	2.27	2.27	3025
1995-08-22	2.27	2.48	2.27	2.27	11132
1995-08-24	2.27	2.58	2.27	2.58	1331
1995-08-25	2.58	2.58	2.27	2.27	11132
1995-08-29	2.58	2.58	2.58	2.58	4840
1995-08-31	2.27	2.27	2.27	2.27	3025
1995-09-06	2.27	2.27	2.27	2.27	5687
1995-09-07	2.27	2.27	2.27	2.27	605
1995-09-08	2.58	2.58	2.58	2.58	10285
1995-09-11	2.38	2.58	2.38	2.38	8712
1995-09-12	2.38	2.38	2.38	2.38	5082
1995-09-13	2.58	2.58	2.58	2.58	3146
1995-09-15	2.48	2.48	2.38	2.38	19844
1995-09-18	2.69	2.69	2.69	2.69	6050
1995-09-19	2.48	2.48	2.48	2.48	726
1995-09-21	2.48	2.58	2.48	2.58	3267
1995-09-22	2.48	2.48	2.48	2.48	6655
1995-09-26	2.48	2.69	2.48	2.48	2420
1995-09-27	2.48	2.48	2.38	2.38	12463
1995-09-29	2.69	2.69	2.69	2.69	13915
1995-10-02	2.38	2.38	2.38	2.38	3993
1995-10-05	2.69	2.69	2.69	2.69	242
1995-10-09	2.69	2.69	2.58	2.58	1210
1995-10-10	2.38	2.38	2.38	2.38	363
1995-10-11	2.38	2.38	2.38	2.38	1089
1995-10-12	2.38	2.38	2.38	2.38	363
1995-10-16	2.38	2.38	2.27	2.27	4235
1995-10-17	2.27	2.27	2.27	2.27	363
1995-10-18	2.38	2.38	2.17	2.17	6655
1995-10-19	2.18	2.18	2.18	2.18	3630
1995-10-20	2.38	2.38	2.38	2.38	1573
1995-10-23	2.17	2.17	2.17	2.17	363
1995-10-24	2.17	2.38	2.17	2.38	9075
1995-10-25	2.07	2.07	2.07	2.07	363
1995-10-26	2.27	2.27	2.27	2.27	726
1995-10-30	2.07	2.07	2.07	2.07	121
1995-10-31	2.07	2.07	2.07	2.07	2299
1995-11-02	2.07	2.07	2.07	2.07	363
1995-11-06	2.48	2.48	2.07	2.48	1089
1995-11-09	2.17	2.17	2.17	2.17	4719
1995-11-13	2.17	2.27	2.17	2.27	2904
1995-11-14	2.17	2.17	2.17	2.17	1210
1995-11-17	2.17	2.17	2.17	2.17	1936
1995-11-21	2.17	2.17	2.17	2.17	121
1995-11-22	2.17	2.17	2.07	2.07	3146
1995-11-27	2.07	2.07	2.07	2.07	363
1995-11-28	2.07	2.07	2.07	2.07	2178
1995-11-29	2.07	2.07	2.07	2.07	605
1995-11-30	2.07	2.07	2.07	2.07	1331
1995-12-04	2.07	2.07	2.07	2.07	1815
1995-12-06	2.07	2.07	2.07	2.07	605
1995-12-11	2.07	2.31	2.07	2.07	9801
1995-12-12	2.07	2.07	2.07	2.07	363
1995-12-13	2.07	2.07	2.07	2.07	3388
1995-12-14	2.07	2.07	2.07	2.07	605
1995-12-15	2.07	2.07	2.07	2.07	1815
1995-12-18	2.07	2.07	2.07	2.07	1452
1995-12-19	2.07	2.07	2.07	2.07	121
1995-12-20	2.17	2.17	2.17	2.17	1210
1995-12-21	2.07	2.38	2.07	2.38	484
1995-12-22	2.07	2.38	2.07	2.38	14520
1995-12-26	2.07	2.07	2.07	2.07	1694
1995-12-28	2.07	2.07	2.07	2.07	4235
1996-01-02	2.07	2.07	2.07	2.07	121
1996-01-04	2.38	2.38	2.07	2.07	1210
1996-01-05	2.31	2.31	2.10	2.10	10043
1996-01-08	1.96	1.96	1.96	1.96	1936
1996-01-09	2.01	2.01	2.01	2.01	2904
1996-01-12	1.96	1.96	1.96	1.96	1210
1996-01-15	1.96	1.96	1.96	1.96	1452
1996-01-17	2.27	2.27	1.96	1.96	1694
1996-01-18	2.27	2.27	2.27	2.27	968
1996-01-19	1.96	1.96	1.86	1.86	6776
1996-01-22	2.17	2.17	1.86	1.86	5808
1996-01-23	1.86	1.86	1.86	1.86	726
1996-01-25	1.86	1.87	1.86	1.86	14641
1996-01-26	1.86	1.86	1.86	1.86	3509
1996-01-29	2.27	2.27	2.27	2.27	363
1996-01-30	1.86	1.86	1.86	1.86	2420
1996-02-02	2.07	2.07	2.07	2.07	7260
1996-02-08	2.07	2.07	1.86	1.86	5082
1996-02-12	1.86	1.86	1.86	1.86	363
1996-02-14	2.10	2.17	1.86	1.86	11858
1996-02-15	1.86	1.86	1.86	1.86	242
1996-02-20	2.27	2.27	2.27	2.27	605
1996-02-22	2.17	2.17	2.17	2.17	605
1996-02-26	1.96	1.96	1.96	1.96	726
1996-02-29	2.27	2.27	1.86	1.86	847
1996-03-05	1.86	1.86	1.86	1.86	121
1996-03-08	2.27	2.27	2.27	2.27	484
1996-03-12	1.86	1.86	1.86	1.86	2178
1996-03-14	2.27	2.27	2.27	2.27	121
1996-03-26	1.86	1.86	1.86	1.86	5203
1996-03-27	1.76	1.76	1.76	1.76	30250
1996-03-28	1.76	1.76	1.76	1.76	12100
1996-04-01	2.07	2.07	2.07	2.07	18150
1996-04-04	1.76	1.76	1.76	1.76	363
1996-04-08	1.76	1.76	1.76	1.76	3630
1996-04-09	1.76	1.76	1.76	1.76	121
1996-04-11	1.86	1.86	1.86	1.86	7744
1996-04-15	1.86	2.10	1.86	1.86	13310
1996-04-16	2.10	2.10	1.86	1.86	13310
1996-04-18	1.86	1.96	1.86	1.96	2783
1996-04-19	2.17	2.17	2.17	2.17	1210
1996-04-22	2.17	2.17	2.17	2.17	1573
1996-04-23	1.86	1.86	1.86	1.86	363
1996-04-24	2.17	2.17	2.17	2.17	242
1996-04-25	1.86	1.86	1.86	1.86	363
1996-04-26	2.07	2.07	1.86	1.90	1936
1996-04-29	1.86	1.86	1.86	1.86	7018
1996-04-30	2.17	2.17	2.17	2.17	2420
1996-05-02	2.17	2.17	2.10	2.17	42955
1996-05-03	2.17	2.17	2.17	2.17	3146
1996-05-06	1.86	2.17	1.86	2.17	1573
1996-05-08	1.86	1.86	1.86	1.86	1089
1996-05-10	2.17	2.17	2.17	2.17	4961
1996-05-13	2.17	2.17	2.17	2.17	2420
1996-05-14	1.86	2.10	1.86	2.10	6534
1996-05-16	1.76	1.76	1.76	1.76	363
1996-06-04	1.76	1.76	1.76	1.76	3630
1996-06-06	2.17	2.17	2.17	2.17	2420
1996-06-17	2.17	2.17	2.17	2.17	242
1996-06-20	1.76	1.76	1.76	1.76	726
1996-06-27	2.07	2.17	1.96	2.17	48279
1996-06-28	1.96	2.27	1.96	2.27	6171
1996-07-01	2.17	2.17	2.17	2.17	1573
1996-07-02	1.96	1.96	1.96	1.96	8470
1996-07-03	1.76	2.17	1.76	2.17	12342
1996-07-05	1.96	1.96	1.96	1.96	30855
1996-07-09	2.27	2.27	1.96	1.96	4961
1996-07-10	2.27	2.27	2.27	2.27	605
1996-07-11	2.27	2.27	2.27	2.27	1210
1996-07-12	2.07	2.07	2.07	2.07	484
1996-07-15	2.12	2.17	2.12	2.17	5808
1996-07-16	1.86	2.17	1.86	1.86	5445
1996-07-18	1.76	1.76	1.76	1.76	121
1996-07-19	2.27	2.38	2.27	2.27	4840
1996-07-22	2.38	2.38	2.22	2.22	2420
1996-07-23	1.96	1.96	1.96	1.96	968
1996-07-24	2.07	2.07	2.07	2.07	1210
1996-07-26	2.32	2.32	1.96	1.96	10285
1996-07-29	1.96	1.96	1.96	1.96	121
1996-08-01	1.86	1.96	1.86	1.94	10890
1996-08-05	2.07	2.07	1.76	1.76	4114
1996-08-13	1.76	1.76	1.76	1.76	7865
1996-08-14	2.17	2.17	2.17	2.17	1815
1996-08-27	1.76	1.76	1.76	1.76	2420
1996-08-29	1.65	1.70	1.65	1.70	1815
1996-09-03	1.65	1.70	1.65	1.70	2299
1996-09-04	1.65	1.94	1.65	1.65	7502
1996-09-05	1.65	1.65	1.65	1.65	363
1996-09-11	1.65	1.65	1.65	1.65	605
1996-09-18	1.65	1.65	1.65	1.65	1210
1996-09-20	1.76	1.76	1.76	1.76	242
1996-09-27	1.86	1.86	1.86	1.86	1815
1996-10-01	1.86	2.14	1.76	2.14	18876
1996-10-02	1.86	2.17	1.86	2.17	18150
1996-10-03	1.96	2.27	1.96	2.01	147376
1996-10-04	2.27	2.69	2.07	2.69	121361
1996-10-07	2.69	2.79	2.48	2.79	29403
1996-10-08	2.79	2.79	2.38	2.63	4114
1996-10-09	2.48	2.69	2.27	2.27	24079
1996-10-10	2.48	2.79	2.48	2.69	32670
1996-10-11	2.79	2.79	2.69	2.69	22506
1996-10-14	2.79	2.79	2.48	2.48	14278
1996-10-16	2.69	2.69	2.69	2.69	2178
1996-10-17	2.69	2.79	2.48	2.48	29282
1996-10-18	2.48	2.79	2.48	2.58	5929
1996-10-21	2.48	2.69	2.48	2.69	7744
1996-10-22	2.48	2.48	2.48	2.48	121
1996-10-23	2.69	2.79	2.58	2.79	44770
1996-10-24	2.58	2.58	2.58	2.58	3993
1996-10-25	2.58	2.58	2.48	2.48	7018
1996-10-28	2.48	2.48	2.48	2.48	15730
1996-10-29	2.79	3.00	2.58	3.00	8591
1996-10-30	3.00	3.00	2.48	2.58	14036
1996-10-31	2.48	2.48	2.48	2.48	8228
1996-11-01	2.48	2.89	2.48	2.89	12947
1996-11-04	2.38	2.61	2.38	2.61	98734
1996-11-05	2.61	2.61	2.61	2.61	12100
1996-11-06	2.71	2.89	2.48	2.71	19723
1996-11-07	2.89	2.89	2.58	2.69	4114
1996-11-08	2.58	2.89	2.58	2.89	6534
1996-11-11	2.79	2.79	2.69	2.69	7865
1996-11-12	2.69	2.79	2.69	2.79	5082
1996-11-13	2.79	2.79	2.69	2.69	5324
1996-11-14	2.69	2.69	2.69	2.69	6534
1996-11-15	2.84	2.84	2.38	2.58	11616
1996-11-19	2.38	2.38	2.38	2.38	2783
1996-11-20	2.48	2.48	2.38	2.38	1452
1996-11-21	2.58	2.58	2.58	2.58	3630
1996-11-22	2.38	2.38	2.38	2.38	726
1996-11-25	2.58	2.58	2.58	2.58	3267
1996-11-26	2.58	2.58	2.58	2.58	2420
1996-11-27	2.53	2.53	2.48	2.48	3388
1996-12-02	2.58	2.58	2.38	2.48	11253
1996-12-03	2.48	2.69	2.43	2.58	9196
1996-12-05	2.58	2.58	2.53	2.58	7018
1996-12-06	2.58	3.51	2.48	3.31	50215
1996-12-09	3.72	3.72	3.10	3.31	25047
1996-12-10	3.41	3.62	3.31	3.31	11737
1996-12-11	3.31	3.31	3.31	3.31	7623
1996-12-12	3.51	3.51	3.20	3.31	5203
1996-12-13	3.51	3.51	3.31	3.51	2420
1996-12-16	3.51	3.51	3.31	3.31	2420
1996-12-17	3.20	3.51	3.20	3.46	6050
1996-12-19	3.31	3.31	3.31	3.31	121
1996-12-20	3.31	3.31	3.31	3.31	242
1996-12-26	3.20	3.20	3.20	3.20	3025
1996-12-27	3.20	3.51	3.20	3.51	13794
1996-12-31	3.20	3.20	3.20	3.20	726
1997-01-02	3.51	3.51	3.51	3.51	5445
1997-01-03	3.51	3.51	3.51	3.51	1452
1997-01-06	3.20	3.20	3.00	3.00	9438
1997-01-07	3.00	3.00	3.00	3.00	1210
1997-01-08	3.00	3.20	2.79	3.20	10648
1997-01-09	2.79	3.10	2.69	2.89	6171
1997-01-10	2.48	2.84	2.48	2.84	13794
1997-01-13	2.48	2.48	2.48	2.48	5203
1997-01-14	2.48	2.48	2.48	2.48	605
1997-01-15	2.48	2.48	2.48	2.48	1452
1997-01-17	2.48	2.48	2.48	2.48	5324
1997-01-20	2.38	2.48	2.38	2.48	5808
1997-01-21	2.69	2.69	2.69	2.69	8470
1997-01-22	2.58	2.58	2.38	2.38	2420
1997-01-23	2.69	2.69	2.69	2.69	363
1997-01-27	2.69	2.69	2.38	2.38	1452
1997-01-28	2.48	2.48	2.07	2.12	17666
1997-01-30	2.27	2.27	2.27	2.27	121
1997-01-31	1.86	1.86	1.86	1.86	1815
1997-02-05	2.27	2.27	2.07	2.27	9075
1997-02-06	2.07	2.07	2.07	2.07	121
1997-02-07	2.27	2.27	2.17	2.17	2783
1997-02-12	2.17	2.17	1.96	1.96	4840
1997-02-13	2.38	2.38	2.38	2.38	968
1997-02-14	2.17	2.17	1.86	1.86	5808
1997-02-19	1.86	2.17	1.86	2.17	6413
1997-02-20	2.17	2.27	2.07	2.27	24200
1997-02-21	2.58	2.58	2.58	2.58	3388
1997-02-24	2.17	2.27	2.07	2.27	10043
1997-02-25	2.27	2.27	2.27	2.27	2420
1997-02-26	2.27	2.27	2.27	2.27	3630
1997-02-27	1.96	2.07	1.96	2.07	968
1997-02-28	1.96	1.96	1.96	1.96	4235
1997-03-03	1.96	1.96	1.96	1.96	605
1997-03-04	2.27	2.27	2.17	2.17	6292
1997-03-06	1.96	1.96	1.96	1.96	121
1997-03-10	2.17	2.38	2.17	2.27	12342
1997-03-11	2.22	2.48	2.17	2.17	11979
1997-03-12	2.17	2.22	2.07	2.12	18150
1997-03-13	2.17	2.17	1.96	2.17	22627
1997-03-14	1.96	2.38	1.96	2.27	26378
1997-03-17	2.27	2.48	2.17	2.38	7986
1997-03-18	2.27	2.27	2.17	2.17	5445
1997-03-19	2.14	2.14	2.14	2.14	6050
1997-03-20	2.07	2.27	2.07	2.27	5687
1997-03-21	2.22	2.27	2.17	2.17	11132
1997-03-24	2.27	2.27	2.27	2.27	1694
1997-03-25	2.07	2.07	2.07	2.07	121
1997-03-27	2.07	2.17	1.96	1.96	29040
1997-04-01	1.96	2.17	1.96	1.96	11132
1997-04-02	1.96	2.27	1.96	1.96	1452
1997-04-03	2.27	2.27	1.96	2.07	36784
1997-04-04	2.07	2.07	2.01	2.01	26620
1997-04-08	2.01	2.01	2.01	2.01	1210
1997-04-09	2.17	2.17	2.07	2.07	847
1997-04-11	2.17	2.38	2.17	2.17	6413
1997-04-14	2.38	2.38	2.17	2.17	1573
1997-04-15	2.17	2.27	2.07	2.27	65338
1997-04-16	2.07	2.07	2.07	2.07	4719
1997-04-17	2.27	2.27	2.27	2.27	242
1997-04-18	2.27	2.27	2.27	2.27	1331
1997-04-21	2.07	2.27	2.07	2.27	8470
1997-04-22	2.07	2.27	2.07	2.27	23958
1997-04-23	2.27	2.27	2.27	2.27	7623
1997-04-24	2.07	2.07	2.07	2.07	4477
1997-04-25	2.17	2.48	2.17	2.48	121724
1997-04-28	2.48	2.79	2.48	2.79	4114
1997-04-29	2.48	2.74	2.48	2.74	4961
1997-04-30	2.74	2.74	2.48	2.74	11495
1997-05-01	2.89	2.89	2.79	2.79	2178
1997-05-02	2.48	2.48	2.48	2.48	1210
1997-05-06	2.84	2.89	2.48	2.58	6292
1997-05-08	2.27	2.69	2.27	2.69	6776
1997-05-09	2.48	2.69	2.17	2.17	25410
1997-05-12	2.07	2.07	2.07	2.07	2420
1997-05-13	2.12	2.22	2.12	2.22	5203
1997-05-14	2.17	2.27	2.17	2.27	9075
1997-05-15	2.17	2.17	2.17	2.17	121
1997-05-16	2.58	2.58	2.58	2.58	605
1997-05-20	2.17	2.17	2.17	2.17	847
1997-05-22	2.17	2.17	2.17	2.17	3025
1997-05-23	2.17	2.17	2.17	2.17	242
1997-05-29	2.07	2.38	2.07	2.38	10043
1997-06-02	2.17	2.17	2.17	2.17	726
1997-06-03	1.96	2.27	1.96	2.27	12826
1997-06-04	2.07	2.12	2.07	2.07	2783
1997-06-05	2.07	2.07	2.07	2.07	121
1997-06-09	2.58	2.58	2.48	2.48	2783
1997-06-11	2.17	2.48	2.17	2.32	20449
1997-06-12	2.27	2.32	2.27	2.32	5445
1997-06-13	2.48	2.58	2.48	2.58	2904
1997-06-16	2.27	2.27	2.27	2.27	242
1997-06-19	2.27	2.32	2.17	2.17	8107
1997-06-23	2.38	2.38	2.38	2.38	4840
1997-06-24	2.38	2.38	2.38	2.38	2783
1997-06-25	2.38	2.48	2.38	2.48	2420
1997-06-30	2.38	2.38	2.38	2.38	2420
1997-07-01	2.43	2.48	2.43	2.48	2420
1997-07-03	2.17	2.53	2.17	2.43	3993
1997-07-07	2.17	2.17	2.17	2.17	3267
1997-07-08	2.17	2.17	2.17	2.17	484
1997-07-14	2.27	2.38	2.27	2.38	5687
1997-07-15	2.17	2.17	2.17	2.17	4840
1997-07-16	2.38	2.38	2.38	2.38	5082
1997-07-18	2.58	2.58	2.58	2.58	4840
1997-07-21	2.38	2.38	2.17	2.38	18271
1997-07-22	2.38	2.38	2.17	2.17	33396
1997-07-23	2.27	2.27	2.17	2.17	2662
1997-07-24	2.17	2.17	2.17	2.17	1694
1997-07-25	2.17	2.17	2.01	2.01	1331
1997-07-28	2.01	2.22	2.01	2.22	8470
1997-07-29	2.01	2.01	2.01	2.01	605
1997-07-31	2.07	2.07	2.01	2.01	11495
1997-08-01	1.91	1.96	1.91	1.96	13552
1997-08-05	2.14	2.17	1.91	1.91	4961
1997-08-06	2.17	2.17	2.07	2.07	6655
1997-08-07	1.91	2.17	1.91	2.17	7502
1997-08-11	2.01	2.07	1.78	1.78	19602
1997-08-12	1.76	2.17	1.76	1.98	20449
1997-08-13	2.17	2.17	1.76	1.81	18271
1997-08-14	1.81	1.81	1.81	1.81	1452
1997-08-18	1.86	1.86	1.86	1.86	1210
1997-08-26	2.07	2.07	2.07	2.07	121
1997-08-28	1.86	1.86	1.86	1.86	3993
1997-08-29	2.01	2.07	2.01	2.07	11495
1997-09-03	1.86	2.07	1.86	2.07	3872
1997-09-05	1.86	1.96	1.86	1.86	6050
1997-09-08	1.86	1.86	1.86	1.86	242
1997-09-09	1.86	1.96	1.55	1.86	33517
1997-09-10	1.65	1.65	1.65	1.65	242
1997-09-11	1.81	1.81	1.81	1.81	1210
1997-09-16	1.65	1.86	1.47	1.86	10285
1997-09-17	1.86	1.86	1.86	1.86	1694
1997-09-18	1.86	1.86	1.86	1.86	605
1997-09-23	1.86	2.07	1.60	2.04	28072
1997-09-24	2.03	2.03	2.03	2.03	1815
1997-09-25	2.04	2.04	1.86	1.86	29040
1997-09-29	1.55	1.55	1.49	1.49	16577
1997-09-30	1.76	1.81	1.76	1.81	10890
1997-10-01	1.86	1.86	1.65	1.65	3630
1997-10-02	1.76	1.86	1.65	1.86	19481
1997-10-06	1.86	1.96	1.65	1.91	25410
1997-10-07	1.83	1.91	1.83	1.86	37752
1997-10-08	1.86	1.96	1.86	1.86	7381
1997-10-09	1.96	1.96	1.86	1.86	35332
1997-10-10	2.07	2.48	2.07	2.38	29645
1997-10-13	2.38	2.38	2.17	2.38	32549
1997-10-14	2.17	2.17	2.17	2.17	1210
1997-10-15	2.38	2.38	2.17	2.17	11253
1997-10-16	2.38	2.58	2.38	2.48	61950
1997-10-17	2.58	2.58	2.38	2.38	5203
1997-10-20	2.58	2.58	2.53	2.53	12342
1997-10-21	2.38	2.53	2.27	2.48	29887
1997-10-22	2.48	2.48	2.17	2.17	29887
1997-10-24	2.38	2.48	2.38	2.48	7744
1997-10-27	2.17	2.17	2.17	2.17	22264
1997-10-28	2.27	2.27	2.27	2.27	847
1997-10-29	2.48	2.48	2.27	2.48	23837
1997-10-30	2.48	2.58	2.48	2.48	50094
1997-10-31	2.27	2.48	2.27	2.27	7865
1997-11-03	2.40	2.40	2.39	2.40	8349
1997-11-04	2.40	2.40	2.40	2.40	121
1997-11-05	2.39	2.39	2.39	2.39	3509
1997-11-06	2.38	2.38	2.27	2.27	10769
1997-11-07	2.48	2.48	2.48	2.48	7381
1997-11-11	2.48	2.58	2.48	2.48	12100
1997-11-14	2.38	2.38	2.38	2.38	1210
1997-11-19	2.27	2.27	2.27	2.27	4356
1997-11-20	2.27	2.27	2.17	2.17	4840
1997-11-21	2.17	2.32	2.17	2.32	9801
1997-11-24	2.32	2.32	2.27	2.27	1573
1997-11-25	2.17	2.30	2.17	2.30	7744
1997-11-26	2.17	2.17	2.17	2.17	9801
1997-11-28	2.27	2.27	2.27	2.27	605
1997-12-02	2.27	2.27	2.27	2.27	3993
1997-12-03	2.27	2.27	2.22	2.22	2904
1997-12-04	2.32	2.32	2.32	2.32	605
1997-12-05	2.32	2.32	2.07	2.32	18876
1997-12-09	2.07	2.07	2.07	2.07	484
1997-12-10	2.27	2.27	2.27	2.27	1210
1997-12-11	2.07	2.07	2.07	2.07	2178
1997-12-12	2.27	2.27	2.07	2.07	1331
1997-12-15	2.07	2.17	2.07	2.17	484
1997-12-16	2.07	2.32	2.07	2.32	27951
1997-12-18	2.22	2.22	2.22	2.22	1210
1997-12-19	2.07	2.38	2.07	2.38	12342
1997-12-22	2.17	2.17	2.07	2.07	6292
1997-12-23	2.12	2.12	2.12	2.12	3993
1997-12-24	2.07	2.07	2.07	2.07	1331
1997-12-26	2.07	2.12	2.07	2.12	3388
1997-12-29	2.07	2.07	2.07	2.07	1210
1997-12-31	2.38	2.38	2.07	2.07	3509
1998-01-05	2.07	2.27	2.07	2.07	5808
1998-01-06	2.22	2.32	2.22	2.32	4235
1998-01-07	2.12	2.27	2.12	2.27	2299
1998-01-08	2.27	2.38	2.27	2.38	14520
1998-01-09	2.17	2.17	2.17	2.17	2420
1998-01-12	2.12	2.12	2.12	2.12	2420
1998-01-13	2.27	2.27	2.27	2.27	242
1998-01-15	2.12	2.12	2.12	2.12	1210
1998-01-16	2.27	2.27	2.27	2.27	363
1998-01-21	2.12	2.22	2.01	2.22	18513
1998-01-22	2.17	2.22	2.17	2.22	3630
1998-01-26	2.27	2.27	2.22	2.22	2178
1998-01-27	2.22	2.22	2.17	2.17	4840
1998-01-29	2.22	2.22	2.17	2.22	8349
1998-01-30	2.17	2.27	2.17	2.27	3388
1998-02-02	2.17	2.17	2.17	2.17	2783
1998-02-03	2.12	2.12	2.12	2.12	484
1998-02-04	2.17	2.17	2.12	2.17	7018
1998-02-06	2.22	2.22	2.01	2.01	5445
1998-02-09	1.96	1.96	1.96	1.96	1694
1998-02-10	2.07	2.07	2.07	2.07	11858
1998-02-11	1.96	1.96	1.96	1.96	3146
1998-02-17	1.96	1.96	1.96	1.96	726
1998-02-18	2.27	2.32	2.07	2.27	39567
1998-02-19	2.32	2.32	2.27	2.27	3025
1998-02-23	2.17	2.27	2.16	2.27	8107
1998-02-24	2.27	2.27	2.27	2.27	2299
1998-02-25	2.17	2.17	2.07	2.14	10769
1998-02-26	2.07	2.07	2.07	2.07	2420
1998-02-27	2.22	2.22	2.22	2.22	9075
1998-03-02	2.22	2.22	2.07	2.07	3267
1998-03-03	2.07	2.07	2.07	2.07	1331
1998-03-05	2.07	2.07	2.01	2.01	5929
1998-03-06	2.01	2.17	1.96	1.96	7986
1998-03-09	2.17	2.17	2.17	2.17	3630
1998-03-10	2.01	2.01	1.96	1.96	3630
1998-03-11	2.12	2.12	2.12	2.12	605
1998-03-12	2.12	2.12	2.07	2.07	3509
1998-03-17	1.96	1.96	1.96	1.96	8470
1998-03-18	2.07	2.07	2.07	2.07	4719
1998-03-19	2.07	2.07	2.07	2.07	11737
1998-03-20	2.17	2.17	2.17	2.17	726
1998-03-23	1.96	2.07	1.96	2.07	2541
1998-03-24	2.01	2.01	1.86	1.86	7865
1998-03-25	2.01	2.01	2.01	2.01	605
1998-03-26	1.86	2.01	1.86	2.01	7018
1998-03-27	1.96	1.96	1.86	1.86	4840
1998-03-30	1.91	2.07	1.91	2.07	3630
1998-03-31	2.07	2.07	2.07	2.07	4114
1998-04-02	1.96	2.01	1.96	2.01	2299
1998-04-06	2.04	2.22	2.00	2.22	48279
1998-04-07	2.22	2.22	2.09	2.22	34848
1998-04-08	2.17	2.22	2.07	2.18	11495
1998-04-09	2.22	2.22	2.22	2.22	1210
1998-04-13	2.20	2.20	2.17	2.17	22990
1998-04-14	2.27	2.27	2.17	2.17	3751
1998-04-15	2.07	2.07	2.07	2.07	726
1998-04-16	2.27	2.27	2.27	2.27	1210
1998-04-17	2.07	2.17	2.07	2.17	4356
1998-04-20	2.17	2.38	2.14	2.14	199889
1998-04-21	2.32	2.58	2.32	2.58	113859
1998-04-22	2.58	2.58	2.38	2.38	11737
1998-04-23	2.38	2.38	2.38	2.38	6534
1998-04-24	2.48	2.48	2.43	2.48	86755
1998-04-27	2.38	2.48	2.38	2.48	8470
1998-04-28	2.53	2.53	2.27	2.38	24563
1998-04-29	2.38	2.38	2.38	2.38	9075
1998-04-30	2.30	2.30	2.30	2.30	1210
1998-05-01	2.43	2.43	2.43	2.43	1210
1998-05-06	2.43	2.43	2.32	2.32	1210
1998-05-08	2.27	2.35	2.27	2.35	12705
1998-05-11	2.45	2.69	2.38	2.48	58199
1998-05-12	2.48	2.69	2.45	2.45	133945
1998-05-13	2.48	2.48	2.38	2.48	1936
1998-05-14	2.38	2.48	2.38	2.48	8833
1998-05-15	2.58	2.58	2.48	2.48	21296
1998-05-18	2.48	2.58	2.38	2.58	44286
1998-05-19	2.48	2.48	2.48	2.48	11979
1998-05-20	2.58	2.58	2.48	2.58	34485
1998-05-21	2.53	2.53	2.48	2.48	5082
1998-05-22	2.48	2.53	2.48	2.48	1815
1998-05-26	2.38	2.58	2.38	2.48	26741
1998-05-27	2.38	2.38	2.38	2.38	121
1998-05-28	2.38	2.38	2.38	2.38	2420
1998-05-29	2.38	2.38	2.27	2.38	26499
1998-06-01	2.48	2.48	2.43	2.48	9438
1998-06-04	2.27	2.38	2.22	2.38	5808
1998-06-05	2.17	2.38	2.17	2.38	10527
1998-06-08	2.27	2.27	2.27	2.27	3025
1998-06-09	2.27	2.27	2.22	2.22	24200
1998-06-11	2.17	2.38	2.17	2.38	19723
1998-06-12	2.38	2.38	2.38	2.38	1210
1998-06-15	2.27	2.27	2.27	2.27	7260
1998-06-16	2.22	2.38	2.22	2.38	4356
1998-06-17	2.22	2.38	2.22	2.22	14399
1998-06-18	2.22	2.27	1.76	1.86	29766
1998-06-19	1.96	1.96	1.86	1.86	11979
1998-06-22	1.96	2.07	1.96	2.07	847
1998-06-23	2.27	2.27	2.27	2.27	242
1998-06-24	1.90	1.90	1.90	1.90	2420
1998-06-25	1.86	1.96	1.86	1.96	1452
1998-06-26	1.91	2.17	1.86	2.17	11737
1998-06-29	1.86	1.96	1.86	1.86	54087
1998-06-30	2.07	2.07	2.07	2.07	5445
1998-07-01	2.07	2.17	2.07	2.17	3630
1998-07-02	2.17	2.17	2.17	2.17	1089
1998-07-07	1.96	2.01	1.96	1.96	7986
1998-07-08	2.07	2.07	2.07	2.07	7260
1998-07-09	2.12	2.12	2.12	2.12	3630
1998-07-10	2.17	2.17	2.17	2.17	484
1998-07-13	2.38	2.48	2.27	2.45	190935
1998-07-14	2.45	2.51	2.38	2.43	75502
1998-07-15	2.48	2.48	2.22	2.30	92200
1998-07-16	2.30	2.32	2.12	2.32	30976
1998-07-17	2.32	2.38	2.27	2.27	17061
1998-07-20	2.32	2.32	2.22	2.22	8954
1998-07-21	2.22	2.32	2.12	2.27	17787
1998-07-22	2.27	2.38	2.17	2.22	29645
1998-07-23	2.27	2.27	2.17	2.17	4356
1998-07-24	2.27	2.27	2.22	2.27	2178
1998-07-27	2.27	2.27	2.17	2.17	39930
1998-07-28	2.22	2.22	2.17	2.17	5687
1998-07-29	2.22	2.22	2.17	2.22	2662
1998-07-30	2.22	2.22	1.96	2.07	29040
1998-07-31	2.12	2.17	2.01	2.01	27830
1998-08-03	2.07	2.07	1.86	1.96	27830
1998-08-04	2.12	2.12	1.86	1.86	363
1998-08-05	1.91	2.12	1.91	2.01	2420
1998-08-06	2.12	2.12	2.04	2.04	5082
1998-08-07	2.04	2.04	1.96	2.04	8712
1998-08-10	2.04	2.07	1.96	2.04	12705
1998-08-11	1.86	2.04	1.86	2.04	30371
1998-08-12	2.01	2.04	1.96	2.01	30129
1998-08-13	2.04	2.04	1.86	1.96	21538
1998-08-14	1.96	2.04	1.86	1.86	57957
1998-08-17	1.91	1.91	1.81	1.86	40293
1998-08-18	1.91	1.91	1.86	1.86	8954
1998-08-19	1.86	1.91	1.86	1.86	15851
1998-08-20	1.91	1.91	1.81	1.81	18755
1998-08-21	1.78	1.86	1.77	1.86	20812
1998-08-24	1.86	1.86	1.81	1.81	9922
1998-08-25	1.76	1.81	1.70	1.76	22627
1998-08-26	1.70	1.76	1.65	1.76	15246
1998-08-27	1.76	1.76	1.55	1.55	1210
1998-08-28	1.55	1.76	1.50	1.50	13068
1998-09-01	1.55	1.65	1.55	1.65	17061
1998-09-02	1.65	1.76	1.65	1.76	33880
1998-09-03	1.76	1.86	1.76	1.86	5324
1998-09-04	1.86	1.91	1.76	1.91	34001
1998-09-09	1.96	1.96	1.86	1.86	5808
1998-09-10	1.81	1.81	1.76	1.76	6655
1998-09-11	1.86	1.86	1.65	1.65	21175
1998-09-14	1.76	1.76	1.65	1.65	15609
1998-09-15	1.55	1.63	1.45	1.45	26015
1998-09-17	1.55	1.55	1.55	1.55	19118
1998-09-18	1.63	1.63	1.63	1.63	2420
1998-09-22	1.55	1.76	1.34	1.34	19844
1998-09-23	1.50	1.65	1.45	1.55	24442
1998-09-24	1.60	1.65	1.60	1.65	7260
1998-09-25	1.70	1.76	1.70	1.76	13794
1998-09-28	1.96	2.07	1.86	2.07	4356
1998-09-29	1.81	2.07	1.81	1.86	7986
1998-09-30	2.17	2.17	2.07	2.07	847
1998-10-01	1.86	1.86	1.81	1.81	4235
1998-10-02	1.70	1.76	1.70	1.76	14278
1998-10-05	1.70	1.76	1.70	1.70	11374
1998-10-07	1.76	1.76	1.70	1.70	9075
1998-10-08	1.70	1.86	1.70	1.86	5687
1998-10-09	1.70	1.70	1.70	1.70	1210
1998-10-12	1.86	1.86	1.76	1.76	9438
1998-10-13	1.76	1.76	1.76	1.76	3993
1998-10-14	1.76	1.81	1.60	1.81	17303
1998-10-15	1.76	1.76	1.76	1.76	968
1998-10-16	1.81	1.86	1.81	1.86	12947
1998-10-19	1.86	1.96	1.86	1.86	23353
1998-10-20	1.76	1.76	1.70	1.76	14278
1998-10-21	1.81	1.81	1.60	1.60	39083
1998-10-22	1.55	1.60	1.45	1.45	8833
1998-10-23	1.55	1.76	1.45	1.55	22143
1998-10-26	1.65	1.65	1.50	1.55	4598
1998-10-27	1.55	1.55	1.55	1.55	8591
1998-10-28	1.65	1.65	1.55	1.55	363
1998-10-29	1.47	1.55	1.47	1.55	15367
1998-10-30	1.55	1.60	1.50	1.50	32186
1998-11-02	1.50	1.65	1.45	1.65	27346
1998-11-03	1.86	1.96	1.73	1.91	66306
1998-11-04	1.96	2.27	1.86	2.22	101275
1998-11-05	2.89	2.89	1.86	2.17	52514
1998-11-06	2.07	2.27	2.07	2.27	10890
1998-11-09	2.32	2.32	2.07	2.07	19360
1998-11-10	1.96	2.27	1.96	2.07	32912
1998-11-11	1.96	2.07	1.91	2.01	9559
1998-11-12	2.07	2.07	1.96	1.96	53119
1998-11-13	2.20	2.27	2.12	2.17	23595
1998-11-16	2.27	2.27	2.17	2.27	35090
1998-11-17	2.12	2.27	2.07	2.07	15004
1998-11-18	2.07	2.27	2.01	2.17	15125
1998-11-19	2.17	2.27	2.07	2.07	11011
1998-11-20	2.27	2.27	2.17	2.17	2783
1998-11-23	2.27	2.27	2.07	2.27	10285
1998-11-24	2.17	2.27	2.17	2.17	9438
1998-11-25	2.27	2.27	2.17	2.27	18029
1998-11-27	2.27	2.27	2.27	2.27	3630
1998-11-30	2.32	2.32	2.17	2.27	2904
1998-12-01	2.27	2.27	2.17	2.17	6292
1998-12-02	2.17	2.27	2.17	2.17	3388
1998-12-03	2.17	2.17	2.07	2.17	17061
1998-12-04	2.07	2.27	2.01	2.27	3993
1998-12-07	2.27	2.27	2.12	2.27	16577
1998-12-08	2.12	2.27	2.07	2.07	14641
1998-12-09	2.07	2.17	2.07	2.17	24200
1998-12-10	2.27	2.27	2.12	2.12	22143
1998-12-11	2.22	2.22	2.22	2.22	605
1998-12-14	2.22	2.32	2.17	2.27	70783
1998-12-15	2.27	2.32	2.17	2.17	37389
1998-12-16	2.22	2.27	2.22	2.27	24805
1998-12-17	2.12	2.27	2.12	2.17	1331
1998-12-18	2.17	2.17	2.12	2.17	23716
1998-12-21	2.27	2.27	2.09	2.17	4356
1998-12-22	2.27	2.27	2.09	2.22	10648
1998-12-23	2.22	2.32	2.22	2.22	5929
1998-12-28	2.30	2.30	2.17	2.20	12221
1998-12-29	2.17	2.17	2.12	2.12	4719
1998-12-30	2.12	2.27	2.12	2.12	21296
1998-12-31	2.12	2.27	2.07	2.09	14641
1999-01-04	2.14	2.22	2.09	2.09	13431
1999-01-05	2.09	2.38	2.09	2.20	30008
1999-01-06	2.32	2.32	2.22	2.32	15246
1999-01-07	2.27	2.38	2.27	2.38	12221
1999-01-08	2.22	2.48	2.22	2.43	18513
1999-01-11	2.43	2.43	2.38	2.38	6655
1999-01-12	2.38	2.38	2.22	2.32	9559
1999-01-13	2.32	2.43	2.22	2.43	5324
1999-01-14	2.27	2.40	2.27	2.27	1452
1999-01-15	2.38	2.43	2.27	2.43	8591
1999-01-19	2.40	2.43	2.32	2.32	3388
1999-01-20	2.32	2.40	2.27	2.27	5082
1999-01-21	2.27	2.27	2.27	2.27	1452
1999-01-22	2.27	2.27	2.22	2.22	6776
1999-01-25	2.27	2.27	2.27	2.27	242
1999-01-26	2.32	2.32	2.22	2.27	8107
1999-01-27	2.22	2.27	2.22	2.27	9680
1999-01-28	2.30	2.30	2.17	2.17	8107
1999-01-29	2.12	2.32	2.12	2.22	10043
1999-02-01	2.22	2.27	2.20	2.27	8712
1999-02-02	2.20	2.20	2.17	2.17	3509
1999-02-03	2.22	2.22	2.17	2.17	5324
1999-02-04	2.14	2.14	2.12	2.14	1815
1999-02-05	2.12	2.12	2.12	2.12	4719
1999-02-08	2.12	2.17	2.12	2.12	9801
1999-02-10	2.12	2.12	2.07	2.09	19239
1999-02-11	2.07	2.12	2.07	2.12	2662
1999-02-12	2.12	2.25	2.12	2.25	1331
1999-02-16	2.12	2.35	2.12	2.27	35332
1999-02-17	2.38	2.48	2.32	2.43	164800
1999-02-18	2.48	2.48	2.38	2.40	31097
1999-02-19	2.43	2.43	2.38	2.38	35090
1999-02-22	2.38	2.38	2.20	2.20	76954
1999-02-23	2.22	2.22	2.17	2.17	27830
1999-02-24	2.22	2.22	2.17	2.17	3388
1999-02-25	2.17	2.27	2.17	2.22	30613
1999-02-26	2.32	2.43	2.17	2.43	46343
1999-03-01	2.35	2.45	2.23	2.23	13068
1999-03-02	2.38	2.38	2.38	2.38	363
1999-03-03	2.17	2.38	2.17	2.38	2420
1999-03-04	2.38	2.38	2.38	2.38	2178
1999-03-05	2.20	2.27	2.17	2.22	23837
1999-03-08	2.17	2.27	2.17	2.17	4477
1999-03-09	2.17	2.17	2.17	2.17	2783
1999-03-10	2.22	2.27	2.22	2.22	4961
1999-03-11	2.30	2.30	2.17	2.17	7744
1999-03-12	2.27	2.27	2.12	2.12	24442
1999-03-15	2.17	2.27	2.12	2.22	6776
1999-03-16	2.17	2.25	2.17	2.25	5929
1999-03-17	2.25	2.25	2.20	2.22	7260
1999-03-18	2.17	2.25	2.09	2.09	7260
1999-03-19	2.22	2.56	2.17	2.35	315443
1999-03-22	2.40	2.43	2.17	2.22	121845
1999-03-23	2.22	2.22	2.12	2.12	19239
1999-03-24	2.22	2.22	2.12	2.12	10043
1999-03-25	2.12	2.17	2.12	2.17	6292
1999-03-26	2.12	2.12	2.09	2.09	10285
1999-03-29	2.09	2.09	2.04	2.09	47553
1999-03-30	2.04	2.05	1.96	1.96	13068
1999-03-31	1.96	1.96	1.91	1.91	5203
1999-04-01	1.91	2.04	1.91	2.01	4114
1999-04-05	2.04	2.04	1.96	1.96	4356
1999-04-06	1.96	1.96	1.96	1.96	7381
1999-04-07	1.96	1.96	1.91	1.91	11979
1999-04-08	1.86	1.96	1.86	1.91	2541
1999-04-09	2.07	2.07	1.76	1.96	44770
1999-04-12	1.76	1.96	1.76	1.76	9075
1999-04-13	2.07	2.07	1.96	2.04	5929
1999-04-14	1.91	2.04	1.86	1.91	9075
1999-04-15	2.04	2.58	2.04	2.43	261599
1999-04-16	2.38	2.58	2.32	2.56	98734
1999-04-19	2.58	2.61	2.38	2.38	67032
1999-04-20	2.58	2.74	2.48	2.63	67637
1999-04-21	2.74	2.74	2.38	2.48	41624
1999-04-22	2.53	2.79	2.53	2.79	39567
1999-04-23	2.63	2.84	2.63	2.71	96193
1999-04-26	2.84	2.84	2.79	2.79	2299
1999-04-27	2.79	2.89	2.58	2.79	27588
1999-04-28	2.79	2.79	2.69	2.69	11374
1999-04-29	2.79	2.79	2.58	2.69	2420
1999-04-30	2.69	2.69	2.48	2.48	10285
1999-05-03	2.74	2.74	2.58	2.69	23232
1999-05-04	2.69	2.69	2.69	2.69	3630
1999-05-05	2.58	2.69	2.58	2.63	5445
1999-05-06	2.58	2.69	2.58	2.69	15367
1999-05-07	2.69	2.79	2.43	2.69	39446
1999-05-10	2.48	2.74	2.48	2.58	39567
1999-05-11	2.58	2.69	2.48	2.53	4719
1999-05-12	2.58	2.69	2.48	2.48	39930
1999-05-13	2.58	2.58	2.43	2.43	36421
1999-05-14	2.48	2.53	2.48	2.53	26257
1999-05-17	2.53	2.58	2.53	2.53	10406
1999-05-18	2.53	2.58	2.53	2.58	31702
1999-05-19	2.48	2.63	2.48	2.58	15730
1999-05-20	2.53	2.66	2.53	2.66	15246
1999-05-21	2.69	2.79	2.63	2.79	44407
1999-05-24	2.89	3.20	2.89	3.05	52514
1999-05-25	3.20	3.20	2.89	3.00	32065
1999-05-26	3.00	3.00	2.79	2.79	12947
1999-05-27	2.94	2.94	2.84	2.84	2057
1999-05-28	2.94	2.94	2.84	2.84	1694
1999-06-01	2.84	2.89	2.84	2.89	4840
1999-06-02	2.94	2.94	2.89	2.89	4356
1999-06-03	2.89	3.31	2.89	3.10	33638
1999-06-04	3.10	3.10	3.00	3.00	7260
1999-06-07	3.00	3.20	2.69	3.20	14641
1999-06-08	2.79	3.05	2.32	2.74	84214
1999-06-09	2.56	2.58	2.32	2.48	61708
1999-06-10	2.30	2.32	2.22	2.22	59772
1999-06-11	2.27	2.48	2.20	2.22	48037
1999-06-14	2.25	2.32	2.01	2.09	63402
1999-06-15	2.07	2.32	2.07	2.22	30855
1999-06-16	2.22	2.22	2.07	2.17	11253
1999-06-17	2.14	2.17	2.12	2.12	13068
1999-06-18	2.12	2.18	1.96	1.96	21417
1999-06-21	1.96	2.01	1.91	1.96	22627
1999-06-22	2.07	2.07	2.07	2.07	4477
1999-06-23	2.17	2.27	2.17	2.27	12100
1999-06-24	2.22	2.38	2.07	2.27	15246
1999-06-25	2.22	2.32	2.22	2.32	6655
1999-06-28	2.35	2.35	2.22	2.22	2299
1999-06-29	2.32	2.32	2.17	2.17	9438
1999-06-30	2.38	2.48	2.17	2.17	34727
1999-07-01	2.38	2.38	2.17	2.27	14036
1999-07-02	2.27	2.27	2.17	2.27	36542
1999-07-06	2.20	2.20	2.12	2.12	19723
1999-07-07	2.08	2.17	2.08	2.17	30734
1999-07-08	2.27	2.27	2.17	2.27	24321
1999-07-09	2.17	2.17	2.17	2.17	726
1999-07-12	2.32	2.32	2.07	2.07	23232
1999-07-13	2.27	2.27	2.17	2.27	6534
1999-07-14	2.17	2.27	2.17	2.27	2057
1999-07-15	2.22	2.22	2.17	2.17	1573
1999-07-16	2.22	2.38	2.22	2.38	15125
1999-07-19	2.38	2.38	2.12	2.12	10043
1999-07-20	2.22	2.25	2.09	2.12	16698
1999-07-21	2.12	2.12	2.07	2.07	43802
1999-07-22	2.09	2.12	2.07	2.12	4356
1999-07-23	2.07	2.07	2.01	2.01	38962
1999-07-26	1.99	2.22	1.94	1.94	22990
1999-07-27	2.04	2.17	2.04	2.17	4477
1999-07-28	2.07	2.16	1.96	2.16	4719
1999-07-29	2.07	2.07	2.07	2.07	3630
1999-07-30	1.96	2.01	1.96	1.96	7381
1999-08-02	1.96	2.01	1.91	1.96	14036
1999-08-03	2.07	2.07	2.01	2.07	3146
1999-08-04	1.94	2.07	1.94	2.07	5203
1999-08-05	2.17	2.17	1.96	1.96	16577
1999-08-06	1.94	1.96	1.91	1.96	5929
1999-08-09	2.01	2.01	1.91	1.91	14883
1999-08-10	2.04	2.04	1.96	1.96	9075
1999-08-11	1.96	2.04	1.96	1.96	3509
1999-08-12	1.99	2.01	1.99	2.01	484
1999-08-13	1.96	1.96	1.96	1.96	242
1999-08-16	1.96	2.01	1.96	2.01	2299
1999-08-17	1.96	2.01	1.96	1.96	13189
1999-08-18	1.99	2.01	1.89	2.01	7623
1999-08-20	1.96	1.96	1.86	1.91	26499
1999-08-23	1.96	1.96	1.91	1.91	4598
1999-08-24	1.89	1.96	1.86	1.86	23111
1999-08-25	1.87	1.91	1.86	1.86	14036
1999-08-26	1.73	1.96	1.73	1.96	5566
1999-08-27	1.86	1.96	1.78	1.96	3751
1999-08-30	1.98	1.99	1.96	1.96	3872
1999-08-31	1.96	1.96	1.91	1.91	726
1999-09-01	1.98	2.07	1.91	1.96	10648
1999-09-02	2.01	2.27	2.01	2.07	45012
1999-09-03	2.20	2.22	2.12	2.12	2299
1999-09-07	2.14	2.14	2.07	2.12	6171
1999-09-08	2.01	2.01	1.91	1.96	15367
1999-09-09	2.01	2.01	1.91	1.96	24321
1999-09-10	2.04	2.04	1.94	1.94	35090
1999-09-13	1.95	1.95	1.89	1.89	363
1999-09-14	1.94	1.96	1.83	1.96	10043
1999-09-15	1.99	2.07	1.96	2.07	9438
1999-09-16	1.96	2.12	1.96	2.07	6655
1999-09-17	2.01	2.01	1.86	1.96	12584
1999-09-20	2.12	2.12	1.86	1.86	7744
1999-09-21	1.91	1.91	1.86	1.86	363
1999-09-22	1.86	1.96	1.86	1.86	17908
1999-09-23	1.83	1.83	1.81	1.81	13310
1999-09-24	1.78	1.91	1.78	1.91	12100
1999-09-27	1.91	1.91	1.86	1.86	2057
1999-09-28	1.90	1.91	1.86	1.91	1815
1999-09-29	1.94	1.96	1.86	1.86	10769
1999-09-30	1.91	1.91	1.81	1.81	1089
1999-10-01	1.81	1.81	1.78	1.81	3146
1999-10-04	1.81	1.81	1.81	1.81	121
1999-10-05	1.81	1.86	1.76	1.86	19481
1999-10-06	1.76	1.76	1.76	1.76	242
1999-10-07	1.86	1.91	1.76	1.86	6655
1999-10-08	1.91	1.96	1.91	1.96	8833
1999-10-11	1.91	1.91	1.86	1.86	9801
1999-10-12	1.86	1.86	1.65	1.81	35332
1999-10-13	1.86	1.86	1.81	1.81	7865
1999-10-14	1.81	1.81	1.65	1.70	21054
1999-10-15	1.78	1.83	1.73	1.73	968
1999-10-18	1.77	1.77	1.73	1.73	6292
1999-10-19	1.73	1.73	1.73	1.73	1694
1999-10-20	1.73	1.83	1.73	1.81	15004
1999-10-21	1.83	1.83	1.55	1.55	155967
1999-10-22	1.76	1.76	1.60	1.65	18392
1999-10-25	1.65	1.76	1.55	1.55	7139
1999-10-26	1.68	1.68	1.55	1.63	11495
1999-10-27	1.65	1.65	1.65	1.65	26620
1999-10-28	1.70	1.70	1.68	1.68	1573
1999-10-29	1.70	1.73	1.68	1.73	2057
1999-11-01	1.89	1.96	1.89	1.96	2178
1999-11-02	1.87	1.87	1.76	1.76	2178
1999-11-03	1.82	1.86	1.76	1.86	14278
1999-11-04	1.86	1.99	1.76	1.76	5082
1999-11-05	1.76	1.86	1.76	1.81	15851
1999-11-08	1.91	1.91	1.86	1.86	5082
1999-11-09	1.86	1.86	1.86	1.86	5082
1999-11-10	1.89	1.89	1.83	1.83	29403
1999-11-11	1.86	1.91	1.83	1.91	33759
1999-11-12	1.85	1.86	1.78	1.78	8107
1999-11-15	1.78	1.86	1.78	1.86	5324
1999-11-16	1.86	1.91	1.86	1.91	2662
1999-11-17	1.86	1.86	1.86	1.86	10043
1999-11-18	1.86	1.86	1.86	1.86	7502
1999-11-19	1.82	1.86	1.82	1.86	1331
1999-11-22	1.86	1.96	1.86	1.96	27951
1999-11-23	1.96	1.96	1.83	1.83	18029
1999-11-24	1.86	1.96	1.86	1.86	16940
1999-11-26	1.91	1.91	1.91	1.91	3872
1999-11-29	1.91	1.91	1.86	1.86	31339
1999-11-30	1.89	1.91	1.86	1.91	42834
1999-12-02	1.91	1.91	1.86	1.86	2057
1999-12-03	1.96	1.96	1.86	1.96	22385
1999-12-06	1.91	1.96	1.86	1.96	4235
1999-12-07	1.86	1.96	1.86	1.86	4114
1999-12-08	1.86	1.86	1.83	1.86	23958
1999-12-09	1.86	1.86	1.86	1.86	10648
1999-12-10	1.86	1.96	1.76	1.86	65217
1999-12-13	1.81	1.91	1.81	1.86	34001
1999-12-14	1.86	1.91	1.83	1.91	26015
1999-12-15	1.91	1.96	1.86	1.96	40535
1999-12-16	1.92	1.96	1.89	1.89	4598
1999-12-17	1.89	2.07	1.89	1.91	35695
1999-12-20	2.01	2.07	1.83	1.91	13673
1999-12-21	1.83	2.07	1.83	2.07	5808
1999-12-22	1.96	1.96	1.96	1.96	2541
1999-12-23	1.99	2.07	1.83	1.86	72356
1999-12-27	1.96	2.01	1.86	1.91	8954
1999-12-28	1.99	1.99	1.86	1.91	9559
1999-12-29	1.96	1.96	1.91	1.96	2904
1999-12-30	1.91	1.96	1.81	1.81	32065
1999-12-31	1.86	1.86	1.86	1.86	484
2000-01-03	1.86	1.86	1.86	1.86	12342
2000-01-04	1.86	1.96	1.86	1.91	8833
2000-01-05	1.96	2.01	1.96	2.01	9075
2000-01-06	2.00	2.09	1.91	2.09	9438
2000-01-07	2.14	2.32	2.09	2.22	12100
2000-01-10	2.20	2.22	2.17	2.22	9196
2000-01-11	2.12	2.12	1.96	1.96	3146
2000-01-12	2.12	2.17	1.91	1.91	13552
2000-01-13	2.07	2.07	1.91	2.04	8107
2000-01-14	1.98	2.09	1.98	2.07	3509
2000-01-18	1.96	2.07	1.96	2.01	30613
2000-01-19	2.09	2.09	2.01	2.01	9317
2000-01-20	2.01	2.09	2.01	2.07	3630
2000-01-21	2.09	2.27	2.09	2.12	12463
2000-01-24	2.22	2.22	1.91	2.17	14157
2000-01-25	2.17	2.17	2.01	2.17	4719
2000-01-26	2.12	2.12	2.07	2.12	2178
2000-01-27	2.27	2.27	2.12	2.22	15004
2000-01-28	2.12	2.17	2.12	2.12	6292
2000-01-31	2.27	2.27	2.12	2.12	28556
2000-02-01	2.12	2.17	2.12	2.17	5203
2000-02-02	2.17	2.22	2.07	2.17	23353
2000-02-03	2.22	2.22	2.17	2.17	6050
2000-02-04	2.17	2.22	2.17	2.22	18634
2000-02-07	2.07	2.07	1.96	1.96	5445
2000-02-08	2.07	2.22	2.07	2.12	11132
2000-02-09	2.07	2.17	2.07	2.07	22143
2000-02-10	2.27	2.27	2.01	2.07	21780
2000-02-11	2.01	2.07	1.96	1.96	25168
2000-02-14	1.91	2.07	1.86	2.07	24200
2000-02-15	2.17	2.22	2.07	2.07	26741
2000-02-16	2.27	2.27	2.12	2.17	7381
2000-02-17	2.27	2.27	2.07	2.07	26136
2000-02-18	2.17	2.22	2.01	2.22	11495
2000-02-22	2.22	2.22	2.01	2.07	10769
2000-02-23	1.96	1.96	1.91	1.96	13915
2000-02-24	1.96	2.07	1.91	2.07	10890
2000-02-25	1.96	2.07	1.96	2.07	9196
2000-02-28	1.96	2.12	1.91	2.01	17787
2000-02-29	1.91	2.01	1.91	2.01	8954
2000-03-01	1.91	2.07	1.91	1.91	14278
2000-03-02	1.96	2.12	1.91	2.01	16093
2000-03-03	1.91	2.07	1.91	2.01	21054
2000-03-06	2.17	3.00	2.07	2.69	144351
2000-03-07	2.79	2.89	2.53	2.58	36421
2000-03-08	2.58	2.69	2.48	2.53	7260
2000-03-09	2.58	2.69	2.48	2.58	11737
2000-03-10	2.74	2.74	2.58	2.63	14399
2000-03-13	2.69	2.89	2.69	2.89	20570
2000-03-14	2.79	2.89	2.69	2.74	14762
2000-03-15	2.79	2.79	2.79	2.79	1210
2000-03-16	2.63	2.63	2.48	2.48	23474
2000-03-17	2.63	2.63	2.38	2.38	13189
2000-03-20	2.38	2.58	2.38	2.38	6655
2000-03-21	2.27	2.79	2.27	2.58	10285
2000-03-22	2.69	2.79	2.69	2.69	18634
2000-03-23	2.79	2.79	2.69	2.69	7865
2000-03-24	2.69	2.69	2.48	2.58	3751
2000-03-27	2.69	2.69	2.58	2.58	3388
2000-03-28	2.48	2.63	2.48	2.63	3388
2000-03-29	2.53	2.63	2.48	2.63	2783
2000-03-30	2.74	2.74	2.58	2.58	15488
2000-03-31	2.48	2.48	2.32	2.32	2541
2000-04-03	2.22	2.27	2.22	2.27	3872
2000-04-04	2.27	2.27	1.96	2.27	13552
2000-04-05	2.07	2.17	2.07	2.17	7986
2000-04-06	2.38	2.38	2.07	2.07	7865
2000-04-07	2.07	2.07	2.07	2.07	1815
2000-04-10	2.01	2.17	2.01	2.17	8107
2000-04-11	2.38	2.48	2.27	2.48	5445
2000-04-12	2.63	2.63	2.32	2.38	7381
2000-04-13	2.17	2.17	2.17	2.17	1210
2000-04-14	2.07	2.07	2.07	2.07	9075
2000-04-17	1.86	1.91	1.86	1.91	5687
2000-04-18	1.76	2.07	1.76	2.07	1089
2000-04-19	1.96	1.96	1.96	1.96	121
2000-04-20	1.96	1.96	1.96	1.96	2420
2000-04-24	1.96	1.96	1.91	1.96	3509
2000-04-25	1.76	1.91	1.76	1.86	16214
2000-04-26	1.96	2.07	1.96	2.07	4477
2000-04-27	1.91	1.91	1.91	1.91	605
2000-04-28	2.01	2.01	1.96	1.96	4235
2000-05-01	2.07	2.07	1.96	1.96	3630
2000-05-02	2.01	2.01	1.96	1.96	1936
2000-05-03	1.86	1.86	1.65	1.81	29282
2000-05-04	1.70	1.86	1.70	1.86	4961
2000-05-05	1.65	1.76	1.65	1.65	51667
2000-05-08	1.81	1.81	1.81	1.81	1331
2000-05-09	1.65	1.86	1.65	1.76	4840
2000-05-10	1.65	1.65	1.65	1.65	363
2000-05-11	1.86	1.86	1.65	1.65	3267
2000-05-12	1.65	1.65	1.65	1.65	11737
2000-05-15	1.65	1.76	1.65	1.76	4961
2000-05-16	1.76	1.76	1.76	1.76	1210
2000-05-17	1.65	1.65	1.65	1.65	6776
2000-05-18	1.86	1.86	1.86	1.86	3630
2000-05-19	1.76	1.76	1.76	1.76	5808
2000-05-22	1.70	1.70	1.70	1.70	1694
2000-05-23	1.70	1.76	1.70	1.76	5808
2000-05-24	1.70	1.70	1.55	1.65	40172
2000-05-26	1.60	1.60	1.55	1.55	32912
2000-05-30	1.60	1.65	1.60	1.65	2904
2000-05-31	1.55	1.65	1.55	1.55	1694
2000-06-01	1.60	1.60	1.55	1.60	4356
2000-06-02	1.65	1.76	1.65	1.65	10527
2000-06-05	1.60	1.76	1.60	1.65	7139
2000-06-06	1.86	1.86	1.86	1.86	1089
2000-06-07	1.96	1.96	1.86	1.86	1694
2000-06-08	1.76	1.76	1.76	1.76	1210
2000-06-09	1.81	1.86	1.81	1.86	6897
2000-06-12	1.70	1.86	1.70	1.81	2904
2000-06-13	1.76	1.76	1.76	1.76	121
2000-06-14	1.86	1.86	1.76	1.76	7139
2000-06-15	1.76	1.76	1.76	1.76	3388
2000-06-16	1.76	1.76	1.76	1.76	363
2000-06-19	1.76	1.76	1.70	1.70	363
2000-06-21	1.76	1.76	1.70	1.70	4840
2000-06-22	1.65	1.65	1.65	1.65	121
2000-06-23	1.65	1.76	1.65	1.76	968
2000-06-26	1.76	1.76	1.70	1.70	363
2000-06-27	1.65	1.70	1.65	1.70	3267
2000-06-28	1.70	1.70	1.70	1.70	1936
2000-06-29	1.65	1.65	1.65	1.65	2420
2000-06-30	1.65	1.70	1.65	1.70	3025
2000-07-03	1.65	1.70	1.65	1.70	2178
2000-07-05	1.65	1.76	1.65	1.76	2178
2000-07-06	1.65	1.65	1.55	1.55	10406
2000-07-07	1.60	1.65	1.60	1.65	3872
2000-07-11	1.60	1.65	1.60	1.65	11737
2000-07-12	1.65	1.65	1.65	1.65	6534
2000-07-13	1.60	1.60	1.60	1.60	363
2000-07-17	1.70	1.70	1.70	1.70	6655
2000-07-18	1.76	1.76	1.60	1.60	6171
2000-07-19	1.65	1.86	1.65	1.65	15004
2000-07-20	1.60	1.60	1.60	1.60	605
2000-07-24	1.60	1.60	1.60	1.60	484
2000-07-25	1.55	1.60	1.55	1.60	8954
2000-07-26	1.60	1.60	1.60	1.60	2420
2000-07-27	1.55	1.60	1.55	1.60	22627
2000-07-28	1.55	1.60	1.55	1.60	2541
2000-07-31	1.55	1.55	1.55	1.55	19602
2000-08-01	1.55	1.60	1.55	1.55	10890
2000-08-02	1.55	1.55	1.55	1.55	6050
2000-08-03	1.55	1.65	1.55	1.65	18755
2000-08-04	1.55	1.65	1.55	1.65	4114
2000-08-07	1.65	1.65	1.60	1.60	28556
2000-08-08	1.60	1.60	1.60	1.60	10890
2000-08-09	1.60	1.60	1.60	1.60	2420
2000-08-10	1.60	1.60	1.60	1.60	6050
2000-08-11	1.65	1.65	1.65	1.65	5808
2000-08-16	1.60	1.60	1.60	1.60	847
2000-08-17	1.60	1.60	1.60	1.60	726
2000-08-18	1.60	1.60	1.60	1.60	6292
2000-08-21	1.60	1.65	1.60	1.60	2783
2000-08-22	1.60	1.60	1.60	1.60	5687
2000-08-23	1.60	1.60	1.60	1.60	7260
2000-08-24	1.60	1.60	1.60	1.60	10648
2000-08-25	1.60	1.60	1.60	1.60	2420
2000-08-28	1.60	1.60	1.60	1.60	7744
2000-08-29	1.60	1.60	1.60	1.60	484
2000-08-30	1.60	1.60	1.60	1.60	6897
2000-08-31	1.65	1.65	1.60	1.60	20449
2000-09-01	1.60	1.60	1.60	1.60	363
2000-09-06	1.60	1.60	1.55	1.60	67274
2000-09-07	1.55	1.60	1.55	1.60	10769
2000-09-08	1.60	1.60	1.60	1.60	11616
2000-09-11	1.60	1.60	1.60	1.60	3630
2000-09-12	1.60	1.60	1.60	1.60	2904
2000-09-14	1.60	1.60	1.60	1.60	3146
2000-09-15	1.60	1.70	1.60	1.70	35453
2000-09-18	1.65	1.65	1.60	1.60	3025
2000-09-19	1.65	1.70	1.65	1.65	3509
2000-09-20	1.65	1.65	1.65	1.65	5082
2000-09-21	1.60	1.60	1.60	1.60	5929
2000-09-22	1.60	1.76	1.55	1.60	11616
2000-09-25	1.60	1.60	1.60	1.60	10285
2000-09-26	1.60	1.60	1.60	1.60	1210
2000-09-27	1.60	1.60	1.60	1.60	1210
2000-09-28	1.60	1.60	1.60	1.60	5445
2000-09-29	1.65	1.65	1.60	1.60	22385
2000-10-03	1.60	1.60	1.45	1.55	7139
2000-10-04	1.45	1.45	1.45	1.45	1210
2000-10-05	1.50	1.50	1.34	1.34	1452
2000-10-06	1.55	1.55	1.34	1.34	3267
2000-10-10	1.34	1.34	1.24	1.24	5566
2000-10-12	1.24	1.24	1.24	1.24	16698
2000-10-13	1.24	1.34	1.24	1.29	4961
2000-10-17	1.29	1.29	1.29	1.29	484
2000-10-18	1.34	1.34	1.29	1.29	5445
2000-10-19	1.29	1.29	1.29	1.29	1210
2000-10-20	1.29	1.29	1.29	1.29	3872
2000-10-23	1.29	1.29	1.29	1.29	2783
2000-10-24	1.29	1.29	1.29	1.29	6050
2000-10-25	1.39	1.39	1.34	1.34	2420
2000-10-26	1.29	1.29	1.29	1.29	242
2000-10-30	1.29	1.29	1.29	1.29	2420
2000-10-31	1.45	1.45	1.34	1.34	1573
2000-11-01	1.29	1.39	1.29	1.39	1573
2000-11-02	1.29	1.34	1.29	1.34	4840
2000-11-03	1.34	1.34	1.34	1.34	9680
2000-11-07	1.34	1.34	1.34	1.34	2057
2000-11-08	1.45	1.45	1.45	1.45	968
2000-11-09	1.45	1.45	1.34	1.45	2541
2000-11-10	1.45	1.45	1.45	1.45	1452
2000-11-13	1.45	1.45	1.34	1.34	17787
2000-11-14	1.34	1.39	1.34	1.34	3630
2000-11-16	1.34	1.34	1.34	1.34	3630
2000-11-17	1.39	1.39	1.39	1.39	121
2000-11-20	1.45	1.45	1.34	1.34	3025
2000-11-21	1.34	1.34	1.29	1.29	3630
2000-11-27	1.24	1.24	1.24	1.24	2904
2000-11-28	1.24	1.24	1.03	1.03	15367
2000-11-29	1.03	1.03	1.03	1.03	4356
2000-11-30	1.03	1.03	1.03	1.03	968
2000-12-01	1.03	1.03	1.03	1.03	3388
2000-12-04	1.03	1.03	1.03	1.03	242
2000-12-05	1.03	1.03	1.03	1.03	2783
2000-12-06	1.03	1.45	1.03	1.45	15367
2000-12-07	1.34	1.34	1.34	1.34	3146
2000-12-08	1.24	1.34	1.24	1.29	7018
2000-12-11	1.24	1.24	1.14	1.14	5687
2000-12-13	1.08	1.08	1.08	1.08	6776
2000-12-14	1.08	1.08	1.03	1.03	14762
2000-12-15	1.08	1.08	1.03	1.08	11979
2000-12-18	1.08	1.19	1.03	1.03	10890
2000-12-19	1.08	1.08	1.08	1.08	6050
2000-12-20	1.03	1.03	1.03	1.03	4719
2000-12-21	1.08	1.08	0.93	1.03	51909
2000-12-22	1.03	1.03	1.03	1.03	484
2000-12-26	1.03	1.03	1.03	1.03	19965
2000-12-27	1.03	1.03	1.03	1.03	4235
2000-12-28	1.03	1.08	1.03	1.03	12342
2000-12-29	1.03	1.14	1.03	1.03	12221
2001-01-03	1.03	1.03	1.03	1.03	1210
2001-01-04	1.03	1.03	1.03	1.03	968
2001-01-05	1.03	1.03	1.03	1.03	11253
2001-01-08	1.03	1.03	1.03	1.03	2783
2001-01-09	1.03	1.24	1.03	1.14	1694
2001-01-10	1.14	1.45	1.14	1.45	7865
2001-01-12	1.45	1.45	1.34	1.34	2662
2001-01-16	1.34	1.34	1.34	1.34	726
2001-01-17	1.45	1.50	1.45	1.50	7018
2001-01-18	1.50	1.50	1.50	1.50	7260
2001-01-19	1.60	1.60	1.45	1.45	3267
2001-01-22	1.34	1.34	1.34	1.34	1815
2001-01-23	1.24	1.24	1.24	1.24	4477
2001-01-26	1.14	1.14	1.14	1.14	726
2001-01-29	1.14	1.14	1.12	1.12	1331
2001-01-30	1.03	1.03	1.03	1.03	605
2001-01-31	1.12	1.16	1.12	1.16	8954
2001-02-01	1.16	1.36	1.16	1.20	4235
2001-02-02	1.23	1.23	1.23	1.23	242
2001-02-05	1.28	1.28	1.28	1.28	121
2001-02-08	1.28	1.28	1.28	1.28	605
2001-02-12	1.23	1.40	1.20	1.20	1936
2001-02-13	1.32	1.45	1.24	1.45	1210
2001-02-14	1.40	1.40	1.40	1.40	1815
2001-02-15	1.28	1.28	1.28	1.28	1210
2001-02-16	1.36	1.36	1.36	1.36	121
2001-02-21	1.24	1.24	1.24	1.24	2420
2001-02-22	1.07	1.20	1.07	1.16	8349
2001-02-23	1.24	1.24	1.24	1.24	121
2001-02-26	1.16	1.28	1.16	1.28	1573
2001-02-27	1.16	1.16	1.16	1.16	484
2001-02-28	1.04	1.24	1.04	1.24	1452
2001-03-06	1.04	1.04	1.04	1.04	121
2001-03-07	1.04	1.24	1.04	1.24	3630
2001-03-13	1.20	1.20	1.12	1.12	3630
2001-03-14	1.07	1.07	1.07	1.07	605
2001-03-15	1.07	1.07	1.07	1.07	363
2001-03-19	1.12	1.12	1.12	1.12	605
2001-03-20	1.12	1.12	1.12	1.12	605
2001-03-26	1.07	1.16	1.07	1.16	5445
2001-03-27	1.19	1.19	1.19	1.19	242
2001-03-30	1.07	1.19	1.07	1.19	363
2001-04-02	1.16	1.16	1.12	1.12	1089
2001-04-03	1.13	1.13	1.12	1.12	1452
2001-04-04	1.07	1.07	1.07	1.07	242
2001-04-06	0.99	0.99	0.95	0.95	1331
2001-04-09	0.99	0.99	0.99	0.99	605
2001-04-16	1.03	1.03	1.03	1.03	242
2001-04-17	1.03	1.03	1.03	1.03	968
2001-04-19	0.99	0.99	0.99	0.99	847
2001-04-20	0.99	1.03	0.97	0.97	5324
2001-04-23	1.03	1.03	1.03	1.03	1210
2001-04-24	0.99	1.03	0.99	1.03	1573
2001-04-25	0.95	0.95	0.95	0.95	1210
2001-04-30	1.03	1.03	1.03	1.03	3630
2001-05-01	1.20	1.20	1.01	1.01	3630
2001-05-02	1.08	1.20	1.08	1.20	4477
2001-05-03	1.28	1.28	1.28	1.28	121
2001-05-07	1.24	1.24	1.12	1.12	1936
2001-05-09	0.98	0.98	0.98	0.98	242
2001-05-10	0.99	0.99	0.99	0.99	2420
2001-05-14	0.97	0.97	0.97	0.97	2420
2001-05-17	0.95	0.95	0.95	0.95	605
2001-05-18	0.95	0.95	0.95	0.95	1089
2001-05-21	0.99	0.99	0.95	0.95	1210
2001-05-22	0.98	0.98	0.98	0.98	363
2001-05-23	0.99	1.12	0.99	1.12	2541
2001-05-25	1.03	1.23	1.03	1.23	12342
2001-05-30	1.24	1.24	1.11	1.11	726
2001-05-31	1.20	1.20	0.99	0.99	7018
2001-06-01	1.16	1.16	1.16	1.16	6655
2001-06-05	1.12	1.12	1.12	1.12	121
2001-06-07	1.16	1.16	1.06	1.06	1331
2001-06-08	1.12	1.12	1.12	1.12	1452
2001-06-19	1.07	1.07	1.07	1.07	1573
2001-06-22	0.99	0.99	0.99	0.99	242
2001-06-26	0.99	0.99	0.99	0.99	484
2001-06-28	1.16	1.16	1.16	1.16	4114
2001-06-29	1.07	1.07	1.07	1.07	1210
2001-07-02	1.16	1.16	1.16	1.16	1210
2001-07-09	0.95	0.95	0.95	0.95	484
2001-07-10	1.07	1.07	1.07	1.07	1210
2001-07-11	0.96	0.96	0.96	0.96	242
2001-07-13	1.03	1.24	1.03	1.24	2420
2001-07-16	1.07	1.07	0.99	0.99	1573
2001-07-18	0.95	0.95	0.95	0.95	10285
2001-07-19	0.98	0.98	0.98	0.98	242
2001-07-20	0.93	0.98	0.93	0.98	1452
2001-07-23	0.98	0.98	0.98	0.98	1089
2001-07-24	0.95	0.95	0.95	0.95	242
2001-07-26	0.95	0.95	0.93	0.93	847
2001-07-30	0.94	0.94	0.94	0.94	484
2001-08-03	0.93	0.93	0.93	0.93	1210
2001-08-07	0.95	0.95	0.95	0.95	1089
2001-08-08	0.95	0.95	0.93	0.93	3872
2001-08-10	0.93	0.93	0.92	0.93	11374
2001-08-14	0.92	0.92	0.91	0.91	1452
2001-08-15	0.91	0.91	0.87	0.87	3146
2001-08-17	0.91	0.91	0.91	0.91	1210
2001-08-20	0.99	0.99	0.88	0.99	1573
2001-08-23	0.87	0.87	0.87	0.87	9075
2001-08-27	0.83	0.83	0.83	0.83	2662
2001-08-28	0.84	0.87	0.84	0.87	4235
2001-08-30	0.87	0.87	0.87	0.87	10285
2001-09-07	0.87	0.87	0.87	0.87	121
2001-09-17	0.90	0.90	0.83	0.83	1331
2001-09-18	0.83	0.83	0.74	0.83	3388
2001-09-19	0.79	0.79	0.79	0.79	1210
2001-09-20	0.74	0.74	0.74	0.74	7018
2001-09-21	0.78	0.78	0.66	0.66	11011
2001-09-24	0.70	0.79	0.70	0.76	1331
2001-09-25	0.66	0.66	0.66	0.66	242
2001-09-26	0.66	0.70	0.66	0.70	3509
2001-10-01	0.66	0.66	0.62	0.62	3751
2001-10-03	0.70	0.70	0.62	0.70	1452
2001-10-10	0.58	0.58	0.50	0.58	8833
2001-10-11	0.62	0.71	0.62	0.69	3993
2001-10-17	0.67	0.67	0.67	0.67	363
2001-10-18	0.63	0.63	0.63	0.63	484
2001-10-22	0.59	0.59	0.59	0.59	242
2001-10-23	0.66	0.66	0.66	0.66	4840
2001-10-29	0.62	0.62	0.62	0.62	3630
2001-10-30	0.62	0.62	0.62	0.62	1089
2001-10-31	0.62	0.62	0.50	0.50	4114
2001-11-01	0.41	0.50	0.41	0.44	4719
2001-11-02	0.44	0.44	0.44	0.44	484
2001-11-05	0.54	0.62	0.54	0.58	6655
2001-11-07	0.62	0.74	0.62	0.66	20570
2001-11-08	0.66	0.66	0.66	0.66	1210
2001-11-09	0.58	0.58	0.50	0.54	7139
2001-11-14	0.62	0.79	0.62	0.79	8712
2001-11-15	0.79	0.79	0.79	0.79	3025
2001-11-16	0.75	0.75	0.75	0.75	968
2001-11-19	0.79	0.79	0.79	0.79	1815
2001-11-20	0.79	0.79	0.79	0.79	6655
2001-11-26	0.79	0.83	0.79	0.83	4840
2001-11-27	0.83	0.83	0.83	0.83	726
2001-11-28	0.74	0.74	0.74	0.74	1210
2001-12-03	0.75	0.75	0.70	0.70	3872
2001-12-04	0.83	0.83	0.79	0.79	8591
2001-12-10	0.79	0.79	0.74	0.74	2057
2001-12-11	0.66	0.83	0.66	0.83	24200
2001-12-12	0.70	0.78	0.67	0.74	18029
2001-12-14	0.74	0.75	0.74	0.75	2783
2001-12-17	0.81	0.81	0.75	0.75	3267
2001-12-18	0.76	0.76	0.76	0.76	242
2001-12-19	0.75	0.76	0.75	0.75	1694
2001-12-20	0.76	0.80	0.76	0.76	4840
2001-12-21	0.81	0.86	0.70	0.80	32791
2001-12-24	0.71	0.80	0.71	0.79	2783
2001-12-26	0.79	0.83	0.75	0.81	30371
2001-12-27	0.82	0.91	0.82	0.91	5445
2001-12-28	0.87	0.87	0.83	0.83	4840
2001-12-31	0.93	0.98	0.88	0.88	16819
2002-01-02	0.88	0.88	0.88	0.88	847
2002-01-03	0.99	1.03	0.98	0.99	15367
2002-01-04	1.04	1.04	0.99	0.99	3025
2002-01-08	0.98	0.98	0.98	0.98	1210
2002-01-11	0.98	0.99	0.98	0.98	3267
2002-01-17	1.03	1.03	0.99	0.99	5082
2002-01-22	0.91	0.91	0.91	0.91	121
2002-01-23	0.92	0.92	0.92	0.92	726
2002-01-25	0.99	0.99	0.99	0.99	363
2002-01-28	0.92	0.92	0.92	0.92	242
2002-01-29	0.95	0.99	0.95	0.99	2420
2002-01-30	0.95	0.95	0.95	0.95	2420
2002-01-31	0.95	0.95	0.95	0.95	363
2002-02-04	0.95	0.95	0.87	0.87	3993
2002-02-08	0.95	1.03	0.95	1.03	3630
2002-02-12	0.95	0.95	0.95	0.95	121
2002-02-14	0.96	0.96	0.96	0.96	121
2002-02-25	0.99	0.99	0.99	0.99	484
2002-02-26	0.91	0.91	0.91	0.91	847
2002-02-28	0.87	0.87	0.79	0.79	3267
2002-03-04	0.71	0.74	0.71	0.74	3630
2002-03-05	0.77	0.77	0.77	0.77	10890
2002-03-07	0.74	0.74	0.74	0.74	121
2002-03-11	0.74	0.74	0.74	0.74	2420
2002-03-12	0.74	0.74	0.74	0.74	8470
2002-03-13	0.68	0.68	0.68	0.68	6050
2002-03-20	0.71	0.71	0.71	0.71	968
2002-03-27	0.68	0.69	0.66	0.66	2057
2002-03-28	0.66	0.66	0.66	0.66	121
2002-04-04	0.83	0.83	0.74	0.74	4840
2002-04-05	0.69	0.74	0.69	0.74	3025
2002-04-08	0.74	0.74	0.66	0.66	242
2002-04-15	0.79	0.83	0.79	0.83	3025
2002-04-16	0.91	1.07	0.91	0.92	11011
2002-04-17	0.99	0.99	0.99	0.99	3025
2002-04-18	0.91	0.99	0.91	0.99	12100
2002-04-19	1.02	1.07	1.02	1.07	1815
2002-04-22	0.91	1.36	0.91	1.31	73082
2002-04-23	1.39	1.61	1.28	1.61	69815
2002-04-24	1.64	1.74	1.57	1.57	50578
2002-04-25	1.54	1.55	1.53	1.55	5203
2002-04-26	1.65	1.73	1.62	1.62	13915
2002-04-29	1.68	1.81	1.68	1.69	5808
2002-04-30	1.85	1.85	1.57	1.57	18513
2002-05-01	1.57	1.57	1.40	1.53	15730
2002-05-02	1.57	1.57	1.57	1.57	605
2002-05-03	1.56	1.56	1.53	1.53	2178
2002-05-06	1.40	1.61	1.32	1.61	20691
2002-05-07	1.57	1.58	1.53	1.53	5687
2002-05-08	1.57	1.57	1.28	1.57	22385
2002-05-09	1.57	1.57	1.57	1.57	4840
2002-05-10	1.40	1.65	1.40	1.65	15125
2002-05-13	1.74	1.74	1.59	1.59	7260
2002-05-14	1.65	1.65	1.65	1.65	1210
2002-05-15	1.61	1.69	1.61	1.65	1331
2002-05-16	1.65	1.65	1.65	1.65	1210
2002-05-17	1.59	1.65	1.59	1.65	2783
2002-05-20	1.78	1.91	1.74	1.91	17182
2002-05-21	1.92	2.19	1.92	2.11	76712
2002-05-22	2.27	2.27	1.86	1.86	51425
2002-05-23	1.94	1.98	1.87	1.91	6050
2002-05-24	1.96	2.23	1.96	2.04	25773
2002-05-28	2.19	2.31	2.19	2.30	16819
2002-05-29	2.27	2.32	2.15	2.19	18513
2002-05-30	2.19	2.39	2.19	2.39	21659
2002-05-31	2.39	2.39	2.27	2.28	5566
2002-06-03	2.31	2.35	2.27	2.31	5687
2002-06-04	2.20	2.31	1.99	1.99	7139
2002-06-05	1.98	2.11	1.98	2.11	2178
2002-06-06	1.90	1.98	1.90	1.94	4719
2002-06-07	1.95	1.96	1.94	1.96	1573
2002-06-10	1.95	1.98	1.95	1.98	2541
2002-06-11	2.00	2.07	2.00	2.00	16577
2002-06-13	1.99	2.00	1.99	1.99	3872
2002-06-17	2.07	2.15	2.07	2.15	3509
2002-06-18	2.15	2.15	2.15	2.15	1210
2002-06-19	2.19	2.19	2.11	2.15	6897
2002-06-20	2.02	2.02	2.02	2.02	1210
2002-06-21	2.02	2.02	1.87	1.88	10406
2002-06-24	1.89	1.89	1.83	1.84	6413
2002-06-25	1.92	1.94	1.92	1.94	3630
2002-06-26	1.83	1.83	1.83	1.83	363
2002-06-27	1.90	1.90	1.90	1.90	242
2002-06-28	1.84	1.89	1.74	1.89	10890
2002-07-03	1.78	1.82	1.77	1.82	2783
2002-07-05	1.82	1.82	1.76	1.76	4719
2002-07-09	1.78	1.79	1.78	1.79	10285
2002-07-10	1.82	1.86	1.82	1.83	5324
2002-07-12	1.79	1.83	1.79	1.79	10648
2002-07-15	1.69	1.70	1.69	1.70	5687
2002-07-16	1.80	1.80	1.80	1.80	242
2002-07-17	1.79	1.79	1.79	1.79	1452
2002-07-19	1.79	1.79	1.69	1.69	7381
2002-07-22	1.69	1.69	1.69	1.69	121
2002-07-23	1.61	1.61	1.61	1.61	1210
2002-07-25	1.69	1.69	1.54	1.54	605
2002-07-26	1.65	1.82	1.65	1.82	6050
2002-07-29	1.82	2.18	1.82	2.11	117005
2002-07-30	2.19	2.19	1.94	2.05	74292
2002-07-31	2.05	2.05	1.82	1.82	33275
2002-08-01	1.83	2.02	1.83	2.02	20328
2002-08-02	2.02	2.02	2.02	2.02	5808
2002-08-05	1.98	1.99	1.90	1.90	5566
2002-08-06	1.82	1.86	1.75	1.86	2662
2002-08-07	1.86	1.86	1.78	1.78	2783
2002-08-09	1.74	1.74	1.74	1.74	1815
2002-08-12	1.86	1.98	1.86	1.86	28435
2002-08-14	1.83	1.94	1.83	1.94	1452
2002-08-15	1.98	2.00	1.83	1.98	6897
2002-08-16	1.90	1.90	1.82	1.82	6534
2002-08-19	1.83	1.83	1.82	1.82	2420
2002-08-20	1.88	1.88	1.70	1.70	17666
2002-08-21	1.85	1.86	1.85	1.86	968
2002-08-23	1.68	1.68	1.68	1.68	363
2002-08-26	1.67	1.72	1.67	1.72	1936
2002-08-28	1.77	1.77	1.77	1.77	363
2002-08-29	1.71	1.74	1.65	1.74	2420
2002-09-03	1.60	1.69	1.58	1.64	11616
2002-09-04	1.60	1.64	1.59	1.59	3630
2002-09-05	1.58	1.59	1.58	1.58	3146
2002-09-06	1.57	1.74	1.57	1.73	8833
2002-09-09	1.71	1.71	1.71	1.71	3025
2002-09-11	1.71	1.71	1.71	1.71	10769
2002-09-13	1.61	1.65	1.61	1.65	2420
2002-09-16	1.60	1.82	1.60	1.79	9559
2002-09-17	1.82	1.82	1.78	1.78	13431
2002-09-19	1.82	1.82	1.74	1.74	2541
2002-09-20	1.70	1.74	1.70	1.74	484
2002-09-24	1.69	1.70	1.69	1.70	2178
2002-09-30	1.66	1.66	1.66	1.66	121
2002-10-01	1.74	1.78	1.66	1.74	2420
2002-10-03	1.82	1.82	1.58	1.65	8712
2002-10-04	1.69	1.69	1.58	1.65	9559
2002-10-07	1.65	1.96	1.65	1.96	17545
2002-10-08	1.86	1.97	1.86	1.88	10406
2002-10-09	1.88	1.88	1.86	1.86	5082
2002-10-11	1.86	1.86	1.82	1.82	726
2002-10-15	1.86	1.86	1.86	1.86	16819
2002-10-16	1.86	1.86	1.86	1.86	3993
2002-10-17	1.98	2.02	1.98	2.02	8228
2002-10-18	1.98	1.98	1.82	1.83	6655
2002-10-21	1.88	1.98	1.88	1.98	15125
2002-10-22	1.97	1.98	1.90	1.98	14399
2002-10-23	1.93	1.93	1.93	1.93	4840
2002-10-24	1.97	1.98	1.97	1.98	7986
2002-10-25	2.02	2.15	2.02	2.15	32912
2002-10-28	2.31	2.35	2.12	2.23	33396
2002-10-29	2.31	2.31	2.12	2.15	16093
2002-10-30	2.23	2.23	2.02	2.12	31581
2002-10-31	2.08	2.08	1.45	1.57	99460
2002-11-01	1.61	1.65	1.36	1.45	45012
2002-11-04	1.54	1.54	1.32	1.38	28314
2002-11-05	1.38	1.38	1.28	1.29	8833
2002-11-06	1.29	1.33	1.29	1.33	2904
2002-11-08	1.29	1.29	1.21	1.24	7623
2002-11-11	1.28	1.32	1.24	1.24	3872
2002-11-12	1.20	1.28	1.20	1.24	17545
2002-11-13	1.17	1.19	1.03	1.16	9922
2002-11-14	1.28	1.32	1.20	1.20	11737
2002-11-18	1.12	1.21	1.12	1.19	4114
2002-11-19	1.24	1.24	1.24	1.24	2420
2002-11-20	1.22	1.22	1.17	1.22	2057
2002-11-21	1.14	1.24	1.14	1.17	8954
2002-11-22	1.16	1.16	1.16	1.16	1210
2002-11-25	1.20	1.23	1.20	1.22	12463
2002-11-26	1.24	1.24	1.22	1.24	9438
2002-11-27	1.24	1.32	1.24	1.31	18634
2002-11-29	1.40	1.40	1.31	1.31	6171
2002-12-02	1.32	1.33	1.32	1.32	1452
2002-12-03	1.33	1.39	1.33	1.36	4235
2002-12-04	1.37	1.37	1.36	1.36	726
2002-12-05	1.37	1.37	1.36	1.36	1694
2002-12-06	1.28	1.32	1.21	1.32	15488
2002-12-09	1.33	1.33	1.32	1.32	2541
2002-12-10	1.32	1.32	1.28	1.28	3630
2002-12-11	1.28	1.28	1.24	1.24	4961
2002-12-12	1.24	1.24	1.24	1.24	4961
2002-12-13	1.28	1.28	1.07	1.16	13915
2002-12-16	1.19	1.19	1.07	1.07	17182
2002-12-17	1.01	1.09	1.00	1.09	5687
2002-12-19	1.09	1.09	0.99	0.99	24200
2002-12-20	1.03	1.16	1.03	1.16	6292
2002-12-23	1.20	1.20	1.20	1.20	1210
2002-12-24	1.17	1.17	1.17	1.17	363
2002-12-26	1.10	1.17	1.10	1.17	484
2002-12-27	1.16	1.16	1.16	1.16	242
2002-12-30	1.07	1.14	1.07	1.12	15488
2002-12-31	1.07	1.24	1.07	1.16	5082
2003-01-06	1.16	1.16	1.16	1.16	242
2003-01-07	1.16	1.28	1.07	1.20	13310
2003-01-09	1.20	1.28	1.12	1.28	11253
2003-01-10	1.24	1.32	1.24	1.32	8712
2003-01-13	1.40	1.40	1.40	1.40	2420
2003-01-14	1.32	1.39	1.32	1.39	242
2003-01-17	1.36	1.40	1.36	1.40	2662
2003-01-21	1.37	1.37	1.32	1.32	3025
2003-01-22	1.28	1.32	1.28	1.32	2662
2003-01-23	1.36	1.40	1.32	1.40	16335
2003-01-24	1.40	1.40	1.38	1.38	10043
2003-01-27	1.36	1.36	1.36	1.36	2783
2003-01-28	1.36	1.36	1.36	1.36	10406
2003-01-29	1.32	1.32	1.32	1.32	605
2003-01-30	1.32	1.32	1.31	1.31	2178
2003-01-31	1.35	1.35	1.35	1.35	363
2003-02-03	1.32	1.32	1.32	1.32	2299
2003-02-04	1.40	1.40	1.40	1.40	2420
2003-02-06	1.40	1.40	1.40	1.40	605
2003-02-07	1.40	1.40	1.40	1.40	3146
2003-02-10	1.42	1.42	1.38	1.38	3872
2003-02-12	1.39	1.39	1.39	1.39	1573
2003-02-13	1.33	1.36	1.32	1.32	2299
2003-02-18	1.24	1.61	1.24	1.57	8833
2003-02-19	1.56	1.83	1.56	1.69	23232
2003-02-20	1.82	1.85	1.74	1.84	1452
2003-02-21	1.83	1.83	1.66	1.69	15609
2003-02-24	1.82	2.07	1.75	1.82	57352
2003-02-25	1.86	1.86	1.74	1.80	26620
2003-02-26	1.82	1.85	1.74	1.80	10527
2003-02-27	1.80	1.82	1.78	1.82	11253
2003-02-28	1.86	1.86	1.86	1.86	1089
2003-03-03	1.92	1.92	1.92	1.92	4235
2003-03-04	1.82	1.82	1.74	1.74	6292
2003-03-05	1.67	1.71	1.64	1.65	23595
2003-03-06	1.69	1.74	1.69	1.74	6050
2003-03-07	1.65	1.65	1.65	1.65	484
2003-03-10	1.74	1.74	1.62	1.68	7018
2003-03-11	1.64	1.68	1.64	1.65	1573
2003-03-12	1.73	1.78	1.73	1.78	11374
2003-03-13	1.78	1.78	1.69	1.69	38841
2003-03-14	1.72	1.72	1.72	1.72	242
2003-03-17	1.71	1.74	1.68	1.68	11011
2003-03-18	1.64	1.74	1.64	1.74	9438
2003-03-19	1.74	1.78	1.69	1.76	11011
2003-03-20	1.65	1.78	1.65	1.78	15730
2003-03-21	1.77	1.82	1.75	1.82	7381
2003-03-24	1.86	1.90	1.86	1.90	3993
2003-03-25	1.74	1.74	1.74	1.74	3630
2003-03-26	1.78	1.84	1.78	1.82	9438
2003-03-27	1.79	1.79	1.77	1.78	5566
2003-03-28	1.78	1.78	1.68	1.68	363
2003-03-31	1.74	1.75	1.68	1.74	2541
2003-04-01	1.78	1.78	1.77	1.77	3630
2003-04-02	1.74	1.74	1.74	1.74	1815
2003-04-03	1.77	1.77	1.74	1.74	4840
2003-04-04	1.69	1.69	1.69	1.69	1210
2003-04-07	1.69	1.77	1.69	1.74	6534
2003-04-09	1.74	1.74	1.74	1.74	121
2003-04-10	1.70	1.70	1.69	1.69	7260
2003-04-11	1.74	1.78	1.69	1.74	15367
2003-04-14	1.80	1.80	1.80	1.80	2420
2003-04-15	1.82	1.82	1.69	1.69	4114
2003-04-17	1.79	1.93	1.79	1.93	41019
2003-04-21	1.93	1.99	1.93	1.93	38599
2003-04-22	2.00	2.04	1.96	2.04	23474
2003-04-23	2.04	2.27	2.04	2.21	151127
2003-04-24	2.27	2.27	2.14	2.14	35695
2003-04-25	2.15	2.15	2.03	2.07	13552
2003-04-28	2.14	2.26	2.14	2.23	21296
2003-04-29	2.23	2.25	2.17	2.25	25289
2003-04-30	2.25	2.28	2.23	2.26	23474
2003-05-01	2.35	2.56	2.35	2.55	34243
2003-05-02	2.52	2.73	2.43	2.64	54692
2003-05-05	2.64	2.80	2.64	2.77	39930
2003-05-06	2.85	2.85	2.61	2.64	32065
2003-05-07	2.73	2.77	2.64	2.66	40656
2003-05-08	2.69	2.71	2.56	2.56	14641
2003-05-09	2.64	2.64	2.52	2.52	13068
2003-05-12	2.56	2.67	2.56	2.64	4235
2003-05-13	2.56	2.57	2.48	2.48	12221
2003-05-14	2.49	2.49	2.36	2.48	30734
2003-05-15	2.56	2.68	2.55	2.67	27709
2003-05-16	2.68	2.68	2.56	2.64	8712
2003-05-19	2.64	2.67	2.63	2.63	3751
2003-05-20	2.56	2.60	2.52	2.52	9801
2003-05-21	2.55	2.55	2.52	2.52	2299
2003-05-22	2.44	2.60	2.44	2.52	7502
2003-05-23	2.50	2.60	2.50	2.60	1452
2003-05-27	2.40	2.59	2.40	2.55	30734
2003-05-28	2.59	2.60	2.58	2.60	6292
2003-05-29	2.52	2.60	2.52	2.60	5929
2003-05-30	2.53	2.56	2.52	2.56	10648
2003-06-02	2.60	2.68	2.45	2.62	30734
2003-06-03	2.57	2.57	2.45	2.45	5929
2003-06-04	2.45	2.55	2.45	2.45	2057
2003-06-05	2.45	2.55	2.37	2.48	22022
2003-06-06	2.48	2.48	2.45	2.45	8349
2003-06-09	2.36	2.40	1.69	1.78	105873
2003-06-10	1.82	1.89	1.65	1.73	87602
2003-06-11	1.74	1.78	1.69	1.74	24926
2003-06-12	1.74	1.79	1.71	1.75	14157
2003-06-13	1.79	1.84	1.79	1.82	14278
2003-06-16	1.80	1.84	1.80	1.80	5203
2003-06-17	1.79	1.88	1.79	1.88	29282
2003-06-18	1.91	1.94	1.86	1.86	11616
2003-06-19	1.90	1.92	1.87	1.91	15367
2003-06-20	1.93	1.94	1.93	1.93	7381
2003-06-23	1.93	1.96	1.93	1.94	36784
2003-06-24	1.94	2.06	1.94	2.03	16698
2003-06-25	2.03	2.03	1.94	1.94	31339
2003-06-26	1.98	1.98	1.94	1.94	8712
2003-06-27	1.93	1.95	1.93	1.94	9317
2003-06-30	1.94	1.94	1.91	1.93	16819
2003-07-01	1.91	1.98	1.91	1.98	5203
2003-07-02	1.94	2.02	1.93	1.96	7139
2003-07-03	1.98	1.98	1.95	1.95	3267
2003-07-07	1.95	1.98	1.95	1.96	3993
2003-07-08	1.96	1.96	1.96	1.96	1210
2003-07-09	1.96	1.98	1.94	1.95	16335
2003-07-10	1.98	1.98	1.90	1.91	13189
2003-07-11	1.90	1.95	1.87	1.94	44891
2003-07-14	1.96	2.07	1.96	1.99	27225
2003-07-15	1.95	2.02	1.95	2.02	11132
2003-07-16	2.02	2.02	1.95	2.02	10406
2003-07-17	1.97	1.97	1.82	1.90	15609
2003-07-18	1.93	2.01	1.90	2.01	9196
2003-07-21	1.90	1.90	1.90	1.90	2178
2003-07-22	1.90	1.97	1.88	1.90	33517
2003-07-23	1.65	1.91	1.65	1.91	86029
2003-07-24	1.90	1.94	1.90	1.94	7260
2003-07-25	1.90	2.02	1.90	2.02	9438
2003-07-28	1.95	1.98	1.95	1.98	1210
2003-07-29	1.98	1.98	1.82	1.94	15730
2003-07-30	1.94	1.98	1.94	1.98	1694
2003-07-31	2.02	2.04	2.00	2.03	7260
2003-08-01	1.98	2.03	1.98	2.02	3388
2003-08-05	2.02	2.03	1.90	1.90	3146
2003-08-07	1.88	1.97	1.88	1.92	1452
2003-08-08	2.02	2.02	1.86	2.01	1694
2003-08-11	1.96	1.96	1.90	1.90	1936
2003-08-12	1.98	1.98	1.90	1.90	1815
2003-08-13	1.94	1.98	1.94	1.98	2541
2003-08-14	1.94	1.94	1.88	1.88	13068
2003-08-18	1.95	1.98	1.93	1.95	6171
2003-08-20	1.98	2.03	1.98	1.98	2299
2003-08-21	1.98	1.98	1.97	1.98	968
2003-08-22	1.98	1.98	1.97	1.97	1452
2003-08-25	1.97	1.98	1.97	1.98	1452
2003-08-26	1.97	1.97	1.97	1.97	363
2003-08-27	1.94	1.97	1.94	1.97	1694
2003-08-28	2.01	2.01	2.00	2.00	847
2003-08-29	1.95	1.96	1.94	1.94	3509
2003-09-03	1.98	2.00	1.98	2.00	6897
2003-09-05	1.94	2.00	1.88	1.94	13068
2003-09-08	1.98	2.00	1.98	2.00	1694
2003-09-09	2.00	2.00	2.00	2.00	121
2003-09-10	1.90	2.23	1.90	2.23	23111
2003-09-11	2.18	2.21	2.18	2.21	1573
2003-09-12	2.27	2.27	2.15	2.19	5687
2003-09-15	2.19	2.26	2.16	2.23	7260
2003-09-16	2.23	2.25	2.19	2.19	2783
2003-09-17	2.11	2.15	2.11	2.15	1210
2003-09-18	2.15	2.22	2.11	2.11	5203
2003-09-19	2.15	2.15	2.02	2.07	6413
2003-09-23	2.19	2.31	2.19	2.27	30250
2003-09-24	2.27	2.27	2.27	2.27	12100
2003-09-25	2.27	2.29	2.23	2.23	13189
2003-09-26	2.25	2.28	2.25	2.28	10769
2003-09-29	2.26	2.27	2.26	2.26	5324
2003-09-30	2.16	2.27	2.16	2.24	10406
2003-10-01	2.27	2.31	2.27	2.28	9801
2003-10-02	2.27	2.38	2.27	2.27	2904
2003-10-03	2.19	2.31	2.19	2.27	11253
2003-10-06	2.23	2.27	2.23	2.27	9317
2003-10-07	2.23	2.39	2.19	2.39	2420
2003-10-08	2.31	2.31	2.23	2.27	2178
2003-10-09	2.36	2.47	2.36	2.47	6050
2003-10-10	2.44	2.48	2.40	2.40	5445
2003-10-13	2.40	2.47	2.40	2.44	8712
2003-10-14	2.48	2.48	2.48	2.48	605
2003-10-15	2.45	2.45	2.45	2.45	3025
2003-10-17	2.44	2.44	2.44	2.44	847
2003-10-20	2.44	2.48	2.44	2.47	7744
2003-10-21	2.45	2.69	2.45	2.61	30129
2003-10-22	2.64	2.67	2.48	2.55	10164
2003-10-23	2.63	2.73	2.56	2.73	58441
2003-10-24	2.73	2.73	2.61	2.61	1331
2003-10-27	2.56	2.97	2.55	2.89	115674
2003-10-28	2.98	3.10	2.89	3.06	91716
2003-10-29	3.10	3.28	3.10	3.14	56868
2003-10-30	3.18	3.36	3.17	3.21	42955
2003-10-31	3.02	3.43	3.02	3.43	45375
2003-11-03	3.38	3.39	3.10	3.32	33275
2003-11-04	3.35	3.60	3.31	3.60	33759
2003-11-05	3.60	3.88	3.60	3.76	25410
2003-11-06	3.88	4.10	3.80	3.80	51425
2003-11-07	3.84	3.96	3.64	3.64	19965
2003-11-10	3.31	3.55	3.22	3.55	33396
2003-11-11	3.64	3.64	3.31	3.35	9317
2003-11-12	3.18	3.60	3.18	3.56	16093
2003-11-13	3.56	3.56	3.43	3.50	9559
2003-11-14	3.51	3.55	3.51	3.55	605
2003-11-17	3.43	3.47	3.32	3.39	8228
2003-11-18	3.39	3.39	3.32	3.39	7744
2003-11-19	3.36	3.39	3.31	3.31	7381
2003-11-20	3.27	3.31	3.26	3.31	12947
2003-11-21	3.26	3.35	3.26	3.35	2299
2003-11-24	3.31	3.43	3.26	3.35	9438
2003-11-25	3.35	3.56	3.31	3.54	18997
2003-11-26	3.54	3.72	3.45	3.72	11495
2003-11-28	3.69	3.72	3.68	3.68	2178
2003-12-01	3.71	3.72	3.39	3.39	16577
2003-12-02	3.39	3.47	3.39	3.47	7502
2003-12-03	3.55	3.70	3.43	3.43	22990
2003-12-04	3.39	3.39	3.31	3.35	5929
2003-12-05	3.42	3.42	3.24	3.28	8833
2003-12-08	3.30	3.63	3.30	3.55	12100
2003-12-09	3.55	3.62	3.55	3.55	4840
2003-12-10	3.55	3.88	3.18	3.84	24926
2003-12-11	3.88	4.12	3.87	3.88	32549
2003-12-12	3.97	4.52	3.92	4.45	67758
2003-12-15	4.83	4.96	4.36	4.53	176657
2003-12-16	4.55	4.55	4.46	4.48	86392
2003-12-17	5.15	5.15	4.95	5.05	29100
2003-12-18	5.15	5.15	5.00	5.05	12200
2003-12-19	5.02	5.06	5.02	5.05	15100
2003-12-22	5.05	5.06	4.90	5.06	27700
2003-12-23	5.21	5.35	5.03	5.05	20700
2003-12-24	5.00	5.05	5.00	5.05	56100
2003-12-26	5.00	5.00	4.80	4.90	8900
2003-12-29	4.80	5.00	4.80	4.90	25400
2003-12-30	4.95	4.95	4.85	4.90	14000
2003-12-31	4.89	5.03	4.85	4.99	7400
2004-01-02	4.97	4.97	4.91	4.95	1900
2004-01-05	4.99	5.04	4.95	4.99	14600
2004-01-06	4.90	5.03	4.85	5.03	7900
2004-01-07	4.95	4.97	4.80	4.80	7100
2004-01-08	4.90	5.00	4.30	4.70	57500
2004-01-09	4.60	4.99	4.41	4.65	14200
2004-01-12	4.55	4.70	4.47	4.55	34900
2004-01-13	4.50	4.60	4.40	4.40	17400
2004-01-14	4.32	4.40	4.32	4.40	14300
2004-01-15	4.39	4.39	4.31	4.39	3600
2004-01-16	4.36	4.45	4.35	4.45	13000
2004-01-20	4.45	4.78	4.45	4.65	12300
2004-01-21	4.69	4.70	4.62	4.70	25300
2004-01-22	4.70	4.70	4.60	4.65	7100
2004-01-23	4.60	4.65	4.36	4.55	33000
2004-01-26	4.60	4.60	4.47	4.55	10900
2004-01-27	4.52	4.56	4.40	4.42	17000
2004-01-28	4.50	4.99	4.50	4.71	304300
2004-01-29	4.70	4.80	4.60	4.80	40400
2004-01-30	4.83	4.85	4.71	4.79	12600
2004-02-02	4.72	4.75	4.66	4.75	4800
2004-02-03	4.75	4.89	4.70	4.75	11500
2004-02-04	4.75	4.89	4.72	4.79	13400
2004-02-05	4.89	4.95	4.80	4.86	7600
2004-02-06	4.88	4.96	4.86	4.90	12400
2004-02-09	4.90	4.90	4.75	4.85	6900
2004-02-10	4.90	5.34	4.70	4.80	30400
2004-02-11	4.74	4.74	4.50	4.60	14400
2004-02-12	4.55	4.70	4.50	4.61	7900
2004-02-13	4.65	4.67	4.64	4.64	2200
2004-02-17	4.56	4.65	4.52	4.52	2800
2004-02-18	4.53	4.56	4.53	4.56	4400
2004-02-19	4.55	4.57	4.51	4.53	8200
2004-02-20	4.51	4.51	4.50	4.51	13500
2004-02-23	4.50	4.50	4.07	4.08	19400
2004-02-24	4.05	4.55	3.80	4.19	62900
2004-02-25	4.15	4.15	4.01	4.02	32400
2004-02-26	4.05	4.15	4.04	4.13	4100
2004-02-27	4.17	4.20	4.09	4.12	4600
2004-03-01	4.16	4.17	4.07	4.07	3500
2004-03-02	4.04	4.05	4.03	4.05	4100
2004-03-03	4.15	4.49	4.15	4.45	14400
2004-03-04	4.53	4.70	4.50	4.50	9000
2004-03-05	4.45	4.45	4.35	4.35	3900
2004-03-08	4.30	4.45	4.30	4.40	13200
2004-03-09	4.40	4.45	4.30	4.35	66400
2004-03-10	4.31	4.35	4.30	4.35	16600
2004-03-11	4.35	4.35	4.30	4.32	25400
2004-03-12	4.32	4.32	4.25	4.25	9000
2004-03-16	4.25	4.36	4.25	4.35	13200
2004-03-17	4.36	4.45	4.32	4.35	2900
2004-03-18	4.30	4.35	4.30	4.33	2000
2004-03-19	4.33	4.35	4.33	4.35	2300
2004-03-22	4.40	4.40	4.25	4.30	9600
2004-03-23	4.30	4.39	4.30	4.39	2300
2004-03-24	4.38	4.38	4.05	4.05	9100
2004-03-25	4.05	4.23	4.05	4.23	5800
2004-03-26	4.05	4.05	4.00	4.05	6000
2004-03-29	4.05	4.05	3.98	4.00	8300
2004-03-30	4.00	4.01	3.98	4.00	1600
2004-03-31	4.00	4.30	3.80	4.05	32500
2004-04-01	4.10	4.25	4.05	4.25	4100
2004-04-02	4.20	4.24	4.15	4.20	1800
2004-04-05	4.30	4.45	4.30	4.30	9900
2004-04-06	4.25	4.30	4.20	4.25	3400
2004-04-07	4.21	4.25	4.21	4.25	1000
2004-04-08	4.20	4.20	4.20	4.20	1300
2004-04-12	4.25	4.25	4.00	4.00	4800
2004-04-13	4.00	4.15	4.00	4.10	27600
2004-04-15	4.08	4.08	3.86	3.86	6300
2004-04-16	3.85	4.01	3.82	4.01	11000
2004-04-20	4.10	4.10	4.00	4.05	5200
2004-04-21	4.15	4.15	4.15	4.15	300
2004-04-22	4.05	4.25	4.01	4.25	3800
2004-04-23	4.16	4.30	4.16	4.25	1800
2004-04-26	4.25	4.25	4.25	4.25	500
2004-04-27	4.15	4.20	4.15	4.20	4800
2004-04-28	3.80	3.80	3.25	3.40	75300
2004-04-29	3.35	3.35	2.99	3.15	46800
2004-04-30	3.15	3.15	3.01	3.10	8300
2004-05-03	3.05	3.06	2.83	2.93	20200
2004-05-04	2.99	3.10	2.99	3.05	6900
2004-05-05	3.05	3.13	3.05	3.08	3500
2004-05-06	3.02	3.10	3.00	3.10	12400
2004-05-07	3.10	3.17	3.05	3.05	2400
2004-05-10	3.00	3.00	2.96	2.96	2500
2004-05-11	2.96	3.05	2.91	3.00	7100
2004-05-12	3.00	3.15	3.00	3.10	10400
2004-05-13	3.10	3.17	3.05	3.17	1900
2004-05-14	3.15	3.15	3.15	3.15	1000
2004-05-17	3.05	3.05	2.82	3.00	9700
2004-05-18	2.99	2.99	2.99	2.99	300
2004-05-19	2.99	2.99	2.50	2.50	18000
2004-05-20	2.60	2.76	2.60	2.76	7700
2004-05-21	2.80	2.86	2.80	2.86	2600
2004-05-24	2.85	2.91	2.85	2.90	7700
2004-05-25	2.94	3.07	2.94	3.06	10700
2004-05-26	3.06	3.25	3.06	3.20	23200
2004-05-27	3.20	3.25	3.16	3.25	6900
2004-05-28	3.20	3.25	3.20	3.20	3500
2004-06-02	3.20	3.20	3.15	3.15	4200
2004-06-03	3.19	3.19	3.10	3.10	3900
2004-06-04	3.14	3.18	3.10	3.18	1000
2004-06-07	3.15	3.16	3.12	3.16	5900
2004-06-08	3.15	3.18	3.15	3.15	7700
2004-06-09	3.20	3.20	3.20	3.20	100
2004-06-10	3.20	3.25	3.20	3.23	29700
2004-06-14	3.26	3.30	3.23	3.29	3900
2004-06-15	3.29	3.44	3.29	3.44	13200
2004-06-16	3.45	3.63	3.45	3.63	11500
2004-06-17	3.60	3.70	3.55	3.69	11700
2004-06-18	3.65	3.66	3.60	3.60	3800
2004-06-21	3.61	3.70	3.54	3.65	8400
2004-06-22	3.73	3.73	3.73	3.73	400
2004-06-23	3.75	3.80	3.75	3.75	12100
2004-06-24	3.75	3.75	3.55	3.60	6300
2004-06-25	3.61	3.61	3.60	3.60	600
2004-06-28	3.61	3.65	3.60	3.60	4600
2004-06-30	3.60	3.60	3.55	3.60	2700
2004-07-01	3.69	3.69	3.69	3.69	200
2004-07-02	3.60	3.69	3.50	3.52	19000
2004-07-06	3.48	3.49	3.48	3.49	3500
2004-07-07	3.48	3.51	3.48	3.51	10200
2004-07-08	3.50	3.50	3.50	3.50	7100
2004-07-09	3.50	3.50	3.45	3.45	3100
2004-07-12	3.45	3.46	3.45	3.45	2200
2004-07-13	3.40	3.40	3.25	3.25	14600
2004-07-14	3.25	3.25	2.75	2.75	67800
2004-07-15	2.80	2.85	2.80	2.85	1700
2004-07-16	2.80	2.80	2.80	2.80	2000
2004-07-19	2.81	2.81	2.72	2.72	3000
2004-07-20	2.75	2.75	2.00	2.21	96100
2004-07-21	2.21	2.25	2.10	2.10	25100
2004-07-22	2.10	2.25	2.07	2.25	18700
2004-07-23	2.20	2.25	2.02	2.25	42900
2004-07-26	2.25	2.50	2.25	2.50	24800
2004-07-27	2.65	2.70	2.55	2.60	8600
2004-07-28	2.60	2.60	2.43	2.49	2900
2004-07-29	2.40	2.40	2.34	2.38	4500
2004-07-30	2.39	2.39	2.35	2.35	4200
2004-08-02	2.38	2.39	2.38	2.39	3900
2004-08-03	2.48	2.48	2.25	2.31	12600
2004-08-04	2.35	2.35	2.35	2.35	1000
2004-08-05	2.39	2.39	2.30	2.31	3200
2004-08-06	2.31	2.31	2.31	2.31	1000
2004-08-09	2.27	2.30	2.26	2.26	1800
2004-08-10	2.25	2.31	2.25	2.29	1800
2004-08-12	2.33	2.33	2.33	2.33	1200
2004-08-13	2.35	2.35	2.35	2.35	4100
2004-08-16	2.30	2.30	2.26	2.26	1400
2004-08-17	2.25	2.25	2.25	2.25	1000
2004-08-18	2.34	2.45	2.34	2.35	7200
2004-08-19	2.39	2.48	2.25	2.25	7300
2004-08-20	2.30	2.35	2.30	2.35	800
2004-08-23	2.40	2.40	2.35	2.35	3800
2004-08-24	2.35	2.40	2.35	2.40	1400
2004-08-25	2.35	2.40	2.32	2.40	9000
2004-08-26	2.30	2.30	2.24	2.30	2500
2004-08-27	2.33	2.39	2.33	2.39	6400
2004-08-30	2.35	2.35	2.35	2.35	100
2004-08-31	2.39	2.50	2.39	2.45	9200
2004-09-01	2.50	2.60	2.50	2.60	7700
2004-09-02	2.55	2.68	2.55	2.68	1500
2004-09-03	2.68	2.70	2.68	2.70	1600
2004-09-07	2.68	2.68	2.68	2.68	600
2004-09-08	2.68	2.68	2.68	2.68	200
2004-09-09	2.68	2.68	2.68	2.68	400
2004-09-10	2.65	2.65	2.65	2.65	200
2004-09-13	2.62	2.62	2.62	2.62	500
2004-09-14	2.70	2.70	2.66	2.66	2000
2004-09-15	2.71	2.71	2.71	2.71	500
2004-09-16	2.74	2.74	2.74	2.74	1000
2004-09-17	2.75	2.75	2.75	2.75	200
2004-09-20	2.72	2.72	2.68	2.68	1300
2004-09-21	2.65	2.65	2.61	2.65	11200
2004-09-24	2.55	2.55	2.50	2.51	5000
2004-09-27	2.50	2.50	2.39	2.40	5000
2004-09-29	2.39	2.40	2.30	2.40	20800
2004-09-30	2.35	2.41	2.35	2.40	2500
2004-10-01	2.40	2.40	2.34	2.34	5000
2004-10-04	2.30	2.45	2.30	2.35	14600
2004-10-05	2.40	2.44	2.40	2.40	12300
2004-10-06	2.47	2.47	2.47	2.47	2400
2004-10-07	2.45	2.50	2.45	2.50	7800
2004-10-08	2.50	2.50	2.50	2.50	200
2004-10-11	2.50	2.56	2.50	2.56	7700
2004-10-12	2.51	2.61	2.51	2.58	14800
2004-10-14	2.65	2.83	2.65	2.72	15500
2004-10-15	2.76	2.77	2.69	2.75	6400
2004-10-18	2.83	2.84	2.83	2.84	4000
2004-10-19	2.79	2.83	2.70	2.74	4400
2004-10-20	2.80	2.80	2.80	2.80	300
2004-10-21	2.80	2.84	2.76	2.84	4700
2004-10-22	2.84	2.84	2.76	2.76	4000
2004-10-25	2.76	2.84	2.69	2.73	7800
2004-10-26	2.71	2.71	2.70	2.70	600
2004-10-27	2.99	3.55	2.99	3.32	63000
2004-10-28	3.30	3.47	3.25	3.47	19000
2004-10-29	3.53	3.55	3.15	3.25	29300
2004-11-01	3.15	3.35	3.14	3.35	13300
2004-11-02	3.40	3.49	3.40	3.44	6700
2004-11-03	3.54	3.64	3.50	3.55	19800
2004-11-04	3.55	3.74	3.50	3.74	20000
2004-11-05	3.73	3.74	3.68	3.68	4300
2004-11-08	3.75	3.77	3.72	3.72	2600
2004-11-09	3.72	3.90	3.60	3.90	15000
2004-11-10	3.89	3.95	3.85	3.95	22600
2004-11-11	3.95	3.99	3.84	3.99	18000
2004-11-12	3.88	3.93	3.85	3.91	2700
2004-11-15	3.96	3.96	3.91	3.95	11700
2004-11-16	3.99	3.99	3.80	3.93	8800
2004-11-17	3.92	3.98	3.75	3.75	4000
2004-11-18	3.70	3.74	3.59	3.69	11900
2004-11-19	3.60	3.67	3.60	3.67	900
2004-11-22	3.65	3.70	3.65	3.70	8500
2004-11-23	3.62	3.69	3.62	3.64	300
2004-11-24	3.70	3.74	3.70	3.74	10000
2004-11-26	3.77	3.77	3.77	3.77	100
2004-11-29	3.75	3.95	3.65	3.95	9500
2004-11-30	4.00	4.10	3.75	3.75	3900
2004-12-01	3.75	3.91	3.75	3.91	4700
2004-12-03	3.91	3.91	3.80	3.80	2000
2004-12-06	3.91	3.91	3.90	3.90	4200
2004-12-07	3.90	3.95	3.85	3.85	3900
2004-12-08	3.90	3.90	3.58	3.68	7600
2004-12-09	3.69	3.69	3.68	3.68	1100
2004-12-10	3.68	3.75	3.60	3.60	3900
2004-12-13	3.71	3.80	3.71	3.80	1700
2004-12-14	3.75	3.75	3.56	3.60	4300
2004-12-15	3.76	4.24	3.76	4.06	64100
2004-12-16	4.00	4.01	3.95	4.01	9600
2004-12-17	4.00	4.00	3.95	3.95	3000
2004-12-20	3.98	3.98	3.95	3.95	10300
2004-12-21	3.96	4.00	3.95	3.95	1900
2004-12-22	3.95	4.01	3.95	3.96	1100
2004-12-23	3.98	3.98	3.98	3.98	400
2004-12-27	4.01	4.01	4.00	4.01	2200
2004-12-28	4.01	4.09	3.99	3.99	5100
2004-12-29	4.00	4.10	4.00	4.02	4200
2004-12-30	4.14	4.14	4.14	4.14	1000
2004-12-31	4.10	4.10	4.04	4.04	1200
2005-01-03	4.14	4.14	4.00	4.14	5500
2005-01-04	4.16	4.25	4.16	4.25	5500
2005-01-05	4.20	4.30	4.06	4.06	11500
2005-01-07	4.20	4.27	4.07	4.15	6200
2005-01-10	4.08	4.18	4.08	4.18	7200
2005-01-11	4.28	4.28	4.10	4.18	9900
2005-01-12	4.17	4.17	4.17	4.17	200
2005-01-13	4.19	4.19	4.06	4.06	6700
2005-01-14	4.13	4.18	4.05	4.18	7300
2005-01-18	4.23	4.23	4.11	4.14	3200
2005-01-19	4.12	4.15	4.06	4.15	3700
2005-01-21	4.15	4.15	4.15	4.15	200
2005-01-25	4.20	4.20	4.12	4.16	4600
2005-01-26	4.17	4.18	4.10	4.10	1700
2005-01-27	4.14	4.15	4.14	4.15	2400
2005-01-28	4.10	4.10	3.95	3.95	4400
2005-01-31	3.95	3.97	3.95	3.95	800
2005-02-01	3.97	3.99	3.95	3.96	4000
2005-02-02	3.97	4.00	3.96	4.00	4200
2005-02-04	4.04	4.04	4.04	4.04	1000
2005-02-07	4.01	4.01	4.00	4.00	1700
2005-02-08	4.04	4.12	4.04	4.12	3500
2005-02-09	4.06	4.08	3.97	4.08	4600
2005-02-10	4.07	4.07	4.03	4.03	3500
2005-02-11	4.01	4.01	4.01	4.01	1200
2005-02-14	4.00	4.08	4.00	4.01	4900
2005-02-15	4.00	4.09	3.95	4.01	21600
2005-02-16	4.03	4.05	4.01	4.05	2500
2005-02-17	4.09	4.20	4.09	4.20	11900
2005-02-18	4.20	4.25	4.20	4.25	3000
2005-02-22	4.35	4.42	4.25	4.30	15000
2005-02-23	4.26	4.30	4.14	4.14	6100
2005-02-24	4.50	4.90	4.34	4.80	93900
2005-02-25	4.92	4.92	4.45	4.70	69300
2005-02-28	4.90	4.97	4.75	4.90	62400
2005-03-01	4.96	5.10	4.80	5.03	33100
2005-03-02	5.04	5.04	4.84	4.88	17900
2005-03-03	4.88	4.91	4.80	4.82	8400
2005-03-04	4.80	5.19	4.80	5.09	11400
2005-03-07	5.01	5.04	4.85	4.91	15500
2005-03-08	4.91	5.00	4.80	4.80	34800
2005-03-09	4.80	4.81	4.78	4.79	3800
2005-03-10	4.69	4.77	4.50	4.77	18600
2005-03-11	4.71	4.80	4.66	4.80	4500
2005-03-14	4.80	4.99	4.76	4.94	12500
2005-03-15	4.94	4.94	4.68	4.80	13600
2005-03-17	4.76	4.76	4.70	4.70	1900
2005-03-18	4.60	4.70	4.60	4.68	2500
2005-03-21	4.68	4.72	4.68	4.72	2000
2005-03-22	4.66	4.69	4.65	4.65	3900
2005-03-23	4.60	4.60	4.38	4.46	9100
2005-03-24	4.41	4.46	4.40	4.46	4300
2005-03-28	4.50	4.51	4.47	4.48	14700
2005-03-29	4.51	4.55	4.50	4.55	12100
2005-03-30	4.53	4.61	4.28	4.50	39900
2005-03-31	4.46	4.70	4.40	4.60	30000
2005-04-01	4.55	4.55	4.35	4.47	8200
2005-04-04	4.47	4.53	4.47	4.53	11900
2005-04-05	4.48	4.98	4.48	4.75	10100
2005-04-06	4.85	5.09	4.77	4.91	12400
2005-04-07	4.86	4.86	4.55	4.64	7500
2005-04-11	4.62	4.63	4.62	4.63	600
2005-04-12	4.61	4.61	4.61	4.61	100
2005-04-13	4.62	4.62	4.61	4.61	800
2005-04-14	4.64	4.64	4.43	4.43	4600
2005-04-15	4.39	4.47	4.39	4.42	6200
2005-04-18	4.37	4.38	4.37	4.38	3100
2005-04-19	4.38	4.40	4.38	4.40	1300
2005-04-20	4.61	4.70	4.58	4.58	24400
2005-04-21	4.63	4.80	4.63	4.78	15000
2005-04-22	4.70	4.70	4.65	4.65	11500
2005-04-25	4.70	4.70	4.64	4.69	6500
2005-04-26	4.74	4.75	4.69	4.75	4600
2005-04-27	4.60	4.75	4.55	4.65	59700
2005-04-28	4.62	4.67	4.50	4.50	2100
2005-04-29	4.45	4.70	4.45	4.69	19100
2005-05-02	4.74	4.74	4.56	4.56	7700
2005-05-04	4.50	4.50	4.40	4.41	4900
2005-05-05	4.31	4.33	4.14	4.25	8600
2005-05-06	4.19	4.20	4.19	4.20	2000
2005-05-09	4.11	4.12	3.91	3.96	24400
2005-05-10	3.96	4.11	3.96	4.11	18800
2005-05-11	4.06	4.19	4.05	4.14	2200
2005-05-12	4.08	4.20	4.08	4.10	6800
2005-05-13	4.05	4.05	4.00	4.00	6500
2005-05-16	3.95	4.01	3.95	3.98	13200
2005-05-18	3.97	3.98	3.91	3.96	24900
2005-05-19	3.91	3.91	3.80	3.80	10900
2005-05-20	3.64	3.79	3.64	3.71	22200
2005-05-23	3.74	3.79	3.70	3.72	11000
2005-05-24	3.72	3.77	3.72	3.77	3600
2005-05-25	3.78	3.78	3.70	3.70	1000
2005-05-26	3.66	3.66	3.11	3.61	76400
2005-05-27	3.60	3.60	3.52	3.59	8300
2005-05-31	3.58	3.62	3.58	3.62	6100
2005-06-01	3.61	3.61	3.56	3.56	5200
2005-06-02	3.55	3.55	3.30	3.34	17000
2005-06-03	3.30	3.34	3.29	3.29	2700
2005-06-06	3.39	3.43	3.30	3.30	5000
2005-06-07	3.33	3.35	3.33	3.35	1200
2005-06-08	3.41	3.41	3.40	3.40	900
2005-06-09	3.45	3.50	3.45	3.49	1200
2005-06-10	3.40	3.40	3.35	3.40	1600
2005-06-13	3.44	3.50	3.44	3.48	6700
2005-06-15	3.43	3.43	3.42	3.42	1100
2005-06-16	3.42	3.42	3.40	3.40	700
2005-06-17	3.32	3.35	3.32	3.35	800
2005-06-20	3.35	3.40	3.35	3.40	3800
2005-06-21	3.40	3.52	3.40	3.52	26900
2005-06-22	3.47	3.58	3.47	3.51	1100
2005-06-23	3.55	3.55	3.55	3.55	1300
2005-06-24	3.51	3.51	3.51	3.51	100
2005-06-27	3.52	3.52	3.47	3.47	1300
2005-06-28	3.44	3.44	3.44	3.44	1400
2005-06-29	3.44	3.44	3.44	3.44	1100
2005-06-30	3.50	3.60	3.50	3.60	2900
2005-07-01	3.51	3.60	3.50	3.60	6400
2005-07-05	3.64	3.64	3.64	3.64	100
2005-07-06	3.64	3.69	3.64	3.69	500
2005-07-07	3.64	3.64	3.55	3.59	2900
2005-07-08	3.61	3.61	3.60	3.60	2600
2005-07-11	3.60	3.60	3.60	3.60	100
2005-07-12	3.64	3.64	3.60	3.60	1600
2005-07-13	3.60	3.60	3.45	3.45	10200
2005-07-14	3.40	3.44	3.36	3.44	5800
2005-07-15	3.44	3.51	3.44	3.51	4400
2005-07-18	3.55	3.55	3.46	3.53	7200
2005-07-19	3.60	3.60	3.20	3.49	78300
2005-07-20	3.40	3.85	3.40	3.78	16400
2005-07-21	3.85	4.00	3.84	3.90	13100
2005-07-22	3.79	3.86	3.77	3.77	7600
2005-07-25	4.66	5.11	4.30	4.33	240600
2005-07-26	4.52	5.10	4.41	4.79	175500
2005-07-27	4.94	4.98	4.55	4.83	61200
2005-07-28	4.65	4.75	4.45	4.70	42200
2005-07-29	4.65	4.65	4.33	4.54	30600
2005-08-01	4.70	5.60	4.70	5.49	346300
2005-08-02	5.66	6.28	5.57	6.18	398600
2005-08-03	6.30	6.60	5.87	5.99	404000
2005-08-04	6.03	6.34	5.90	6.34	150000
2005-08-05	6.40	6.74	6.15	6.24	189100
2005-08-08	6.34	7.05	6.34	6.57	319800
2005-08-09	6.90	7.44	6.80	6.98	321000
2005-08-10	6.99	7.29	6.16	6.30	341100
2005-08-11	6.27	6.82	6.25	6.76	89500
2005-08-12	6.76	6.76	6.35	6.50	78600
2005-08-15	6.70	6.70	6.20	6.39	95500
2005-08-16	6.20	6.20	5.65	5.66	195600
2005-08-17	5.50	5.50	5.02	5.18	218400
2005-08-18	5.19	5.85	5.15	5.85	104800
2005-08-19	5.90	6.23	5.90	6.07	85900
2005-08-22	6.15	6.38	5.95	6.04	78000
2005-08-23	6.05	6.09	5.56	5.94	56700
2005-08-24	6.09	6.09	5.43	5.50	105900
2005-08-25	5.50	5.90	5.50	5.56	70000
2005-08-26	5.50	5.64	5.40	5.40	38500
2005-08-29	5.41	5.50	5.20	5.32	62700
2005-08-30	5.35	5.40	5.21	5.21	27200
2005-08-31	5.16	5.29	5.06	5.29	58600
2005-09-01	5.30	5.70	5.19	5.28	54500
2005-09-02	5.28	5.37	5.20	5.24	18800
2005-09-06	5.22	5.29	5.03	5.03	57800
2005-09-07	5.11	5.24	5.08	5.17	43600
2005-09-08	5.22	5.35	5.20	5.35	25400
2005-09-09	5.43	5.65	5.40	5.62	47200
2005-09-12	5.73	5.87	5.73	5.76	56800
2005-09-13	6.00	6.24	5.92	5.97	82900
2005-09-14	5.99	6.20	5.75	5.80	60900
2005-09-15	5.80	5.80	5.35	5.53	70400
2005-09-16	5.53	5.60	5.40	5.43	34600
2005-09-19	5.43	5.43	5.06	5.24	68500
2005-09-20	5.06	5.13	5.01	5.05	83800
2005-09-21	5.03	5.13	4.75	4.96	76300
2005-09-22	4.86	4.90	4.45	4.61	122500
2005-09-23	4.60	4.77	4.58	4.77	19800
2005-09-26	4.77	4.91	4.70	4.75	28100
2005-09-27	4.73	4.85	4.61	4.71	30300
2005-09-28	4.80	4.90	4.71	4.77	11400
2005-09-29	4.75	4.88	4.71	4.71	13500
2005-09-30	4.61	4.75	4.61	4.74	23200
2005-10-03	4.65	4.72	4.60	4.60	30500
2005-10-04	4.60	4.70	4.46	4.50	62700
2005-10-05	4.47	4.55	4.47	4.50	20000
2005-10-06	4.35	4.54	4.18	4.24	71500
2005-10-07	4.20	4.33	4.15	4.32	27200
2005-10-10	4.40	4.47	4.37	4.41	12100
2005-10-11	4.50	4.60	4.50	4.50	14200
2005-10-12	4.50	4.60	4.25	4.36	22200
2005-10-13	4.33	4.58	4.33	4.37	17900
2005-10-14	4.40	4.40	4.36	4.40	2100
2005-10-17	4.50	4.58	4.41	4.58	8800
2005-10-18	4.60	4.60	4.51	4.54	10100
2005-10-19	4.59	5.13	4.55	5.01	118900
2005-10-20	5.10	5.43	4.01	4.01	306000
2005-10-21	4.01	4.08	3.48	3.85	124000
2005-10-24	3.71	3.83	3.60	3.80	55200
2005-10-25	3.80	3.92	3.78	3.78	37900
2005-10-26	3.93	4.10	3.91	3.91	27400
2005-10-27	3.70	3.87	3.70	3.83	22200
2005-10-28	3.90	4.00	3.70	3.90	14400
2005-10-31	3.85	3.89	3.70	3.80	20300
2005-11-01	3.60	3.65	3.52	3.59	34300
2005-11-02	3.52	3.69	3.52	3.69	23200
2005-11-03	3.62	3.65	3.55	3.60	7600
2005-11-04	3.55	3.57	3.51	3.52	13000
2005-11-07	3.51	3.60	3.40	3.60	28000
2005-11-08	3.62	3.65	3.46	3.59	14900
2005-11-09	3.60	3.60	3.51	3.53	2300
2005-11-10	3.52	3.54	3.45	3.50	13200
2005-11-11	3.46	3.55	3.40	3.48	19000
2005-11-14	3.38	3.45	3.30	3.36	12200
2005-11-15	3.36	3.36	3.15	3.21	26200
2005-11-16	3.21	3.24	3.15	3.23	18900
2005-11-17	3.20	3.24	3.15	3.19	9400
2005-11-18	3.20	3.25	3.18	3.25	18100
2005-11-21	3.24	3.29	3.15	3.15	15200
2005-11-22	3.15	3.29	3.15	3.24	12700
2005-11-23	3.27	3.66	3.24	3.45	22800
2005-11-25	3.49	3.50	3.31	3.38	27000
2005-11-28	3.50	3.70	3.50	3.50	34600
2005-11-29	3.62	3.85	3.62	3.82	29700
2005-11-30	3.80	3.90	3.80	3.80	23700
2005-12-01	3.90	3.91	3.75	3.79	15300
2005-12-02	3.79	3.90	3.72	3.81	4300
2005-12-05	3.81	3.81	3.62	3.75	22600
2005-12-06	3.88	3.89	3.80	3.85	15100
2005-12-07	3.93	3.95	3.86	3.90	18000
2005-12-08	3.87	3.89	3.80	3.82	10400
2005-12-09	3.80	3.83	3.79	3.79	1000
2005-12-12	3.89	3.89	3.42	3.60	35100
2005-12-13	3.55	3.65	3.43	3.43	14200
2005-12-14	3.43	3.75	3.43	3.58	32100
2005-12-15	3.60	3.80	3.59	3.70	11400
2005-12-16	3.76	3.80	3.57	3.57	5100
2005-12-19	3.57	3.57	3.52	3.55	6400
2005-12-20	3.51	3.55	3.44	3.50	4300
2005-12-21	3.50	3.54	3.50	3.54	13500
2005-12-22	3.55	3.63	3.50	3.50	8300
2005-12-23	3.50	3.59	3.50	3.51	3100
2005-12-27	3.51	3.51	3.50	3.50	12900
2005-12-28	3.50	3.55	3.44	3.45	5000
2005-12-29	3.42	3.49	3.35	3.40	12900
2005-12-30	3.40	3.40	3.31	3.35	14500
2006-01-03	3.45	3.53	3.40	3.42	8700
2006-01-04	3.37	3.45	3.37	3.45	5400
2006-01-05	3.50	3.80	3.48	3.73	22200
2006-01-06	3.90	3.91	3.79	3.82	18000
2006-01-09	3.90	4.26	3.86	4.20	47800
2006-01-10	4.25	4.25	4.07	4.20	9900
2006-01-11	4.20	4.33	4.15	4.20	15400
2006-01-12	4.20	4.20	4.00	4.03	11800
2006-01-13	4.10	4.10	3.95	4.05	15500
2006-01-17	4.05	4.10	4.05	4.07	7200
2006-01-18	4.05	4.05	4.00	4.05	5400
2006-01-19	4.05	4.05	3.80	3.80	13500
2006-01-20	3.75	3.79	3.60	3.73	26100
2006-01-23	3.98	3.98	3.85	3.85	8100
2006-01-24	3.86	3.90	3.86	3.90	600
2006-01-25	3.92	4.07	3.92	4.03	15600
2006-01-26	4.03	4.16	3.90	4.15	14400
2006-01-27	4.10	4.18	4.03	4.16	14500
2006-01-30	4.08	4.14	3.95	4.14	8900
2006-01-31	4.34	4.34	4.10	4.16	26800
2006-02-01	4.10	4.10	4.05	4.08	8000
2006-02-02	4.11	4.13	3.87	3.94	8400
2006-02-03	3.91	4.00	3.80	4.00	6300
2006-02-06	4.10	4.23	4.00	4.01	8800
2006-02-07	4.01	4.07	4.00	4.00	5400
2006-02-08	4.10	4.20	3.92	4.10	14300
2006-02-09	4.05	4.15	4.05	4.10	4700
2006-02-10	4.07	4.07	3.90	4.05	10200
2006-02-13	4.03	4.06	4.00	4.06	10800
2006-02-14	4.06	4.06	4.01	4.05	4000
2006-02-15	4.00	4.05	4.00	4.05	2600
2006-02-16	4.05	4.07	4.00	4.01	11200
2006-02-17	4.07	4.09	4.00	4.00	5500
2006-02-21	4.01	4.06	3.86	3.88	19700
2006-02-22	3.95	3.96	3.94	3.95	4400
2006-02-23	4.00	4.02	3.89	3.95	7600
2006-02-24	3.90	3.99	3.89	3.95	2100
2006-02-27	3.95	4.00	3.90	3.95	11600
2006-02-28	3.95	4.08	3.89	4.06	22400
2006-03-01	4.09	4.10	4.01	4.02	8300
2006-03-02	3.98	4.09	3.98	4.05	9600
2006-03-03	4.00	4.15	4.00	4.01	17700
2006-03-06	3.98	4.14	3.98	4.08	10900
2006-03-07	4.13	4.15	4.10	4.14	3800
2006-03-08	4.13	4.13	4.02	4.10	8900
2006-03-09	4.10	4.25	4.10	4.20	17100
2006-03-10	4.29	4.58	4.29	4.58	36700
2006-03-13	4.58	4.74	4.50	4.61	89500
2006-03-14	5.02	5.75	4.88	5.43	412800
2006-03-15	5.63	5.63	4.82	4.96	230600
2006-03-16	4.98	4.99	4.64	4.87	173000
2006-03-17	4.82	4.90	4.75	4.77	44500
2006-03-20	4.84	5.15	4.70	5.15	94900
2006-03-21	5.18	5.18	4.95	4.96	60400
2006-03-22	5.10	5.18	4.75	4.79	67500
2006-03-23	4.94	4.94	4.64	4.70	34800
2006-03-24	4.80	5.14	4.77	4.99	55300
2006-03-27	5.00	5.00	4.75	4.89	39100
2006-03-28	4.92	5.02	4.82	5.00	37900
2006-03-29	5.00	5.02	4.78	4.92	27600
2006-03-30	4.92	4.96	4.85	4.90	27700
2006-03-31	4.90	4.95	4.77	4.84	32900
2006-04-03	4.84	4.85	4.65	4.85	32800
2006-04-04	4.86	4.86	4.75	4.85	5200
2006-04-05	4.88	4.90	4.70	4.70	11100
2006-04-06	4.70	4.85	4.68	4.85	23400
2006-04-07	4.75	4.82	4.75	4.80	39700
2006-04-10	5.14	5.60	5.08	5.57	260600
2006-04-11	5.60	5.75	5.50	5.65	136900
2006-04-12	5.73	5.73	5.30	5.46	41300
2006-04-13	5.50	5.50	5.10	5.14	75700
2006-04-17	5.13	5.44	5.13	5.41	50800
2006-04-18	5.51	5.64	5.46	5.56	39600
2006-04-19	5.57	5.74	5.51	5.74	23400
2006-04-20	5.79	5.95	5.79	5.89	69400
2006-04-21	5.91	6.00	5.85	5.94	47600
2006-04-24	5.95	6.32	5.93	6.29	109700
2006-04-25	6.22	6.25	6.00	6.14	56100
2006-04-26	6.06	6.10	6.00	6.09	23700
2006-04-27	6.22	6.22	6.00	6.13	19200
2006-04-28	6.10	6.19	6.05	6.19	25900
2006-05-01	6.69	6.84	6.48	6.84	246600
2006-05-02	6.93	7.00	6.50	7.00	91500
2006-05-03	7.00	7.19	6.95	7.09	97200
2006-05-04	6.52	6.52	5.12	5.54	393200
2006-05-05	5.34	5.54	4.80	5.10	204300
2006-05-08	5.00	5.16	4.71	4.77	133500
2006-05-09	4.52	4.60	4.27	4.48	168500
2006-05-10	4.45	4.50	4.23	4.31	104600
2006-05-11	4.34	4.35	4.28	4.32	49500
2006-05-12	4.37	4.38	4.19	4.21	27400
2006-05-15	4.21	4.21	4.00	4.05	80900
2006-05-16	4.05	4.33	4.00	4.33	65300
2006-05-17	4.51	4.88	4.45	4.72	109300
2006-05-18	4.72	4.99	4.70	4.95	66400
2006-05-19	5.00	5.00	4.50	4.60	36900
2006-05-22	4.65	4.68	4.50	4.55	42100
2006-05-23	4.60	5.20	4.50	5.09	154100
2006-05-24	5.19	5.19	4.60	4.62	35400
2006-05-25	4.70	4.99	4.70	4.86	20600
2006-05-26	4.80	4.88	4.55	4.56	21700
2006-05-30	4.47	4.47	4.05	4.11	114600
2006-05-31	4.12	4.42	4.01	4.09	75800
2006-06-01	4.09	4.25	4.06	4.15	43600
2006-06-02	4.22	4.29	4.11	4.19	14500
2006-06-05	4.10	4.16	3.82	3.97	123900
2006-06-06	3.97	4.00	3.75	3.88	78300
2006-06-07	3.90	3.94	3.70	3.84	43700
2006-06-08	3.88	3.88	3.69	3.80	30800
2006-06-09	3.78	3.78	3.69	3.75	20400
2006-06-12	3.50	3.60	3.50	3.53	58700
2006-06-13	3.61	3.63	2.95	3.35	70100
2006-06-14	3.43	3.45	3.42	3.45	16500
2006-06-15	3.55	3.60	3.30	3.60	46600
2006-06-16	3.50	3.67	3.50	3.62	22400
2006-06-19	3.40	3.53	3.35	3.42	22600
2006-06-20	3.43	3.50	3.43	3.46	14400
2006-06-21	3.45	3.65	3.45	3.63	9300
2006-06-22	3.58	3.82	3.58	3.82	10200
2006-06-23	3.82	3.82	3.66	3.68	16400
2006-06-26	3.66	3.72	3.66	3.70	5600
2006-06-27	3.75	3.75	3.70	3.70	1000
2006-06-28	3.70	3.70	3.51	3.56	7500
2006-06-29	3.50	3.75	3.50	3.73	12100
2006-06-30	3.70	3.70	3.52	3.59	5000
2006-07-03	3.61	3.63	3.60	3.63	3600
2006-07-05	3.64	3.70	3.64	3.67	4100
2006-07-06	3.74	3.74	3.65	3.73	10100
2006-07-07	3.65	3.77	3.65	3.73	4600
2006-07-10	3.73	3.73	3.70	3.70	8900
2006-07-11	3.87	3.87	3.75	3.81	13600
2006-07-12	3.90	3.90	3.71	3.78	11300
2006-07-13	3.67	3.75	3.66	3.66	9500
2006-07-14	3.70	3.70	3.61	3.65	6600
2006-07-17	3.62	3.73	3.62	3.70	7100
2006-07-18	3.75	3.77	3.60	3.60	4500
2006-07-19	3.60	3.65	3.40	3.49	27200
2006-07-20	3.42	3.45	3.35	3.43	12400
2006-07-21	3.47	3.55	3.45	3.54	6600
2006-07-24	3.50	3.52	3.39	3.49	12000
2006-07-25	3.50	3.50	3.36	3.48	3100
2006-07-26	3.48	3.48	3.40	3.48	4000
2006-07-27	3.48	3.52	3.41	3.52	11000
2006-07-28	3.54	3.63	3.50	3.54	11700
2006-07-31	3.50	3.54	3.45	3.54	6700
2006-08-01	3.52	3.52	3.35	3.40	57700
2006-08-02	3.47	3.80	3.47	3.75	24100
2006-08-03	3.80	3.90	3.62	3.81	48100
2006-08-04	3.80	3.85	3.74	3.80	11600
2006-08-07	3.75	3.75	3.65	3.67	6800
2006-08-08	3.60	3.65	3.60	3.65	6200
2006-08-09	3.60	3.60	3.56	3.58	2600
2006-08-10	3.53	3.56	3.51	3.56	5600
2006-08-11	3.50	3.55	3.48	3.55	18800
2006-08-14	3.65	3.74	3.55	3.58	11400
2006-08-15	3.54	3.60	3.50	3.55	3700
2006-08-16	3.53	3.59	3.50	3.57	4900
2006-08-17	3.63	3.63	3.52	3.57	6500
2006-08-18	3.56	3.56	3.48	3.55	15500
2006-08-21	3.55	3.64	3.55	3.58	7000
2006-08-22	3.65	3.65	3.56	3.62	3600
2006-08-23	3.62	3.65	3.57	3.60	2700
2006-08-24	3.62	3.65	3.60	3.65	2200
2006-08-25	3.60	3.60	3.47	3.47	10200
2006-08-28	3.51	3.55	3.42	3.42	15000
2006-08-29	3.47	3.47	3.44	3.44	20500
2006-08-30	3.44	3.46	3.40	3.40	6800
2006-08-31	3.40	3.45	3.39	3.43	12700
2006-09-01	3.46	3.46	3.41	3.45	4600
2006-09-05	3.42	3.45	3.41	3.41	14100
2006-09-06	3.43	3.49	3.40	3.40	8000
2006-09-07	3.38	3.40	3.26	3.30	14800
2006-09-08	3.30	3.31	3.25	3.31	3000
2006-09-11	3.33	3.41	3.33	3.41	2500
2006-09-12	3.35	3.48	3.35	3.48	2600
2006-09-13	3.45	3.48	3.43	3.48	3300
2006-09-14	3.47	3.55	3.47	3.55	18400
2006-09-15	3.59	3.65	3.45	3.50	12300
2006-09-18	3.42	3.48	3.40	3.48	6700
2006-09-19	3.48	3.49	3.46	3.46	1500
2006-09-20	3.50	3.60	3.47	3.55	12500
2006-09-21	3.55	3.60	3.46	3.60	12200
2006-09-22	3.55	3.59	3.46	3.47	9700
2006-09-25	3.46	3.46	3.38	3.39	11100
2006-09-26	3.38	3.43	3.38	3.43	3600
2006-09-27	3.35	3.45	3.33	3.45	4200
2006-09-28	3.45	3.45	3.45	3.45	800
2006-09-29	3.48	3.48	3.48	3.48	500
2006-10-02	3.45	3.45	3.24	3.33	32800
2006-10-03	3.26	3.42	3.26	3.39	12900
2006-10-04	3.40	3.50	3.40	3.46	13400
2006-10-05	3.42	3.55	3.40	3.49	5000
2006-10-06	3.45	3.70	3.45	3.70	16700
2006-10-09	3.70	3.74	3.63	3.65	7300
2006-10-10	3.66	3.76	3.45	3.75	42500
2006-10-11	3.73	3.77	3.68	3.77	4200
2006-10-12	3.74	3.74	3.74	3.74	400
2006-10-13	3.70	3.75	3.65	3.72	9100
2006-10-16	3.67	3.69	3.62	3.68	2300
2006-10-17	3.70	3.81	3.70	3.81	5400
2006-10-18	3.84	3.88	3.84	3.88	2500
2006-10-19	3.87	3.90	3.83	3.89	15300
2006-10-20	3.87	3.89	3.85	3.85	4200
2006-10-23	3.86	3.98	3.85	3.94	10500
2006-10-24	3.94	3.94	3.87	3.87	2600
2006-10-25	3.92	3.92	3.75	3.88	10800
2006-10-26	3.85	3.96	3.84	3.94	18400
2006-10-27	3.92	4.15	3.92	4.07	30200
2006-10-30	4.17	4.18	4.02	4.08	16300
2006-10-31	4.04	4.10	4.02	4.06	2600
2006-11-01	4.02	4.09	3.90	3.90	19700
2006-11-02	3.67	3.70	3.45	3.68	39400
2006-11-03	3.60	3.60	3.39	3.40	50600
2006-11-06	3.45	3.50	3.35	3.35	21100
2006-11-07	3.45	3.50	3.30	3.39	26600
2006-11-08	3.45	3.45	3.19	3.19	86200
2006-11-09	3.30	3.30	3.07	3.19	46300
2006-11-10	3.19	3.29	3.18	3.21	17100
2006-11-13	3.27	3.36	3.26	3.26	16000
2006-11-14	3.26	3.43	3.26	3.33	13000
2006-11-15	3.40	3.44	3.38	3.41	5000
2006-11-16	3.42	3.42	3.40	3.42	900
2006-11-17	3.42	3.44	3.37	3.44	3100
2006-11-20	3.45	3.47	3.30	3.35	10000
2006-11-21	3.33	3.34	3.21	3.29	19800
2006-11-22	3.23	3.32	3.23	3.30	27300
2006-11-24	3.30	3.30	3.27	3.30	9700
2006-11-27	3.20	3.20	3.10	3.20	44500
2006-11-28	3.20	3.20	3.20	3.20	9100
2006-11-29	3.20	3.30	3.10	3.20	11400
2006-11-30	3.10	3.20	3.10	3.23	4100
2006-12-01	3.20	3.24	3.16	3.16	8200
2006-12-04	3.10	3.20	3.00	3.21	10400
2006-12-05	3.20	3.20	3.10	3.21	14500
2006-12-06	3.20	3.20	3.10	3.21	17900
2006-12-07	3.20	3.20	3.00	3.14	9100
2006-12-08	3.10	3.18	3.10	3.15	3700
2006-12-11	3.10	3.10	3.10	3.10	4100
2006-12-12	3.10	3.20	3.10	3.15	9600
2006-12-13	3.10	3.10	3.10	3.15	13200
2006-12-14	3.16	3.20	3.08	3.08	16900
2006-12-15	3.08	3.14	3.05	3.14	18700
2006-12-18	3.10	3.12	3.02	3.10	11800
2006-12-19	3.10	3.30	3.10	3.20	76400
2006-12-20	3.20	3.30	3.10	3.18	26000
2006-12-21	3.20	3.20	3.10	3.20	25100
2006-12-22	3.21	3.25	3.20	3.25	4200
2006-12-26	3.20	3.30	3.10	3.26	22000
2006-12-27	3.30	3.40	3.20	3.30	16100
2006-12-28	3.30	3.30	3.30	3.34	7700
2006-12-29	3.31	3.39	3.31	3.37	10200
2007-01-03	3.40	3.60	3.40	3.59	22200
2007-01-04	3.60	3.85	3.59	3.79	67000
2007-01-05	3.80	3.85	3.70	3.82	12600
2007-01-08	3.70	3.80	3.70	3.71	10800
2007-01-09	3.60	3.60	3.50	3.64	7000
2007-01-10	3.50	3.50	3.50	3.56	3800
2007-01-11	3.50	3.60	3.50	3.58	8000
2007-01-12	3.58	3.60	3.58	3.60	700
2007-01-16	3.60	3.67	3.60	3.65	5100
2007-01-17	3.70	3.70	3.60	3.72	2000
2007-01-18	3.72	3.75	3.63	3.67	8800
2007-01-19	3.65	3.66	3.51	3.56	6100
2007-01-22	3.50	3.60	3.40	3.48	6400
2007-01-23	3.46	3.69	3.33	3.43	17700
2007-01-24	3.52	3.52	3.44	3.50	4000
2007-01-25	3.50	3.50	3.35	3.40	13300
2007-01-26	3.35	3.42	3.34	3.42	1700
2007-01-29	3.42	3.42	3.40	3.42	10300
2007-01-30	3.50	4.28	3.50	3.71	292600
2007-01-31	3.76	3.94	3.75	3.78	57800
2007-02-01	3.85	3.87	3.80	3.83	32200
2007-02-02	3.86	3.94	3.86	3.88	11900
2007-02-05	4.00	4.03	3.97	4.00	37700
2007-02-06	4.10	4.27	4.10	4.27	48900
2007-02-07	4.29	4.30	4.20	4.21	33500
2007-02-08	4.25	4.34	4.20	4.29	17800
2007-02-09	4.30	4.30	4.20	4.25	16500
2007-02-12	4.30	4.30	4.20	4.24	15135
2007-02-13	4.25	4.25	4.24	4.25	4910
2007-02-14	4.25	4.34	4.22	4.22	7000
2007-02-15	4.19	4.42	4.18	4.42	40400
2007-02-16	4.44	4.64	4.40	4.64	40500
2007-02-20	4.73	4.73	4.65	4.71	31100
2007-02-21	4.63	4.66	4.62	4.66	12300
2007-02-22	4.62	4.64	4.44	4.46	17400
2007-02-23	4.55	4.65	4.52	4.60	8700
2007-02-26	4.67	4.67	4.37	4.44	32832
2007-02-27	4.45	4.45	4.00	4.13	26700
2007-02-28	4.03	4.25	4.02	4.19	19900
2007-03-01	4.20	4.20	4.10	4.18	8600
2007-03-02	4.15	4.22	4.02	4.02	13400
2007-03-05	3.94	4.05	3.85	3.95	14700
2007-03-06	4.00	4.04	3.90	4.00	19800
2007-03-07	4.04	4.19	4.04	4.16	10900
2007-03-08	4.17	4.25	4.10	4.21	7600
2007-03-09	4.19	4.24	4.19	4.23	7700
2007-03-12	4.25	4.36	4.19	4.35	15500
2007-03-13	4.30	4.37	4.30	4.30	17800
2007-03-14	3.80	3.80	3.40	3.45	78300
2007-03-15	3.49	3.50	3.40	3.40	15600
2007-03-16	3.35	3.40	3.30	3.33	27500
2007-03-19	3.31	3.50	3.30	3.45	13200
2007-03-20	3.45	3.50	3.42	3.46	16900
2007-03-21	3.46	3.46	3.41	3.44	3200
2007-03-22	3.41	3.46	3.41	3.41	5900
2007-03-23	3.41	3.50	3.40	3.41	13300
2007-03-26	3.48	3.54	3.40	3.49	5300
2007-03-27	3.54	3.54	3.33	3.42	9000
2007-03-28	3.37	3.41	3.35	3.37	7100
2007-03-29	3.36	3.38	3.33	3.36	5000
2007-03-30	3.30	3.32	3.29	3.30	7300
2007-04-02	3.32	3.46	3.27	3.32	4900
2007-04-03	3.28	3.32	3.28	3.32	2900
2007-04-04	3.28	3.29	3.21	3.23	10800
2007-04-05	3.21	3.26	3.21	3.25	2700
2007-04-09	3.21	3.24	3.21	3.24	3400
2007-04-10	3.21	3.25	3.20	3.24	2700
2007-04-11	3.24	3.32	3.16	3.24	28300
2007-04-12	3.25	3.44	3.15	3.38	22000
2007-04-13	3.35	3.39	3.30	3.31	9000
2007-04-16	3.20	3.35	3.20	3.35	7800
2007-04-17	3.35	3.97	3.34	3.51	42000
2007-04-18	3.50	3.58	3.50	3.56	4300
2007-04-19	3.57	3.60	3.57	3.60	2500
2007-04-20	3.61	3.61	3.56	3.60	9700
2007-04-23	3.60	3.73	3.60	3.65	19100
2007-04-24	3.63	3.66	3.63	3.66	400
2007-04-25	3.64	3.64	3.58	3.61	5200
2007-04-26	3.60	3.70	3.60	3.70	9500
2007-04-27	3.70	3.71	3.70	3.71	1700
2007-04-30	3.65	3.65	3.60	3.60	3100
2007-05-01	3.63	3.63	3.60	3.60	4800
2007-05-02	3.60	3.60	3.20	3.45	23700
2007-05-03	3.32	3.41	3.30	3.40	3400
2007-05-04	3.19	3.19	2.96	3.13	54200
2007-05-07	3.09	3.19	3.06	3.19	29100
2007-05-08	3.20	3.28	3.20	3.28	10800
2007-05-09	3.30	3.34	3.18	3.30	12100
2007-05-10	3.28	3.43	3.28	3.42	7400
2007-05-11	3.41	3.41	3.40	3.40	6400
2007-05-14	3.50	3.50	3.45	3.45	1900
2007-05-15	3.43	3.43	3.22	3.22	8100
2007-05-16	3.25	3.27	3.25	3.26	1400
2007-05-17	3.30	3.30	3.25	3.30	7900
2007-05-18	3.31	3.31	3.25	3.25	300
2007-05-21	3.26	3.27	3.26	3.26	1400
2007-05-22	3.27	3.35	3.27	3.34	2100
2007-05-23	3.30	3.33	3.25	3.32	2300
2007-05-24	3.34	3.34	3.20	3.22	5700
2007-05-25	3.17	3.23	3.17	3.23	2800
2007-05-29	3.25	3.27	3.18	3.22	3600
2007-05-30	3.18	3.24	3.18	3.19	1400
2007-05-31	3.20	3.25	3.20	3.20	5600
2007-06-01	3.20	3.26	3.13	3.25	8100
2007-06-04	3.25	3.25	3.12	3.25	2600
2007-06-05	3.25	3.25	3.13	3.20	14700
2007-06-06	3.17	3.20	3.17	3.17	2700
2007-06-07	3.12	3.37	3.12	3.15	7500
2007-06-08	3.15	3.22	3.12	3.22	6400
2007-06-11	3.22	3.25	3.21	3.25	2500
2007-06-12	3.20	3.34	3.20	3.20	6500
2007-06-13	3.17	3.25	3.15	3.15	1100
2007-06-14	3.15	3.24	3.15	3.24	1600
2007-06-15	3.23	3.25	3.20	3.25	4700
2007-06-18	3.20	3.25	3.20	3.25	700
2007-06-19	3.20	3.25	3.18	3.18	3200
2007-06-20	3.17	3.69	3.17	3.68	1300
2007-06-21	3.20	3.25	3.20	3.25	5000
2007-06-22	3.25	3.25	3.20	3.20	7600
2007-06-25	3.15	3.25	3.15	3.25	2100
2007-06-27	3.20	3.25	3.15	3.25	2200
2007-06-28	3.13	3.23	3.13	3.23	2600
2007-06-29	3.18	3.24	3.18	3.24	3000
2007-07-02	3.20	3.21	3.16	3.20	2500
2007-07-03	3.16	3.25	3.16	3.25	3000
2007-07-05	3.20	3.25	3.10	3.15	4400
2007-07-06	3.13	3.20	3.13	3.15	2600
2007-07-09	3.17	3.17	3.10	3.11	11200
2007-07-10	3.10	3.10	3.01	3.03	7500
2007-07-11	3.11	3.14	3.06	3.14	6000
2007-07-12	3.15	3.15	3.01	3.05	7500
2007-07-13	3.05	3.15	3.02	3.06	2600
2007-07-16	3.10	3.15	3.07	3.15	1900
2007-07-17	3.15	3.20	3.10	3.15	6100
2007-07-18	3.12	3.17	2.99	3.01	7200
2007-07-19	3.10	3.15	3.10	3.10	5200
2007-07-20	3.10	3.15	3.05	3.06	900
2007-07-23	3.10	3.10	3.00	3.10	10900
2007-07-24	3.01	3.10	3.01	3.10	2700
2007-07-25	3.03	3.10	3.00	3.06	19400
2007-07-26	3.05	3.10	3.00	3.00	8400
2007-07-27	3.00	3.06	3.00	3.06	11200
2007-07-30	3.00	3.10	3.00	3.10	4700
2007-07-31	3.13	3.25	3.13	3.21	19000
2007-08-01	3.15	3.25	3.10	3.15	1900
2007-08-02	2.95	2.95	2.75	2.85	31400
2007-08-03	2.87	2.87	2.80	2.80	5900
2007-08-06	2.78	2.82	2.75	2.75	6100
2007-08-07	2.82	2.82	2.55	2.65	18800
2007-08-08	2.59	2.59	2.45	2.50	20800
2007-08-09	2.50	2.65	2.50	2.55	11300
2007-08-10	2.55	2.55	2.40	2.50	10400
2007-08-13	2.50	2.50	2.45	2.45	8500
2007-08-14	2.43	2.45	2.35	2.45	3700
2007-08-15	2.41	2.47	2.41	2.41	6000
2007-08-16	2.35	2.35	2.20	2.35	8500
2007-08-17	2.39	2.40	2.35	2.35	700
2007-08-20	2.45	2.50	2.40	2.40	3500
2007-08-21	2.40	2.50	2.25	2.30	6900
2007-08-22	2.30	2.35	2.29	2.29	3600
2007-08-23	2.30	2.30	2.26	2.30	6600
2007-08-24	2.30	2.35	2.30	2.35	2700
2007-08-27	2.25	2.40	2.25	2.30	6200
2007-08-29	2.30	2.35	2.30	2.35	2700
2007-08-30	2.45	2.45	2.35	2.35	10000
2007-08-31	2.40	2.43	2.35	2.43	8600
2007-09-04	2.40	2.45	2.35	2.35	1700
2007-09-05	2.35	2.40	2.31	2.31	1200
2007-09-06	2.39	2.39	2.31	2.38	600
2007-09-07	2.30	2.37	2.25	2.37	2200
2007-09-10	2.30	2.30	2.05	2.20	20800
2007-09-11	2.17	2.20	2.05	2.10	4800
2007-09-12	2.10	2.30	2.10	2.25	24000
2007-09-14	2.20	2.30	2.16	2.26	6500
2007-09-17	2.25	2.30	2.25	2.30	500
2007-09-18	2.25	2.35	2.25	2.34	300
2007-09-19	2.30	2.35	2.10	2.19	7200
2007-09-20	2.12	2.17	2.07	2.17	3600
2007-09-21	2.12	2.16	2.10	2.12	2900
2007-09-24	2.16	2.18	2.05	2.05	2500
2007-09-25	2.06	2.15	2.05	2.10	3800
2007-09-26	2.05	2.10	2.00	2.05	6900
2007-09-27	2.08	2.10	2.00	2.00	8500
2007-09-28	2.05	2.05	1.96	2.03	16200
2007-10-01	2.05	2.20	2.05	2.19	29500
2007-10-02	2.18	2.20	2.17	2.20	3500
2007-10-03	2.19	2.20	2.12	2.18	3800
2007-10-04	2.18	2.20	2.18	2.20	500
2007-10-05	2.12	2.25	2.05	2.25	14300
2007-10-08	2.20	2.20	2.05	2.11	10500
2007-10-09	2.15	2.25	2.13	2.25	3100
2007-10-10	2.22	2.25	2.15	2.25	5800
2007-10-11	2.22	2.30	2.22	2.29	7600
2007-10-12	2.27	2.30	2.22	2.30	3600
2007-10-15	2.29	2.30	2.29	2.30	3700
2007-10-16	2.29	2.29	2.25	2.29	1100
2007-10-17	2.29	2.30	2.29	2.30	500
2007-10-18	2.22	2.27	2.17	2.25	4400
2007-10-19	2.20	2.30	2.20	2.20	5300
2007-10-22	2.15	2.25	2.15	2.25	2900
2007-10-23	2.35	2.70	2.35	2.58	41400
2007-10-24	2.58	2.60	2.40	2.46	12900
2007-10-25	2.50	2.50	2.40	2.40	10800
2007-10-26	2.33	2.35	2.29	2.33	6900
2007-10-29	2.29	2.45	2.29	2.44	5100
2007-10-30	2.45	2.45	2.32	2.38	2200
2007-10-31	2.65	3.00	2.61	2.83	101800
2007-11-01	2.82	2.85	2.75	2.77	17100
2007-11-02	2.75	2.80	2.70	2.80	8400
2007-11-05	2.80	2.85	2.70	2.75	9500
2007-11-06	2.50	2.70	2.50	2.68	7900
2007-11-07	2.41	2.71	2.41	2.65	8300
2007-11-08	2.50	2.60	2.35	2.55	12600
2007-11-09	2.40	2.44	2.40	2.40	5600
2007-11-12	2.40	2.54	2.32	2.32	13000
2007-11-13	2.27	2.50	2.27	2.40	9400
2007-11-14	2.51	2.55	2.40	2.55	22100
2007-11-15	2.70	2.74	2.65	2.74	5100
2007-11-16	2.65	2.75	2.60	2.75	1200
2007-11-19	2.70	2.70	2.36	2.65	5400
2007-11-20	2.60	2.60	2.25	2.31	11600
2007-11-21	2.22	2.40	2.22	2.30	12200
2007-11-23	2.30	2.35	2.30	2.35	1100
2007-11-26	2.30	2.35	2.25	2.35	2900
2007-11-27	2.30	2.35	2.25	2.35	4100
2007-11-28	2.47	2.47	2.22	2.38	13625
2007-11-29	2.26	2.31	2.21	2.31	9500
2007-11-30	2.21	2.38	2.16	2.38	7100
2007-12-03	2.27	2.28	2.20	2.27	7600
2007-12-04	2.28	2.38	2.28	2.38	800
2007-12-05	2.35	2.38	2.35	2.38	3900
2007-12-06	2.45	2.45	2.25	2.38	7300
2007-12-07	2.37	2.40	2.35	2.40	4600
2007-12-10	2.35	2.40	2.35	2.40	200
2007-12-12	2.40	2.45	2.40	2.40	1300
2007-12-13	2.40	2.48	2.40	2.47	2300
2007-12-14	2.42	2.42	2.35	2.35	5100
2007-12-17	2.30	2.34	2.25	2.34	2400
2007-12-18	2.30	2.40	2.30	2.38	18200
2007-12-19	2.25	2.40	2.25	2.40	4300
2007-12-20	2.44	2.50	2.41	2.45	4100
2007-12-21	2.50	2.50	2.25	2.45	11200
2007-12-24	2.44	2.44	2.35	2.40	9100
2007-12-26	2.40	2.47	2.40	2.41	7900
2007-12-27	2.47	2.49	2.26	2.45	3100
2007-12-28	2.45	2.45	2.20	2.23	6800
2007-12-31	2.20	2.30	2.20	2.30	7500
2008-01-02	2.21	2.31	2.20	2.23	7200
2008-01-03	2.25	2.37	2.25	2.37	900
2008-01-04	2.45	2.45	2.33	2.40	800
2008-01-07	2.36	2.40	2.36	2.40	300
2008-01-08	2.25	2.39	2.20	2.39	1400
2008-01-09	2.21	2.36	2.21	2.35	16178
2008-01-10	2.33	2.35	2.20	2.25	2700
2008-01-11	2.25	2.28	2.20	2.28	5400
2008-01-15	2.28	2.35	2.15	2.25	18500
2008-01-16	2.32	2.35	2.20	2.35	4000
2008-01-17	2.32	2.38	2.25	2.28	3700
2008-01-18	2.15	2.23	2.05	2.05	23100
2008-01-22	2.00	2.18	2.00	2.17	19300
2008-01-23	2.13	2.19	2.00	2.19	3800
2008-01-24	2.15	2.30	2.05	2.09	1600
2008-01-25	2.15	2.15	2.15	2.15	100
2008-01-28	2.21	2.23	2.21	2.23	500
2008-01-29	2.20	2.20	2.20	2.20	300
2008-01-30	2.20	2.20	2.15	2.17	300
2008-01-31	2.10	2.25	2.00	2.25	4800
2008-02-01	2.10	2.24	2.10	2.24	4200
2008-02-04	2.20	2.20	2.13	2.13	1500
2008-02-05	2.13	2.24	2.08	2.08	21300
2008-02-06	2.00	2.15	2.00	2.08	6700
2008-02-07	2.02	2.26	2.02	2.13	12701
2008-02-08	2.21	2.23	2.13	2.14	3400
2008-02-11	2.20	2.23	2.10	2.21	1300
2008-02-12	2.20	2.22	2.08	2.15	5800
2008-02-13	2.15	2.22	2.15	2.22	700
2008-02-14	2.15	2.16	2.15	2.15	1000
2008-02-15	2.20	2.20	2.15	2.20	800
2008-02-19	2.15	2.18	2.08	2.18	5000
2008-02-20	2.22	2.23	2.01	2.18	1500
2008-02-21	2.19	2.19	2.17	2.17	1200
2008-02-22	2.12	2.20	2.03	2.19	5100
2008-02-25	2.20	2.25	2.03	2.25	13101
2008-02-26	2.39	2.39	2.14	2.33	4300
2008-02-27	2.35	2.40	2.33	2.40	10500
2008-02-28	2.40	2.40	2.30	2.32	1200
2008-03-03	2.20	2.28	2.20	2.20	3400
2008-03-04	2.04	2.20	2.00	2.18	7100
2008-03-05	2.03	2.30	2.03	2.24	9300
2008-03-06	2.25	2.30	2.10	2.10	5900
2008-03-07	2.11	2.46	2.11	2.36	8925
2008-03-10	2.30	2.42	2.30	2.39	1100
2008-03-11	2.50	2.50	2.39	2.40	600
2008-03-12	2.40	2.48	2.25	2.34	1800
2008-03-13	2.40	2.65	2.30	2.35	7900
2008-03-14	2.40	2.45	2.25	2.25	12400
2008-03-17	2.25	2.40	2.20	2.20	7300
2008-03-18	2.34	2.35	2.19	2.35	600
2008-03-19	2.44	2.45	2.31	2.44	500
2008-03-20	2.40	2.44	2.20	2.30	9400
2008-03-24	2.22	2.22	2.00	2.04	17200
2008-03-25	2.05	2.05	1.95	1.97	21906
2008-03-26	1.92	2.05	1.92	1.95	6900
2008-03-27	1.91	2.05	1.90	2.05	1200
2008-03-28	1.90	1.95	1.90	1.95	800
2008-03-31	2.09	2.09	1.91	2.00	7200
2008-04-01	2.03	2.04	1.93	1.93	4800
2008-04-02	1.90	1.90	1.80	1.82	9300
2008-04-03	1.68	1.95	1.68	1.76	13300
2008-04-04	1.83	2.11	1.83	1.95	13100
2008-04-07	1.75	2.09	1.75	2.08	7604
2008-04-08	1.95	1.95	1.92	1.92	300
2008-04-09	1.90	1.97	1.90	1.97	600
2008-04-10	1.99	2.02	1.80	1.99	5800
2008-04-11	1.95	1.95	1.85	1.90	3900
2008-04-14	1.98	1.98	1.91	1.91	3247
2008-04-15	1.90	1.90	1.88	1.88	600
2008-04-16	1.85	2.05	1.60	1.84	20200
2008-04-17	1.76	1.92	1.69	1.74	10100
2008-04-18	1.76	1.83	1.73	1.83	4600
2008-04-21	1.73	1.77	1.73	1.77	2475
2008-04-22	1.73	1.78	1.73	1.78	800
2008-04-23	1.74	1.79	1.74	1.79	700
2008-04-24	1.67	1.87	1.67	1.87	6015
2008-04-25	1.75	1.90	1.75	1.85	9000
2008-04-28	1.82	1.95	1.82	1.95	1366
2008-04-29	1.85	1.94	1.80	1.85	3200
2008-04-30	1.90	2.00	1.90	2.00	3750
2008-05-02	1.90	1.90	1.90	1.90	1100
2008-05-05	1.80	1.89	1.76	1.89	5880
2008-05-06	1.77	1.81	1.69	1.74	12463
2008-05-07	1.74	1.83	1.74	1.83	500
2008-05-08	1.75	1.81	1.74	1.81	11900
2008-05-09	1.75	1.75	1.73	1.73	9100
2008-05-12	1.70	1.90	1.70	1.90	6750
2008-05-13	1.90	2.00	1.90	1.98	6900
2008-05-14	1.92	1.92	1.73	1.90	6500
2008-05-15	1.89	1.98	1.89	1.97	5167
2008-05-16	1.90	1.96	1.88	1.96	2100
2008-05-19	1.90	1.90	1.76	1.85	800
2008-05-20	1.77	1.84	1.77	1.84	400
2008-05-21	1.79	1.79	1.72	1.77	1900
2008-05-22	1.89	1.89	1.75	1.75	8700
2008-05-23	1.75	1.85	1.75	1.75	1500
2008-05-28	1.72	1.80	1.72	1.80	600
2008-05-29	1.75	1.75	1.75	1.75	500
2008-05-30	1.75	1.75	1.25	1.73	12644
2008-06-02	1.78	1.78	1.68	1.70	1370
2008-06-04	1.65	1.65	1.65	1.65	2430
2008-06-05	1.65	1.65	1.65	1.65	1700
2008-06-06	1.72	1.72	1.62	1.71	9650
2008-06-10	1.63	1.63	1.61	1.61	3353
2008-06-11	1.60	1.60	1.51	1.60	6300
2008-06-12	1.50	1.60	1.50	1.53	5424
2008-06-13	1.53	1.70	1.53	1.70	200
2008-06-16	1.50	1.73	1.50	1.70	4804
2008-06-20	1.61	1.61	1.61	1.61	100
2008-06-23	1.62	1.62	1.62	1.62	500
2008-06-24	1.60	1.69	1.60	1.65	5232
2008-06-25	1.60	1.60	1.55	1.55	1820
2008-06-26	1.60	1.62	1.57	1.57	2250
2008-06-27	1.51	1.57	1.51	1.55	1260
2008-06-30	1.50	1.56	1.50	1.52	3800
2008-07-01	1.52	1.52	1.52	1.52	400
2008-07-02	1.50	1.57	1.50	1.57	4436
2008-07-07	1.51	1.54	1.51	1.54	200
2008-07-08	1.52	1.52	1.52	1.52	1000
2008-07-11	1.51	1.55	1.51	1.51	1050
2008-07-14	1.51	1.53	1.51	1.53	3100
2008-07-15	1.50	1.50	1.35	1.42	7300
2008-07-17	1.42	1.42	1.40	1.42	8930
2008-07-18	1.50	1.50	1.50	1.50	1530
2008-07-21	1.55	1.57	1.55	1.55	1400
2008-07-24	1.55	1.60	1.55	1.60	1000
2008-07-29	1.60	1.60	1.45	1.50	2700
2008-07-30	1.37	1.50	1.35	1.38	9633
2008-07-31	1.43	1.47	1.43	1.47	200
2008-08-01	1.50	1.50	1.35	1.49	1200
2008-08-04	1.35	1.35	1.35	1.35	500
2008-08-05	1.45	1.45	1.45	1.45	450
2008-08-12	1.35	1.35	1.35	1.35	100
2008-08-13	1.25	1.35	1.25	1.35	15479
2008-08-14	1.40	1.40	1.40	1.40	500
2008-08-15	1.39	1.50	1.39	1.39	4900
2008-08-18	1.45	1.50	1.45	1.50	700
2008-08-19	1.45	1.45	1.39	1.39	6579
2008-08-20	1.40	1.40	1.19	1.32	4245
2008-08-21	1.30	1.30	1.30	1.30	600
2008-08-22	1.33	1.39	1.33	1.39	300
2008-08-25	1.40	1.40	1.16	1.22	2187
2008-08-26	1.30	1.35	1.29	1.30	22223
2008-08-27	1.30	1.44	1.24	1.30	6500
2008-08-28	1.17	1.40	1.17	1.40	735
2008-08-29	1.40	1.47	1.40	1.47	3597
2008-09-02	1.45	1.45	1.36	1.36	781
2008-09-03	1.40	1.40	1.40	1.40	500
2008-09-04	1.30	1.35	1.16	1.35	13012
2008-09-05	1.21	1.22	1.13	1.13	17308
2008-09-08	1.16	1.18	1.16	1.18	6900
2008-09-09	1.12	1.15	1.03	1.15	4200
2008-09-10	1.11	1.20	1.11	1.20	800
2008-09-12	1.20	1.25	1.10	1.10	3500
2008-09-15	1.10	1.10	1.10	1.10	500
2008-09-16	1.20	1.21	1.20	1.21	4800
2008-09-17	1.20	1.25	1.20	1.25	12949
2008-09-18	1.10	1.11	1.03	1.11	4400
2008-09-19	1.10	1.20	1.10	1.20	4900
2008-09-23	1.10	1.10	1.07	1.07	1900
2008-09-25	1.05	1.08	1.00	1.08	6837
2008-09-26	1.06	1.06	1.00	1.00	975
2008-09-29	0.85	1.00	0.79	0.89	27144
2008-09-30	0.85	0.95	0.81	0.95	4419
2008-10-03	0.90	0.90	0.90	0.90	500
2008-10-06	0.80	0.90	0.66	0.69	2400
2008-10-07	0.69	0.93	0.69	0.70	4886
2008-10-08	0.75	0.75	0.69	0.69	9250
2008-10-09	0.80	0.80	0.70	0.70	11000
2008-10-10	0.67	0.69	0.55	0.69	8325
2008-10-13	0.70	0.71	0.01	0.59	23500
2008-10-14	0.62	0.62	0.55	0.55	11250
2008-10-15	0.68	0.68	0.65	0.68	2800
2008-10-16	0.68	0.70	0.60	0.62	2735
2008-10-17	0.50	0.55	0.45	0.55	7400
2008-10-20	0.59	0.88	0.39	0.39	33224
2008-10-21	0.45	0.54	0.45	0.54	3550
2008-10-22	0.42	0.50	0.42	0.45	1700
2008-10-23	0.40	0.45	0.40	0.45	1700
2008-10-24	0.42	0.50	0.39	0.50	3900
2008-10-27	0.39	0.54	0.36	0.50	5397
2008-10-28	0.54	0.59	0.54	0.59	4900
2008-10-29	0.59	0.59	0.41	0.51	5500
2008-10-30	0.50	0.50	0.50	0.50	200
2008-10-31	0.55	0.55	0.55	0.55	6000
2008-11-03	0.53	0.53	0.53	0.53	3500
2008-11-04	0.49	0.49	0.43	0.44	7410
2008-11-05	0.44	0.45	0.42	0.44	6210
2008-11-06	0.47	0.63	0.45	0.46	12560
2008-11-07	0.61	0.85	0.61	0.75	25122
2008-11-10	0.75	0.80	0.75	0.76	4300
2008-11-11	0.73	0.79	0.72	0.72	815
2008-11-12	0.70	0.73	0.70	0.73	1200
2008-11-13	0.70	0.74	0.70	0.73	2750
2008-11-14	0.70	0.70	0.70	0.70	200
2008-11-17	0.74	0.80	0.74	0.80	20416
2008-11-18	0.75	0.78	0.74	0.75	4800
2008-11-19	0.74	0.74	0.50	0.50	4700
2008-11-20	0.53	0.53	0.53	0.53	2600
2008-11-21	0.50	0.60	0.45	0.58	2500
2008-11-25	0.60	0.74	0.60	0.66	18130
2008-11-26	0.60	0.70	0.60	0.66	920
2008-11-28	0.70	0.70	0.70	0.70	3200
2008-12-01	0.73	0.75	0.71	0.73	2190
2008-12-03	0.75	0.75	0.75	0.75	1200
2008-12-04	0.72	0.72	0.72	0.72	1500
2008-12-05	0.70	0.71	0.70	0.71	1000
2008-12-08	0.70	0.70	0.70	0.70	3000
2008-12-09	0.70	0.73	0.70	0.70	7900
2008-12-10	0.70	0.70	0.68	0.68	1980
2008-12-11	0.67	0.70	0.67	0.70	3400
2008-12-12	0.64	0.64	0.60	0.63	10703
2008-12-15	0.60	0.60	0.60	0.60	110
2008-12-16	0.68	0.68	0.68	0.68	100
2008-12-17	0.66	0.66	0.61	0.62	10320
2008-12-18	0.57	0.62	0.55	0.62	2300
2008-12-19	0.59	0.62	0.59	0.62	750
2008-12-22	0.58	0.59	0.55	0.58	1850
2008-12-23	0.55	0.55	0.55	0.55	200
2008-12-29	0.55	0.70	0.55	0.70	5500
2008-12-30	0.68	0.68	0.40	0.65	15640
2008-12-31	0.62	0.65	0.62	0.65	3000
2009-01-02	0.68	0.70	0.68	0.70	10000
2009-01-05	0.71	0.74	0.67	0.69	3060
2009-01-07	0.69	0.72	0.69	0.72	400
2009-01-12	0.73	0.76	0.73	0.75	5900
2009-01-14	0.75	0.75	0.75	0.75	1000
2009-01-15	0.75	0.75	0.70	0.70	2000
2009-01-22	0.72	0.74	0.72	0.74	1000
2009-01-23	0.71	0.71	0.69	0.69	500
2009-01-29	0.74	0.74	0.69	0.69	368
2009-02-02	0.74	0.77	0.74	0.77	2150
2009-02-03	0.74	0.77	0.71	0.77	500
2009-02-04	0.74	0.77	0.71	0.77	1200
2009-02-17	0.70	0.74	0.69	0.70	700
2009-02-18	0.69	0.69	0.65	0.65	2000
2009-02-23	0.60	0.60	0.52	0.58	8200
2009-02-24	0.50	0.55	0.45	0.55	8040
2009-02-25	0.50	0.58	0.50	0.58	870
2009-02-26	0.55	0.55	0.55	0.55	1100
2009-03-03	0.52	0.56	0.50	0.56	1400
2009-03-04	0.58	0.58	0.44	0.53	6937
2009-03-05	0.48	0.52	0.48	0.52	300
2009-03-06	0.47	0.48	0.45	0.48	500
2009-03-09	0.45	0.48	0.45	0.48	300
2009-03-10	0.45	0.46	0.45	0.45	8203
2009-03-11	0.50	0.50	0.45	0.45	7000
2009-03-12	0.43	0.50	0.43	0.49	3600
2009-03-13	0.44	0.44	0.44	0.44	100
2009-03-16	0.45	0.45	0.43	0.45	1400
2009-03-17	0.45	0.50	0.45	0.48	10919
2009-03-18	0.45	0.50	0.45	0.47	1200
2009-03-19	0.38	0.46	0.30	0.43	14700
2009-03-20	0.41	0.45	0.41	0.45	3100
2009-03-23	0.40	0.45	0.40	0.43	12600
2009-03-24	0.43	0.47	0.43	0.47	500
2009-03-25	0.50	0.52	0.50	0.51	570
2009-03-26	0.50	0.58	0.47	0.56	6900
2009-03-27	0.55	0.57	0.53	0.57	14980
2009-03-30	0.60	0.62	0.57	0.60	4800
2009-03-31	0.61	0.61	0.59	0.60	900
2009-04-01	0.63	0.63	0.58	0.58	400
2009-04-02	0.55	0.60	0.55	0.60	500
2009-04-03	0.55	0.55	0.55	0.55	100
2009-04-06	0.58	0.58	0.55	0.55	1600
2009-04-07	0.52	0.52	0.52	0.52	100
2009-04-08	0.50	0.55	0.40	0.50	17900
2009-04-09	0.53	0.53	0.50	0.51	400
2009-04-13	0.50	0.50	0.48	0.50	5191
2009-04-14	0.49	0.53	0.48	0.52	10953
2009-04-16	0.52	0.52	0.52	0.52	300
2009-04-17	0.51	0.51	0.51	0.51	3500
2009-04-20	0.51	0.51	0.51	0.51	300
2009-04-22	0.50	0.54	0.50	0.51	365
2009-04-23	0.57	0.57	0.57	0.57	1000
2009-04-24	0.55	0.55	0.55	0.55	2000
2009-04-27	0.53	0.53	0.53	0.53	200
2009-04-28	0.50	0.52	0.50	0.52	630
2009-04-29	0.55	0.60	0.55	0.60	5000
2009-04-30	0.63	0.82	0.63	0.72	9200
2009-05-01	0.80	0.80	0.70	0.72	8500
2009-05-04	0.70	0.70	0.70	0.70	500
2009-05-05	0.70	0.70	0.55	0.63	2380
2009-05-06	0.57	0.61	0.57	0.61	700
2009-05-07	0.64	0.64	0.60	0.64	800
2009-05-08	0.67	0.70	0.67	0.70	2100
2009-05-13	0.70	0.70	0.70	0.70	4650
2009-05-15	0.70	0.71	0.68	0.70	13100
2009-05-18	0.68	0.71	0.68	0.71	300
2009-05-19	0.72	0.72	0.65	0.67	2190
2009-05-20	0.65	0.65	0.65	0.65	1600
2009-05-26	0.65	0.65	0.62	0.65	2619
2009-05-27	0.60	0.60	0.55	0.55	23030
2009-05-28	0.59	0.59	0.59	0.59	200
2009-05-29	0.60	0.66	0.53	0.60	21000
2009-06-01	0.63	0.63	0.63	0.63	300
2009-06-02	0.66	0.75	0.66	0.73	112150
2009-06-03	0.75	0.76	0.73	0.75	1700
2009-06-04	0.75	0.77	0.75	0.77	1900
2009-06-05	0.74	0.77	0.72	0.77	3750
2009-06-08	0.77	0.80	0.77	0.77	2600
2009-06-09	0.77	0.80	0.77	0.80	3600
2009-06-15	0.77	0.77	0.77	0.77	450
2009-06-18	0.78	0.78	0.75	0.77	3600
2009-06-22	0.74	0.74	0.74	0.74	500
2009-06-26	0.71	0.71	0.71	0.71	415
2009-06-29	0.70	0.70	0.60	0.69	4150
2009-07-01	0.72	0.77	0.71	0.76	3300
2009-07-02	0.74	0.75	0.74	0.75	400
2009-07-09	0.74	0.74	0.74	0.74	300
2009-07-13	0.74	0.78	0.74	0.77	9631
2009-07-14	0.80	0.80	0.78	0.79	850
2009-07-15	0.78	0.78	0.77	0.78	3284
2009-07-16	0.75	0.75	0.75	0.75	1000
2009-07-20	0.72	0.72	0.72	0.72	500
2009-07-21	0.72	0.72	0.70	0.72	1100
2009-07-22	0.70	0.70	0.70	0.70	4800
2009-07-23	0.70	1.06	0.70	0.87	21301
2009-07-24	0.81	0.84	0.60	0.81	2950
2009-07-27	0.81	1.30	0.65	0.79	21657
2009-07-28	0.79	0.79	0.76	0.78	300
2009-07-29	0.77	0.77	0.77	0.77	1000
2009-07-30	0.77	0.77	0.73	0.74	5200
2009-07-31	0.73	0.73	0.73	0.73	5625
2009-08-03	0.74	0.77	0.60	0.76	8899
2009-08-04	0.77	0.77	0.72	0.76	2967
2009-08-05	0.76	0.95	0.76	0.83	5294
2009-08-06	0.86	1.00	0.85	0.85	4400
2009-08-07	0.86	0.86	0.82	0.82	8600
2009-08-11	0.85	0.85	0.79	0.79	600
2009-08-12	0.76	0.79	0.76	0.79	300
2009-08-13	0.76	0.79	0.75	0.75	9373
2009-08-14	0.78	0.78	0.75	0.75	1200
2009-08-17	0.74	0.77	0.65	0.65	6677
2009-08-18	0.65	0.68	0.65	0.68	2874
2009-08-19	0.70	0.70	0.68	0.68	4596
2009-08-20	0.67	0.70	0.66	0.69	23026
2009-08-21	0.69	0.70	0.69	0.69	13600
2009-08-24	0.69	0.72	0.68	0.72	6100
2009-08-25	0.69	0.72	0.68	0.72	8400
2009-08-26	0.72	0.72	0.70	0.70	5000
2009-08-27	0.70	0.70	0.70	0.70	200
2009-08-28	0.70	0.74	0.70	0.74	8975
2009-08-31	0.71	0.73	0.71	0.73	4263
2009-09-01	0.73	0.75	0.73	0.75	5300
2009-09-02	0.76	0.82	0.76	0.77	7676
2009-09-03	0.79	0.82	0.79	0.82	8700
2009-09-04	0.79	0.82	0.79	0.82	5400
2009-09-08	0.80	0.83	0.80	0.83	3735
2009-09-09	0.83	0.89	0.83	0.86	5501
2009-09-11	0.82	0.84	0.82	0.83	300
2009-09-14	0.83	0.88	0.79	0.88	6099
2009-09-15	0.91	0.93	0.89	0.92	10276
2009-09-16	0.89	0.89	0.86	0.86	500
2009-09-17	0.83	0.83	0.78	0.81	4249
2009-09-18	0.81	0.81	0.78	0.78	1828
2009-09-21	0.78	0.83	0.78	0.83	1820
2009-09-22	0.85	0.85	0.85	0.85	1500
2009-09-23	0.83	0.88	0.70	0.85	18370
2009-09-24	0.86	0.86	0.72	0.81	3249
2009-09-25	0.80	0.80	0.79	0.79	2200
2009-09-28	0.83	0.86	0.83	0.86	950
2009-10-01	0.86	0.86	0.83	0.85	2024
2009-10-02	0.88	0.88	0.85	0.87	850
2009-10-05	0.89	0.89	0.87	0.87	5400
2009-10-07	0.84	0.84	0.69	0.79	12500
2009-10-08	0.78	0.79	0.75	0.79	2200
2009-10-12	0.80	0.88	0.80	0.82	2320
2009-10-13	0.82	0.82	0.79	0.80	7400
2009-10-14	0.83	0.87	0.83	0.85	3965
2009-10-15	0.85	0.85	0.85	0.85	100
2009-10-16	0.85	0.85	0.80	0.80	1200
2009-10-23	0.81	0.81	0.81	0.81	1500
2009-10-26	0.80	0.80	0.80	0.80	500
2009-10-27	0.80	0.80	0.80	0.80	1200
2009-10-28	0.80	0.80	0.70	0.74	5800
2009-10-29	0.74	0.74	0.73	0.73	3300
2009-11-02	0.74	0.74	0.71	0.71	1700
2009-11-03	0.73	0.75	0.73	0.75	2100
2009-11-05	0.76	0.80	0.76	0.80	6900
2009-11-06	0.85	0.85	0.81	0.83	4250
2009-11-09	0.84	0.87	0.83	0.83	11030
2009-11-10	0.83	0.85	0.83	0.85	5340
2009-11-11	0.84	0.89	0.83	0.86	6330
2009-11-12	0.75	0.85	0.72	0.76	10140
2009-11-13	0.77	0.82	0.75	0.75	19060
2009-11-16	0.78	0.79	0.75	0.75	21001
2009-11-17	0.78	0.79	0.76	0.76	7500
2009-11-18	0.76	0.76	0.72	0.72	4500
2009-11-19	0.73	0.76	0.73	0.76	3100
2009-11-20	0.72	0.88	0.72	0.79	7246
2009-11-23	0.80	0.80	0.77	0.77	300
2009-11-24	0.76	0.76	0.75	0.75	700
2009-11-25	0.52	0.74	0.52	0.72	2900
2009-11-27	0.74	0.75	0.74	0.75	600
2009-11-30	0.72	0.76	0.72	0.75	3000
2009-12-01	0.77	0.78	0.77	0.78	727
2009-12-02	0.65	0.78	0.65	0.78	9199
2009-12-03	0.79	0.79	0.79	0.79	100
2009-12-04	0.80	0.83	0.80	0.82	12600
2009-12-07	0.82	0.83	0.80	0.80	3000
2009-12-08	0.80	0.81	0.79	0.81	1305
2009-12-09	0.81	0.81	0.79	0.79	4886
2009-12-10	0.80	0.81	0.78	0.78	1350
2009-12-11	0.79	0.81	0.79	0.80	5500
2009-12-14	0.80	0.89	0.78	0.79	3601
2009-12-15	0.85	0.85	0.81	0.81	600
2009-12-16	0.80	0.80	0.80	0.80	1400
2009-12-17	0.80	0.80	0.80	0.80	2326
2009-12-18	0.80	0.82	0.80	0.80	8300
2009-12-21	0.82	0.82	0.80	0.80	11210
2009-12-28	0.80	0.80	0.76	0.77	1500
2009-12-29	0.77	0.77	0.77	0.77	3600
2009-12-30	0.80	0.80	0.77	0.77	1400
2009-12-31	0.78	0.78	0.77	0.77	8175
2010-01-04	0.83	0.83	0.78	0.79	7600
2010-01-05	0.82	0.90	0.82	0.84	2399
2010-01-06	0.86	0.98	0.85	0.85	6799
2010-01-07	0.90	0.90	0.80	0.85	4521
2010-01-08	0.84	0.88	0.84	0.87	2950
2010-01-11	0.86	0.86	0.80	0.82	2600
2010-01-12	0.85	0.85	0.85	0.85	500
2010-01-13	0.88	0.88	0.85	0.85	361
2010-01-14	0.88	0.89	0.86	0.86	1950
2010-01-15	0.89	0.89	0.86	0.86	379
2010-01-19	0.82	0.86	0.82	0.82	1379
2010-01-20	0.80	0.84	0.80	0.84	4620
2010-01-21	0.79	0.81	0.78	0.81	2200
2010-01-25	0.82	0.85	0.82	0.84	4316
2010-01-26	0.84	0.84	0.81	0.82	3310
2010-01-27	0.82	0.85	0.82	0.85	7650
2010-01-28	0.82	0.84	0.82	0.84	4110
2010-01-29	0.86	0.89	0.86	0.89	8200
2010-02-01	0.92	0.94	0.88	0.94	1376
2010-02-02	0.95	0.97	0.95	0.96	7300
2010-02-03	0.97	0.99	0.97	0.99	9770
2010-02-04	0.97	0.97	0.97	0.97	300
2010-02-05	1.01	1.04	1.01	1.02	1300
2010-02-08	1.00	1.00	0.97	0.98	1100
2010-02-09	0.99	0.99	0.99	0.99	1000
2010-02-10	0.99	0.99	0.99	0.99	710
2010-02-11	0.98	0.98	0.87	0.91	3000
2010-02-12	0.92	0.95	0.91	0.95	1200
2010-02-16	0.96	1.00	0.95	0.97	1820
2010-02-18	0.99	1.01	0.97	0.99	4000
2010-02-19	1.00	1.05	1.00	1.04	1900
2010-02-22	1.05	1.23	1.05	1.17	9413
2010-02-23	1.07	1.25	1.07	1.15	2800
2010-02-24	1.22	1.26	1.10	1.10	3698
2010-02-25	1.17	1.25	1.17	1.22	13698
2010-02-26	1.25	1.27	1.11	1.11	6464
2010-03-01	1.15	1.21	1.15	1.20	4476
2010-03-02	1.20	1.21	1.19	1.19	6667
2010-03-03	1.20	1.22	1.20	1.22	5309
2010-03-04	1.22	1.25	1.22	1.25	2100
2010-03-05	1.25	1.25	1.21	1.23	5642
2010-03-08	1.25	1.33	1.25	1.32	14179
2010-03-09	1.35	1.40	1.26	1.35	6644
2010-03-10	1.36	1.40	1.36	1.36	500
2010-03-11	1.35	1.35	1.28	1.28	3100
2010-03-15	1.25	1.25	1.15	1.15	5892
2010-03-16	1.19	1.19	0.91	0.96	19829
2010-03-17	1.01	1.40	0.99	1.25	15436
2010-03-18	1.34	1.34	1.00	1.19	27948
2010-03-19	1.23	1.23	1.09	1.10	6600
2010-03-22	1.05	1.05	1.03	1.03	10749
2010-03-23	1.05	1.10	1.05	1.05	1604
2010-03-24	1.00	1.00	0.90	1.00	14256
2010-03-25	0.97	1.05	0.97	1.00	9400
2010-03-26	1.00	1.00	0.95	0.97	1900
2010-03-29	0.95	0.95	0.89	0.91	19197
2010-03-30	0.90	0.94	0.89	0.90	7325
2010-03-31	0.90	0.95	0.89	0.95	1883
2010-04-01	0.95	1.00	0.90	0.95	7400
2010-04-05	0.90	0.98	0.90	0.96	20650
2010-04-06	0.96	1.07	0.95	1.07	58852
2010-04-07	1.06	1.07	1.02	1.05	12200
2010-04-08	1.01	1.03	0.95	1.03	6300
2010-04-09	1.03	1.03	0.98	1.03	1700
2010-04-12	1.06	1.06	0.98	1.03	8555
2010-04-13	0.98	1.03	0.98	1.03	1000
2010-04-14	0.98	1.02	0.98	1.02	900
2010-04-15	1.00	1.00	0.97	1.00	13600
2010-04-16	0.99	1.00	0.95	0.99	1100
2010-04-19	0.99	0.99	0.99	0.99	1200
2010-04-20	0.97	0.97	0.95	0.96	10670
2010-04-21	1.00	1.00	0.95	0.95	4926
2010-04-22	1.00	1.00	1.00	1.00	100
2010-04-23	1.00	1.00	0.95	1.00	300
2010-04-26	1.00	1.00	1.00	1.00	3500
2010-04-27	1.00	1.03	1.00	1.02	8448
2010-04-29	0.85	0.92	0.81	0.86	26394
2010-04-30	0.87	0.90	0.81	0.90	8000
2010-05-03	0.90	0.90	0.89	0.90	4199
2010-05-04	0.90	0.90	0.85	0.89	7900
2010-05-05	0.84	0.90	0.81	0.90	34107
2010-05-06	0.90	0.90	0.90	0.90	1300
2010-05-07	0.82	0.92	0.82	0.90	10393
2010-05-11	0.92	0.92	0.90	0.90	4072
2010-05-13	0.90	0.90	0.90	0.90	1200
2010-05-14	0.90	0.91	0.90	0.91	1900
2010-05-17	0.90	0.91	0.90	0.91	2200
2010-05-18	0.92	0.92	0.90	0.90	9450
2010-05-19	0.90	0.92	0.90	0.90	9400
2010-05-20	0.90	0.93	0.85	0.93	3557
2010-05-21	0.92	0.92	0.92	0.92	4000
2010-05-24	0.93	0.93	0.88	0.88	1200
2010-05-27	0.90	0.93	0.90	0.90	1800
2010-05-28	0.90	0.93	0.90	0.90	9100
2010-06-01	0.90	0.92	0.85	0.89	3006
2010-06-03	0.85	0.90	0.82	0.90	1065
2010-06-04	0.90	0.90	0.81	0.86	1800
2010-06-07	0.87	0.87	0.87	0.87	3200
2010-06-08	0.88	0.88	0.88	0.88	1300
2010-06-09	0.90	0.90	0.88	0.90	3100
2010-06-10	0.88	0.88	0.87	0.87	2100
2010-06-14	0.80	0.87	0.80	0.87	26617
2010-06-15	0.88	0.89	0.84	0.89	3500
2010-06-16	0.83	0.84	0.80	0.84	4330
2010-06-17	0.85	0.85	0.85	0.85	2800
2010-06-18	0.85	0.85	0.85	0.85	100
2010-06-21	0.85	0.86	0.85	0.85	407
2010-06-23	0.85	0.85	0.85	0.85	700
2010-06-24	0.85	0.85	0.85	0.85	900
2010-06-25	0.85	0.85	0.76	0.80	3518
2010-06-28	0.83	0.83	0.83	0.83	1000
2010-06-29	0.80	0.80	0.76	0.80	1500
2010-06-30	0.80	0.81	0.71	0.71	9200
2010-07-01	0.76	0.76	0.71	0.71	1100
2010-07-02	0.72	0.74	0.71	0.71	800
2010-07-06	0.76	0.76	0.76	0.76	100
2010-07-09	0.81	0.81	0.79	0.79	3000
2010-07-13	0.79	0.79	0.79	0.79	2000
2010-07-16	0.80	0.80	0.79	0.79	599
2010-07-20	0.77	0.77	0.77	0.77	1000
2010-07-21	0.76	0.79	0.76	0.79	1100
2010-07-22	0.76	0.79	0.76	0.79	900
2010-07-23	0.80	0.80	0.80	0.80	1500
2010-07-26	0.80	0.80	0.79	0.79	10500
2010-08-02	0.75	0.78	0.74	0.78	3024
2010-08-03	0.79	0.79	0.79	0.79	200
2010-08-04	0.79	0.79	0.76	0.76	800
2010-08-05	0.76	0.76	0.76	0.76	100
2010-08-06	0.74	0.78	0.74	0.78	2443
2010-08-09	0.76	0.77	0.76	0.77	2900
2010-08-12	0.70	0.70	0.69	0.69	4200
2010-08-13	0.69	0.69	0.69	0.69	1600
2010-08-16	0.67	0.67	0.65	0.65	668
2010-08-17	0.65	0.65	0.65	0.65	100
2010-08-19	0.65	0.65	0.65	0.65	2456
2010-08-20	0.65	0.65	0.63	0.63	1994
2010-08-24	0.63	0.63	0.63	0.63	2000
2010-08-25	0.61	0.62	0.55	0.61	5914
2010-08-26	0.60	0.60	0.55	0.60	600
2010-08-27	0.60	0.62	0.55	0.62	2400
2010-08-31	0.61	0.61	0.61	0.61	1000
2010-09-01	0.63	0.63	0.63	0.63	1000
2010-09-07	0.64	0.64	0.63	0.63	6200
2010-09-10	0.63	0.63	0.61	0.63	2000
2010-09-14	0.63	0.65	0.63	0.65	7850
2010-09-17	0.67	0.67	0.67	0.67	400
2010-09-20	0.67	0.67	0.67	0.67	100
2010-09-21	0.67	0.67	0.66	0.66	1677
2010-09-24	0.76	0.79	0.69	0.70	1775
2010-09-27	0.67	0.68	0.65	0.68	2566
2010-09-30	0.65	0.68	0.65	0.68	1300
2010-10-01	0.68	0.69	0.65	0.69	2300
2010-10-04	0.69	0.69	0.69	0.69	3500
2010-10-05	0.72	0.72	0.69	0.69	1200
2010-10-08	0.69	0.69	0.63	0.64	7410
2010-10-11	0.67	0.82	0.67	0.73	8600
2010-10-12	0.71	0.71	0.71	0.71	100
2010-10-14	0.71	0.71	0.68	0.71	3499
2010-10-15	0.71	0.71	0.71	0.71	400
2010-10-21	0.76	0.76	0.76	0.76	100
2010-10-22	0.79	0.79	0.76	0.76	1850
2010-10-26	0.80	0.80	0.76	0.76	757
2010-10-27	0.71	0.71	0.71	0.71	200
2010-10-29	0.74	0.75	0.74	0.75	1835
2010-11-04	0.75	0.77	0.75	0.76	1000
2010-11-05	0.76	0.76	0.76	0.73	149
2010-11-09	0.76	0.76	0.76	0.76	500
2010-11-10	0.80	0.80	0.73	0.73	1007
2010-11-11	0.71	0.71	0.65	0.67	5300
2010-11-12	0.73	0.74	0.73	0.74	400
2010-11-15	0.70	0.80	0.67	0.70	91490
2010-11-16	0.70	0.70	0.67	0.68	11236
2010-11-17	0.67	0.71	0.67	0.71	14400
2010-11-18	0.72	0.77	0.72	0.76	6595
2010-11-19	0.77	0.79	0.75	0.77	7100
2010-11-22	0.74	0.75	0.74	0.74	16520
2010-11-23	0.75	0.75	0.71	0.75	1805
2010-11-24	0.75	0.75	0.75	0.75	18522
2010-11-29	0.75	0.80	0.75	0.75	56320
2010-12-01	0.75	0.75	0.75	0.75	3900
2010-12-02	0.78	0.78	0.78	0.78	6180
2010-12-03	0.78	0.78	0.77	0.77	2220
2010-12-06	0.77	0.77	0.75	0.76	51080
2010-12-07	0.80	0.84	0.77	0.78	16200
2010-12-08	0.77	0.79	0.77	0.77	59800
2010-12-09	0.77	0.80	0.77	0.80	2100
2010-12-10	0.80	0.80	0.76	0.77	1599
2010-12-13	0.77	0.77	0.77	0.77	11100
2010-12-14	0.77	0.77	0.77	0.77	18126
2010-12-15	0.78	0.78	0.77	0.77	300
2010-12-17	0.78	0.81	0.78	0.78	8500
2010-12-20	0.78	0.78	0.78	0.78	500
2010-12-21	0.80	0.82	0.80	0.81	5900
2010-12-23	0.81	0.88	0.81	0.84	7919
2010-12-27	0.84	0.84	0.81	0.81	1800
2010-12-28	0.81	0.85	0.81	0.84	7940
2010-12-29	0.82	0.82	0.82	0.82	4372
2010-12-30	0.82	0.83	0.82	0.83	6450
2010-12-31	0.83	0.87	0.83	0.87	11200
2011-01-03	0.93	0.93	0.83	0.83	5260
2011-01-04	0.86	0.90	0.86	0.90	5884
2011-01-06	0.84	0.86	0.84	0.86	2090
2011-01-07	0.87	0.87	0.84	0.85	5828
2011-01-11	0.85	0.90	0.85	0.90	5940
2011-01-12	0.90	0.91	0.83	0.83	13500
2011-01-13	0.85	0.86	0.78	0.78	50718
2011-01-14	0.79	0.79	0.77	0.79	10222
2011-01-18	0.79	0.79	0.79	0.79	4800
2011-01-20	0.78	0.78	0.77	0.77	700
2011-01-24	0.77	0.77	0.77	0.77	1400
2011-01-26	0.78	0.79	0.78	0.79	750
2011-01-27	0.77	0.80	0.77	0.80	800
2011-01-28	0.80	0.81	0.80	0.81	556
2011-01-31	0.80	0.82	0.80	0.82	4919
2011-02-01	0.81	0.81	0.81	0.81	100
2011-02-02	0.81	0.82	0.81	0.82	6500
2011-02-03	0.83	0.83	0.82	0.82	900
2011-02-07	0.82	0.82	0.66	0.75	20800
2011-02-08	0.75	0.75	0.74	0.74	16611
2011-02-11	0.75	0.77	0.75	0.77	500
2011-02-14	0.75	0.76	0.71	0.71	12357
2011-02-15	0.67	0.72	0.67	0.72	1180
2011-02-16	0.72	0.72	0.72	0.72	1500
2011-02-17	0.73	0.73	0.72	0.73	1300
2011-02-18	0.74	0.75	0.74	0.75	300
2011-02-23	0.75	0.75	0.75	0.75	990
2011-02-24	0.75	0.75	0.75	0.75	2000
2011-02-25	0.76	0.79	0.76	0.79	600
2011-02-28	0.77	0.77	0.77	0.77	100
2011-03-01	0.76	0.76	0.75	0.76	2701
2011-03-03	0.77	0.80	0.77	0.80	4000
2011-03-07	0.80	0.80	0.80	0.80	300
2011-03-08	0.80	0.81	0.80	0.80	5600
2011-03-10	0.80	0.81	0.80	0.81	3100
2011-03-11	0.80	0.81	0.76	0.76	5000
2011-03-14	0.77	0.77	0.74	0.77	730
2011-03-15	0.78	1.05	0.78	0.79	61542
2011-03-16	0.77	0.77	0.74	0.74	29100
2011-03-17	0.74	0.74	0.74	0.74	5299
2011-03-18	0.73	0.75	0.73	0.75	4900
2011-03-21	0.76	0.85	0.76	0.84	1500
2011-03-24	0.78	0.82	0.78	0.82	320
2011-03-25	0.80	0.82	0.80	0.82	4933
2011-03-28	0.80	0.82	0.80	0.82	1290
2011-03-29	0.80	0.81	0.80	0.81	1200
2011-03-30	0.80	0.84	0.80	0.82	4794
2011-03-31	0.80	0.80	0.69	0.74	19041
2011-04-01	0.73	0.73	0.72	0.72	14700
2011-04-04	0.71	0.72	0.71	0.71	2848
2011-04-05	0.71	0.71	0.71	0.71	3000
2011-04-06	0.72	0.75	0.72	0.73	1400
2011-04-11	0.75	0.75	0.75	0.75	100
2011-04-12	0.74	0.76	0.74	0.74	900
2011-04-13	0.74	0.74	0.74	0.74	110
2011-04-14	0.74	0.74	0.74	0.74	900
2011-04-15	0.74	0.74	0.74	0.74	2000
2011-04-18	0.74	0.74	0.74	0.74	400
2011-04-19	0.74	0.74	0.74	0.74	2700
2011-04-20	0.74	0.74	0.72	0.74	8650
2011-04-21	0.74	0.74	0.74	0.74	2900
2011-04-25	0.78	0.78	0.74	0.75	6100
2011-04-26	0.75	0.75	0.71	0.72	12086
2011-04-28	0.72	0.72	0.72	0.72	4900
2011-04-29	0.73	0.75	0.70	0.75	13000
2011-05-03	0.75	0.75	0.75	0.75	2500
2011-05-05	0.73	0.76	0.73	0.76	2722
2011-05-09	0.73	0.73	0.73	0.73	1750
2011-05-10	0.73	0.75	0.73	0.73	1300
2011-05-11	0.73	0.73	0.73	0.73	1100
2011-05-13	0.73	0.73	0.73	0.73	700
2011-05-16	0.73	0.73	0.70	0.71	10660
2011-05-17	0.73	0.73	0.73	0.73	1320
2011-05-18	0.73	0.73	0.73	0.73	400
2011-05-19	0.73	0.73	0.73	0.73	10409
2011-05-20	0.73	0.74	0.73	0.74	10532
2011-05-23	0.74	0.74	0.70	0.70	1500
2011-05-24	0.70	0.70	0.70	0.70	1100
2011-05-26	0.71	0.72	0.70	0.70	12816
2011-05-27	0.70	0.72	0.63	0.66	18327
2011-05-31	0.64	0.66	0.64	0.66	800
2011-06-02	0.67	0.72	0.67	0.72	10200
2011-06-06	0.72	0.72	0.69	0.69	430
2011-06-08	0.68	0.69	0.65	0.65	2310
2011-06-13	0.65	0.67	0.65	0.66	3271
2011-06-16	0.65	0.67	0.65	0.65	2933
2011-06-17	0.68	0.68	0.68	0.68	100
2011-06-20	0.68	0.68	0.66	0.66	1370
2011-06-22	0.68	0.68	0.68	0.68	200
2011-06-24	0.67	0.68	0.62	0.65	2680
2011-06-27	0.63	0.65	0.62	0.65	400
2011-06-28	0.63	0.64	0.61	0.63	2100
2011-06-30	0.62	0.62	0.60	0.62	7640
2011-07-01	0.60	0.60	0.60	0.60	3000
2011-07-05	0.60	0.62	0.60	0.62	9968
2011-07-12	0.60	0.61	0.58	0.61	1200
2011-07-13	0.60	0.65	0.60	0.65	1400
2011-07-15	0.62	0.62	0.61	0.61	600
2011-07-18	0.62	0.64	0.62	0.64	2500
2011-07-19	0.64	0.64	0.63	0.63	5244
2011-07-20	0.61	0.66	0.60	0.66	1931
2011-07-21	0.69	0.69	0.61	0.68	1260
2011-07-25	0.70	0.70	0.60	0.63	4300
2011-07-26	0.63	0.63	0.63	0.63	150
2011-08-02	0.63	0.63	0.63	0.63	500
2011-08-04	0.69	0.69	0.63	0.63	4500
2011-08-05	0.65	0.65	0.63	0.65	1700
2011-08-08	0.65	0.65	0.65	0.65	220
2011-08-09	0.65	0.65	0.61	0.61	2450
2011-08-10	0.63	0.63	0.62	0.62	5300
2011-08-11	0.67	0.72	0.67	0.69	1000
2011-08-18	0.68	0.68	0.68	0.68	400
2011-08-22	0.67	0.67	0.67	0.67	100
2011-08-23	0.66	0.66	0.65	0.65	700
2011-08-24	0.64	0.64	0.62	0.63	400
2011-08-25	0.62	0.63	0.62	0.63	1400
2011-08-29	0.62	0.63	0.62	0.63	600
2011-08-30	0.61	0.61	0.61	0.61	100
2011-09-08	0.60	0.60	0.59	0.59	200
2011-09-09	0.59	0.59	0.59	0.59	600
2011-09-12	0.59	0.59	0.55	0.59	16230
2011-09-14	0.58	0.61	0.58	0.60	4800
2011-09-15	0.61	0.61	0.61	0.61	620
2011-09-16	0.60	0.60	0.58	0.60	8963
2011-09-20	0.58	0.61	0.58	0.59	2738
2011-09-21	0.59	0.59	0.59	0.59	4966
2011-09-22	0.59	0.59	0.58	0.58	5850
2011-09-23	0.58	0.58	0.58	0.58	2958
2011-09-26	0.58	0.58	0.58	0.58	484
2011-09-27	0.58	0.61	0.58	0.58	1558
2011-09-28	0.55	0.58	0.55	0.58	6466
2011-10-03	0.57	0.57	0.57	0.57	1000
2011-10-04	0.57	0.57	0.50	0.55	12600
2011-10-05	0.57	0.58	0.57	0.58	200
2011-10-06	0.55	0.58	0.55	0.58	2150
2011-10-13	0.55	0.59	0.55	0.59	250
2011-10-14	0.56	0.59	0.54	0.57	34072
2011-10-17	0.60	0.60	0.60	0.60	1000
2011-10-18	0.58	0.59	0.58	0.59	800
2011-10-20	0.58	0.58	0.58	0.58	300
2011-10-21	0.62	0.62	0.58	0.58	4136
2011-10-24	0.58	0.58	0.58	0.58	100
2011-10-27	0.62	0.62	0.58	0.59	1100
2011-10-28	0.58	0.58	0.58	0.58	3700
2011-11-02	0.57	0.58	0.52	0.53	24898
2011-11-03	0.51	0.51	0.50	0.50	8105
2011-11-08	0.47	0.49	0.46	0.46	14100
2011-11-11	0.45	0.45	0.42	0.44	17505
2011-11-15	0.42	0.43	0.42	0.42	28325
2011-11-16	0.42	0.43	0.35	0.40	42381
2011-11-17	0.42	0.42	0.40	0.40	200
2011-11-18	0.43	0.43	0.41	0.43	4800
2011-11-21	0.43	0.43	0.40	0.42	700
2011-11-22	0.42	0.42	0.40	0.40	300
2011-11-28	0.43	0.43	0.39	0.41	10200
2011-11-30	0.42	0.42	0.40	0.40	7700
2011-12-02	0.39	0.42	0.39	0.40	25900
2011-12-05	0.39	0.39	0.35	0.37	2450
2011-12-06	0.34	0.34	0.30	0.34	94095
2011-12-07	0.33	0.34	0.32	0.34	3150
2011-12-08	0.32	0.33	0.32	0.32	11901
2011-12-09	0.32	0.34	0.28	0.30	20924
2011-12-12	0.28	0.38	0.28	0.38	29913
2011-12-14	0.41	0.41	0.38	0.38	550
2011-12-15	0.40	0.40	0.37	0.37	3100
2011-12-16	0.38	0.41	0.34	0.41	18934
2011-12-19	0.38	0.41	0.36	0.38	2450
2011-12-20	0.36	0.39	0.34	0.39	1800
2011-12-22	0.39	0.40	0.38	0.39	8200
2011-12-23	0.39	0.40	0.38	0.40	12850
2011-12-27	0.43	0.44	0.41	0.41	6518
2011-12-28	0.40	0.40	0.38	0.38	7269
2011-12-29	0.38	0.42	0.38	0.40	8128
2011-12-30	0.43	0.44	0.41	0.44	5200
2012-01-04	0.45	0.47	0.45	0.46	8707
2012-01-05	0.49	0.49	0.38	0.46	17400
2012-01-09	0.48	0.50	0.43	0.45	11605
2012-01-10	0.50	0.55	0.48	0.52	27660
2012-01-11	0.40	0.54	0.40	0.53	23637
2012-01-12	0.51	0.58	0.50	0.58	6400
2012-01-13	0.56	0.56	0.54	0.54	6450
2012-01-17	0.52	0.61	0.52	0.60	23338
2012-01-18	0.62	0.65	0.58	0.58	1950
2012-01-19	0.60	0.61	0.60	0.60	5300
2012-01-20	0.63	0.63	0.61	0.61	1500
2012-01-23	0.65	0.65	0.65	0.65	3150
2012-01-24	0.62	0.66	0.62	0.66	8942
2012-01-25	0.62	0.66	0.62	0.62	7800
2012-01-26	0.62	0.65	0.62	0.63	3400
2012-01-30	0.69	0.70	0.64	0.65	5987
2012-01-31	0.66	0.70	0.63	0.67	12300
2012-02-01	0.70	0.70	0.68	0.69	2651
2012-02-02	0.70	0.72	0.68	0.70	8300
2012-02-03	0.70	0.70	0.70	0.70	100
2012-02-07	0.69	0.70	0.69	0.70	1150
2012-02-08	0.70	0.70	0.59	0.61	612
2012-02-09	0.61	0.70	0.61	0.69	6150
2012-02-10	0.59	0.61	0.59	0.61	200
2012-02-14	0.66	0.70	0.63	0.63	2050
2012-02-17	0.64	0.70	0.64	0.66	11700
2012-02-21	0.69	0.70	0.69	0.70	1600
2012-02-22	0.70	0.70	0.70	0.70	1500
2012-02-23	0.72	0.73	0.65	0.72	4700
2012-02-24	0.70	0.70	0.70	0.70	3488
2012-02-27	0.70	0.74	0.70	0.74	9879
2012-02-28	0.70	0.75	0.70	0.73	10015
2012-02-29	0.73	0.73	0.73	0.73	27000
2012-03-01	0.72	0.75	0.72	0.75	16650
2012-03-02	0.75	0.78	0.75	0.78	26600
2012-03-05	0.79	0.80	0.75	0.80	12238
2012-03-06	0.77	0.85	0.77	0.85	700
2012-03-07	0.87	0.87	0.83	0.87	900
2012-03-09	0.88	0.89	0.83	0.83	2800
2012-03-12	0.80	0.89	0.80	0.88	7760
2012-03-14	0.85	0.85	0.85	0.85	620
2012-03-16	0.77	0.79	0.75	0.75	2281
2012-03-21	0.69	0.69	0.55	0.66	8218
2012-03-23	0.65	0.66	0.62	0.66	400
2012-03-26	0.59	0.68	0.49	0.68	5636
2012-03-27	0.70	0.72	0.70	0.72	3700
2012-03-28	0.72	0.74	0.72	0.74	2600
2012-03-30	0.80	0.88	0.80	0.83	23454
2012-04-02	0.64	0.80	0.64	0.79	11100
2012-04-03	0.79	0.80	0.79	0.80	10100
2012-04-04	0.74	0.80	0.64	0.80	12500
2012-04-09	0.78	0.78	0.60	0.60	6600
2012-04-10	0.63	0.63	0.61	0.61	1000
2012-04-11	0.60	0.60	0.60	0.60	3500
2012-04-12	0.65	0.65	0.65	0.65	100
2012-04-16	0.57	0.63	0.57	0.63	3600
2012-04-18	0.60	0.62	0.54	0.62	1600
2012-04-20	0.53	0.55	0.46	0.54	6000
2012-04-24	0.51	0.56	0.50	0.56	700
2012-04-27	0.50	0.53	0.50	0.53	350
2012-05-01	0.50	0.53	0.50	0.50	6964
2012-05-02	0.57	0.57	0.57	0.57	100
2012-05-07	0.53	0.53	0.51	0.51	1800
2012-05-09	0.50	0.51	0.47	0.51	25300
2012-05-11	0.52	0.52	0.51	0.51	3000
2012-05-14	0.48	0.49	0.46	0.49	2200
2012-05-15	0.50	0.50	0.50	0.50	300
2012-05-16	0.51	0.67	0.47	0.49	12340
2012-05-17	0.47	0.48	0.47	0.47	1200
2012-05-18	0.47	0.47	0.47	0.47	100
2012-05-22	0.51	0.53	0.51	0.51	300
2012-05-24	0.48	0.49	0.47	0.49	350
2012-05-25	0.52	0.57	0.52	0.57	2200
2012-05-31	0.60	0.60	0.54	0.55	1300
2012-06-08	0.50	0.56	0.47	0.56	7800
2012-06-12	0.49	0.49	0.45	0.49	10471
2012-06-13	0.49	0.55	0.49	0.55	1809
2012-06-14	0.55	0.65	0.52	0.65	15091
2012-06-15	0.69	0.75	0.66	0.75	31717
2012-06-18	0.73	0.73	0.70	0.70	1100
2012-06-19	0.76	0.76	0.75	0.75	1430
2012-06-20	0.70	0.70	0.66	0.66	300
2012-06-21	0.71	0.76	0.71	0.72	5770
2012-06-22	0.74	0.74	0.74	0.74	400
2012-06-25	0.68	0.68	0.62	0.68	8999
2012-06-26	0.70	0.73	0.68	0.72	25100
2012-06-27	0.73	0.73	0.70	0.73	19600
2012-06-28	0.73	0.73	0.73	0.73	7300
2012-07-02	0.70	0.74	0.50	0.56	3198
2012-07-09	0.55	0.55	0.50	0.50	1640
2012-07-10	0.48	0.51	0.48	0.51	600
2012-07-11	0.52	0.75	0.52	0.67	6099
2012-07-19	0.62	0.62	0.62	0.62	100
2012-07-20	0.58	0.58	0.58	0.58	100
2012-07-25	0.53	0.70	0.50	0.65	3900
2012-08-16	0.65	0.65	0.65	0.65	100
2012-08-17	0.65	0.65	0.65	0.65	100
2012-08-22	0.60	0.60	0.60	0.60	100
2012-08-23	0.55	0.55	0.37	0.45	11300
2012-08-24	0.44	0.47	0.44	0.47	7801
2012-08-28	0.50	0.52	0.48	0.52	2550
2012-08-29	0.56	0.57	0.56	0.57	1600
2012-08-30	0.54	0.54	0.54	0.54	100
2012-09-10	0.50	0.50	0.45	0.45	400
2012-09-11	0.43	0.43	0.40	0.40	500
2012-09-12	0.42	0.42	0.42	0.42	200
2012-09-13	0.42	0.42	0.42	0.42	200
2012-09-18	0.42	0.49	0.42	0.49	12900
2012-09-21	0.55	0.55	0.55	0.55	200
2012-09-28	0.52	0.52	0.52	0.52	100
2012-10-01	0.50	0.50	0.40	0.43	1100
2012-10-02	0.42	0.45	0.42	0.45	400
2012-10-03	0.44	0.55	0.42	0.55	1494
2012-10-04	0.55	0.55	0.53	0.53	4700
2012-10-05	0.52	0.55	0.50	0.55	13270
2012-10-09	0.59	0.65	0.54	0.58	5730
2012-10-12	0.55	0.55	0.55	0.55	21500
2012-10-15	0.50	0.50	0.50	0.50	1400
2012-10-16	0.53	0.53	0.53	0.53	300
2012-10-18	0.53	0.53	0.53	0.53	4990
2012-10-19	0.50	0.50	0.50	0.50	200
2012-10-23	0.46	0.48	0.46	0.48	500
2012-10-24	0.49	0.49	0.49	0.49	100
2012-10-25	0.52	0.58	0.52	0.58	1500
2012-10-26	0.60	0.60	0.60	0.60	5000
2012-10-31	0.65	0.70	0.65	0.67	7991
2012-11-01	0.70	0.70	0.70	0.70	100
2012-11-02	0.70	0.70	0.69	0.70	20300
2012-11-05	0.64	0.67	0.64	0.67	300
2012-11-07	0.67	0.70	0.65	0.65	80200
2012-11-08	0.65	0.65	0.65	0.65	19700
2012-11-09	0.70	0.70	0.68	0.68	10100
2012-11-15	0.70	0.70	0.70	0.70	200
2012-11-19	0.67	0.68	0.67	0.68	5100
2012-11-21	0.64	0.64	0.64	0.64	1250
2012-11-26	0.64	0.64	0.64	0.64	2000
2012-11-27	0.64	0.65	0.64	0.65	4000
2012-11-29	0.67	0.72	0.67	0.71	4994
2012-11-30	0.72	0.74	0.72	0.74	7994
2012-12-03	0.69	0.72	0.69	0.72	700
2012-12-04	0.67	0.74	0.58	0.74	14630
2012-12-05	0.74	0.80	0.74	0.80	21898
2012-12-06	0.79	0.89	0.79	0.85	39300
2012-12-07	0.84	0.84	0.77	0.83	11700
2012-12-10	0.80	0.85	0.80	0.83	10100
2012-12-11	0.83	0.83	0.80	0.81	3600
2012-12-13	0.80	0.80	0.64	0.65	322066
2012-12-14	0.70	0.74	0.69	0.69	9800
2012-12-17	0.70	0.78	0.70	0.72	8400
2012-12-18	0.74	0.74	0.65	0.65	10150
2012-12-19	0.67	0.67	0.67	0.67	100
2012-12-20	0.65	0.65	0.65	0.65	1066
2012-12-21	0.70	0.70	0.65	0.68	6340
2012-12-24	0.65	0.66	0.65	0.66	300
2012-12-26	0.66	0.67	0.65	0.65	2200
2012-12-27	0.66	0.66	0.66	0.66	200
2012-12-28	0.66	0.66	0.65	0.65	2600
2012-12-31	0.73	0.85	0.72	0.80	16100
2013-01-02	0.82	0.83	0.82	0.82	2200
2013-01-04	0.77	0.77	0.70	0.70	320
2013-01-10	0.69	0.69	0.69	0.69	100
2013-01-16	0.71	0.71	0.71	0.71	100
2013-01-18	0.67	0.67	0.67	0.67	550
2013-01-22	0.65	0.65	0.65	0.65	1100
2013-01-25	0.71	0.71	0.65	0.65	1800
2013-01-28	0.67	0.67	0.65	0.65	600
2013-01-29	0.65	0.66	0.65	0.65	1200
2013-01-31	0.65	0.71	0.65	0.71	7524
2013-02-01	0.73	0.74	0.73	0.74	1520
2013-02-04	0.73	0.73	0.73	0.73	300
2013-02-05	0.74	0.74	0.74	0.74	2301
2013-02-06	0.74	0.74	0.73	0.73	2000
2013-02-07	0.74	0.74	0.74	0.74	4200
2013-02-08	0.74	0.74	0.70	0.70	2135
2013-02-11	0.73	0.73	0.69	0.69	3100
2013-02-12	0.72	0.74	0.72	0.72	6256
2013-02-13	0.72	0.72	0.71	0.72	2700
2013-02-15	0.74	0.75	0.65	0.72	18800
2013-02-19	0.70	0.70	0.67	0.67	431
2013-02-20	0.70	0.73	0.65	0.73	3800
2013-02-21	0.74	0.75	0.74	0.75	10000
2013-02-22	0.68	0.70	0.68	0.70	16500
2013-02-25	0.72	0.73	0.70	0.70	3550
2013-02-27	0.75	0.80	0.75	0.75	3500
2013-02-28	0.70	0.70	0.70	0.70	100
2013-03-01	0.73	0.73	0.73	0.73	300
2013-03-04	0.65	0.67	0.65	0.67	666
2013-03-05	0.71	0.80	0.66	0.80	10162
2013-03-06	0.77	0.79	0.74	0.79	416
2013-03-07	0.80	0.85	0.80	0.85	1525
2013-03-08	0.85	0.85	0.85	0.85	200
2013-03-11	0.84	0.84	0.84	0.84	1200
2013-03-13	0.78	0.83	0.75	0.83	7900
2013-03-14	0.82	0.82	0.82	0.82	500
2013-03-15	0.81	0.81	0.81	0.81	1500
2013-03-18	0.77	0.81	0.75	0.76	1810
2013-03-19	0.80	0.81	0.75	0.80	12650
2013-03-20	0.77	0.88	0.77	0.85	12688
2013-04-15	75.40	76.95	73.30	73.72	174584
2013-04-16	74.17	74.82	73.26	74.58	196630
2013-04-17	73.99	74.75	72.06	72.58	268140
2013-04-18	72.48	72.93	71.37	72.38	214541
2013-04-19	72.14	72.68	71.26	72.28	181252
2013-04-22	72.66	72.80	71.42	72.52	106751
2013-04-23	73.29	74.21	72.87	73.78	166991
2013-04-24	73.51	74.28	73.51	74.09	89666
2013-04-25	74.43	75.45	74.39	74.75	106489
2013-04-26	74.67	75.01	73.88	74.91	144413
2013-04-29	75.00	75.90	74.32	75.68	145015
2013-04-30	75.82	76.03	75.13	75.78	208717
2013-05-01	74.92	75.41	67.59	67.91	1395356
2013-05-02	67.90	68.77	66.43	68.73	423802
2013-05-03	69.94	70.85	69.41	70.75	347171
2013-05-06	71.00	71.33	70.15	71.09	239728
2013-05-07	71.14	72.39	70.94	72.32	156344
2013-05-08	72.54	72.68	71.86	72.34	164755
2013-05-09	72.40	72.49	71.82	72.15	162157
2013-05-10	72.09	72.71	72.09	72.58	128417
2013-05-13	72.60	72.60	71.24	71.69	109990
2013-05-14	71.63	72.26	71.61	71.82	296759
2013-05-15	71.67	72.09	71.52	71.72	252213
2013-05-16	71.69	72.60	71.19	71.42	214956
2013-05-17	72.10	72.81	71.66	72.60	284496
2013-05-20	72.27	72.96	72.27	72.63	236986
2013-05-21	72.41	73.26	72.19	73.12	185665
2013-05-22	73.11	74.04	72.92	73.32	287866
2013-05-23	72.62	73.55	72.24	72.96	295255
2013-05-24	72.50	73.15	71.39	71.98	114650
2013-05-28	73.10	73.89	72.22	73.77	156134
2013-05-29	73.05	74.20	72.83	73.54	122351
2013-05-30	73.62	74.58	73.51	74.49	89635
2013-05-31	74.13	74.51	73.78	73.87	146783
2013-06-03	73.89	74.73	73.15	74.51	287957
2013-06-04	74.48	75.53	73.78	74.33	212312
2013-06-05	74.19	74.47	73.67	73.93	187756
2013-06-06	73.75	74.41	73.51	74.41	174252
2013-06-07	74.70	75.87	74.33	75.48	112560
2013-06-10	75.62	76.03	75.17	75.99	81604
2013-06-11	74.29	75.78	74.26	75.42	136274
2013-06-12	75.48	76.09	74.34	74.80	145083
2013-06-13	74.80	76.73	74.67	76.66	187209
2013-06-14	76.68	77.73	76.13	77.40	246161
2013-06-17	78.40	78.93	77.61	78.64	221193
2013-06-18	78.92	80.72	78.78	80.54	266053
2013-06-19	80.35	80.42	77.14	77.18	357529
2013-06-20	76.00	76.46	74.95	75.69	204151
2013-06-21	76.34	76.51	74.72	76.30	409615
2013-06-24	75.52	75.71	73.86	74.67	234863
2013-06-25	75.61	75.61	74.26	75.02	209315
2013-06-26	76.00	76.25	74.88	75.40	180928
2013-06-27	76.22	77.64	75.74	77.54	151216
2013-06-28	77.09	77.52	76.42	76.70	279674
2013-07-01	76.90	78.49	76.85	78.16	132224
2013-07-02	78.19	78.69	77.70	78.13	103079
2013-07-03	77.80	79.69	77.53	78.78	143062
2013-07-05	79.78	80.80	79.10	80.79	88501
2013-07-08	81.21	82.03	80.81	81.55	115281
2013-07-09	81.87	82.58	80.99	82.45	149297
2013-07-10	82.42	83.04	82.02	82.81	73069
2013-07-11	83.36	84.82	83.04	84.63	137452
2013-07-12	84.45	84.93	83.96	84.28	94398
2013-07-15	84.29	84.97	83.81	84.10	150172
2013-07-16	84.10	84.24	83.02	83.97	120252
2013-07-17	84.48	84.93	83.58	83.84	87352
2013-07-18	84.17	85.00	83.52	83.86	166013
2013-07-19	83.69	84.29	82.96	83.98	133845
2013-07-22	84.03	85.00	83.62	84.70	259184
2013-07-23	84.74	85.31	83.85	84.83	214571
2013-07-24	85.18	85.45	84.48	85.31	197890
2013-07-25	85.25	87.00	84.98	86.91	125273
2013-07-26	85.99	86.62	84.81	86.01	169747
2013-07-29	86.01	86.43	84.44	85.79	230578
2013-07-30	86.42	86.70	85.66	85.87	138041
2013-07-31	86.11	88.59	86.11	86.94	191696
2013-08-01	88.07	91.84	87.82	89.81	381981
2013-08-02	87.95	88.75	83.45	88.66	300327
2013-08-05	88.44	89.40	87.05	88.75	153073
2013-08-06	88.36	88.83	87.49	88.26	102250
2013-08-07	88.24	88.53	86.97	87.44	179798
2013-08-08	88.20	88.20	87.18	87.36	292788
2013-08-09	86.93	87.63	86.71	87.03	175273
2013-08-12	86.26	88.14	86.26	87.93	154414
2013-08-13	87.93	88.58	87.36	88.49	66079
2013-08-14	86.88	87.61	86.42	86.88	164811
2013-08-15	85.97	86.17	84.76	85.12	131408
2013-08-16	84.59	85.61	84.44	85.04	102993
2013-08-19	85.09	85.37	84.06	84.07	58512
2013-08-20	84.18	85.78	84.03	85.05	107054
2013-08-21	84.71	85.44	83.63	83.83	83799
2013-08-22	83.83	85.21	83.45	84.85	88227
2013-08-23	84.86	85.27	84.16	84.76	61821
2013-08-26	84.97	85.24	84.16	84.56	71498
2013-08-27	83.63	83.99	81.29	81.55	164567
2013-08-28	81.71	82.66	81.38	82.12	107990
2013-08-29	81.76	83.59	81.76	82.76	69039
2013-08-30	82.52	82.62	79.76	80.03	146766
2013-09-03	81.25	82.40	78.18	79.77	273229
2013-09-04	79.75	80.72	79.35	80.30	94437
2013-09-05	80.15	81.53	80.00	81.05	82966
2013-09-06	81.46	82.03	79.74	81.22	105113
2013-09-09	81.35	82.93	80.60	82.91	86736
2013-09-10	83.33	84.42	82.97	84.40	103772
2013-09-11	84.22	84.72	83.67	83.92	78328
2013-09-12	84.14	84.24	83.53	83.98	122464
2013-09-13	84.05	84.73	83.43	83.88	88556
2013-09-16	84.89	85.81	84.03	85.00	139649
2013-09-17	85.00	85.69	84.49	85.58	103987
2013-09-18	85.32	86.50	84.88	86.05	118301
2013-09-19	86.55	86.55	85.59	85.87	65067
2013-09-20	85.89	86.16	85.29	85.31	322228
2013-09-23	84.81	85.60	84.19	85.23	197014
2013-09-24	85.36	86.28	84.86	85.90	209753
2013-09-25	85.80	87.03	85.35	86.41	103881
2013-09-26	86.55	87.06	85.84	86.65	94818
2013-09-27	85.96	87.30	85.66	86.99	125953
2013-09-30	85.65	88.27	85.65	87.75	176110
2013-10-01	87.91	88.94	86.92	87.53	364767
2013-10-02	87.20	87.44	86.26	86.61	128196
2013-10-03	86.67	86.67	85.02	85.73	177790
2013-10-04	85.51	86.79	85.02	86.34	78284
2013-10-07	85.57	86.55	85.54	85.75	98811
2013-10-08	85.93	86.46	84.87	84.98	144900
2013-10-09	85.07	85.65	83.66	84.02	166407
2013-10-10	85.11	86.89	85.11	86.60	113967
2013-10-11	86.14	87.12	85.58	86.60	153007
2013-10-14	86.05	87.49	86.05	87.24	167441
2013-10-15	87.26	87.78	85.85	85.89	152089
2013-10-16	86.41	86.88	85.95	86.49	107299
2013-10-17	86.29	86.90	85.66	86.20	220715
2013-10-18	87.08	87.87	86.08	87.67	301870
2013-10-21	87.85	88.14	87.24	87.65	125134
2013-10-22	88.14	88.60	87.45	87.80	172538
2013-10-23	87.32	87.83	87.16	87.47	145031
2013-10-24	87.88	88.35	87.65	87.87	154443
2013-10-25	88.24	88.62	87.54	88.09	145824
2013-10-28	87.91	87.98	86.83	87.19	330343
2013-10-29	87.62	87.97	85.78	87.33	227678
2013-10-30	88.41	92.83	87.63	91.09	415845
2013-10-31	91.48	94.35	90.69	93.35	465467
2013-11-01	92.00	95.00	91.40	94.85	386400
2013-11-04	94.95	95.00	93.79	94.67	271943
2013-11-05	94.43	94.52	92.45	93.17	241674
2013-11-06	93.73	93.75	91.96	92.09	121679
2013-11-07	92.60	93.02	90.48	90.51	228760
2013-11-08	90.83	93.50	90.83	92.98	369727
2013-11-11	95.50	97.74	95.07	97.39	341300
2013-11-12	97.30	98.21	96.58	97.84	145764
2013-11-13	97.04	99.19	97.04	99.04	155798
2013-11-14	99.28	99.29	98.49	98.70	118588
2013-11-15	98.53	99.21	98.10	98.96	134112
2013-11-18	99.31	100.34	98.74	99.05	181386
2013-11-19	99.05	100.63	98.09	98.29	207302
2013-11-20	98.49	99.94	97.76	98.44	106239
2013-11-21	99.10	100.82	98.99	99.50	125047
2013-11-22	99.28	100.70	99.28	100.38	80180
2013-11-25	100.48	101.09	99.69	100.37	110551
2013-11-26	100.54	101.58	99.70	100.35	100805
2013-11-27	100.35	100.35	99.35	99.75	90696
2013-11-29	100.40	100.49	99.19	99.26	72792
2013-12-02	99.01	100.12	98.17	98.41	172753
2013-12-03	98.34	99.12	96.45	96.91	245046
2013-12-04	96.69	97.72	95.95	97.31	179607
2013-12-05	97.01	98.01	96.73	97.48	81938
2013-12-06	98.82	99.97	98.24	99.60	98258
2013-12-09	99.40	99.90	97.38	97.78	195924
2013-12-10	97.45	99.35	97.29	97.80	130784
2013-12-11	98.15	98.60	95.56	96.04	137811
2013-12-12	96.21	97.36	96.01	96.58	142521
2013-12-13	96.98	97.53	95.81	96.51	160360
2013-12-16	97.19	98.17	97.10	97.61	166701
2013-12-17	97.61	97.93	96.61	97.75	137267
2013-12-18	98.18	98.27	95.68	97.56	182350
2013-12-19	97.15	97.51	96.28	97.02	143586
2013-12-20	97.03	99.90	96.59	99.41	254059
2013-12-23	99.50	100.46	98.84	99.72	132791
2013-12-24	99.61	100.31	99.20	99.89	46258
2013-12-26	100.38	100.62	99.00	99.18	141978
2013-12-27	99.64	100.58	98.52	98.86	104572
2013-12-30	98.67	98.87	97.69	98.43	156590
2013-12-31	98.74	99.56	98.35	99.03	152490
2014-01-02	98.88	99.24	95.88	96.99	210131
2014-01-03	96.98	97.50	96.38	97.10	169271
2014-01-06	96.39	96.61	94.07	94.10	261933
2014-01-07	94.66	95.42	93.42	94.21	188318
2014-01-08	94.12	94.57	92.97	93.70	217949
2014-01-09	94.16	94.38	91.25	91.51	376766
2014-01-10	91.73	92.00	90.47	91.07	196118
2014-01-13	90.73	91.51	88.62	89.33	314146
2014-01-14	89.72	90.91	89.55	90.33	219382
2014-01-15	90.39	91.05	89.82	90.50	131951
2014-01-16	90.14	91.14	89.59	89.78	201345
2014-01-17	89.56	90.04	89.21	89.46	164158
2014-01-21	90.18	90.18	87.96	88.24	144129
2014-01-22	88.41	89.23	88.00	88.94	138829
2014-01-23	88.79	89.23	87.33	87.58	155400
2014-01-24	87.27	87.27	84.49	85.39	345310
2014-01-27	85.50	85.89	84.12	84.83	222193
2014-01-28	85.13	86.86	85.05	86.82	312995
2014-01-29	86.35	87.02	85.35	85.63	213337
2014-01-30	86.22	86.95	85.41	85.48	296999
2014-01-31	83.90	85.11	82.20	82.36	333722
2014-02-03	82.37	83.03	78.78	79.93	609033
2014-02-04	79.92	83.77	79.71	83.03	669756
2014-02-05	83.00	86.06	83.00	85.50	463555
2014-02-06	86.87	87.52	85.83	87.40	346422
2014-02-07	88.08	89.38	87.59	89.11	286241
2014-02-10	88.94	89.31	88.01	88.55	287399
2014-02-11	88.55	90.80	88.28	90.76	295702
2014-02-12	90.93	91.64	90.30	91.58	241866
2014-02-13	90.76	92.24	89.66	91.78	270731
2014-02-14	91.56	91.56	90.56	91.28	186037
2014-02-18	91.39	93.18	90.83	92.64	290587
2014-02-19	92.18	93.13	91.48	91.50	182512
2014-02-20	91.75	92.30	90.31	90.88	287005
2014-02-21	90.85	93.79	90.85	93.42	274885
2014-02-24	93.82	95.27	93.11	94.37	205846
2014-02-25	94.68	95.36	94.21	95.14	165179
2014-02-26	95.51	96.62	95.25	95.78	207184
2014-02-27	95.76	97.47	95.13	97.35	225967
2014-02-28	97.65	98.27	96.18	96.82	175024
2014-03-03	95.89	96.70	94.75	95.76	174633
2014-03-04	96.89	97.58	95.88	96.84	448021
2014-03-05	96.57	96.57	95.10	95.31	267351
2014-03-06	95.77	96.03	95.01	95.18	200128
2014-03-07	95.42	95.59	94.53	94.77	175049
2014-03-10	94.90	95.07	94.12	94.83	195972
2014-03-11	94.83	95.22	93.47	94.23	125697
2014-03-12	93.57	94.45	93.37	94.26	120085
2014-03-13	94.70	95.15	92.11	92.13	172396
2014-03-14	92.46	93.02	91.63	92.07	183830
2014-03-17	92.48	93.70	92.13	92.68	139331
2014-03-18	92.85	93.87	92.85	93.55	167479
2014-03-19	93.47	93.58	91.96	92.38	100920
2014-03-20	93.53	95.85	93.01	95.64	263679
2014-03-21	95.82	97.69	95.65	95.78	304510
2014-03-24	95.76	97.12	94.64	95.41	242727
2014-03-25	95.71	96.02	93.64	94.42	161368
2014-03-26	94.77	94.95	91.71	91.85	188533
2014-03-27	91.79	92.92	91.08	91.75	337780
2014-03-28	91.80	94.04	91.54	92.78	156744
2014-03-31	93.74	95.42	93.42	95.05	202350
2014-04-01	94.90	96.65	94.70	96.47	212968
2014-04-02	96.42	97.23	95.99	97.09	204580
2014-04-03	97.39	97.57	95.99	96.09	192205
2014-04-04	96.86	97.05	92.03	92.06	249984
2014-04-07	91.63	92.41	89.43	89.74	280377
2014-04-08	89.65	90.78	88.92	90.38	148548
2014-04-09	90.53	91.99	90.25	91.49	190420
2014-04-10	91.87	92.55	89.26	89.80	187269
2014-04-11	88.68	89.85	86.90	87.24	175390
2014-04-14	87.82	88.05	86.17	86.86	125551
2014-04-15	87.42	89.00	86.61	88.82	170246
2014-04-16	89.61	89.90	88.45	89.20	179308
2014-04-17	86.95	92.42	86.95	91.78	318559
2014-04-21	92.14	92.24	90.82	91.65	87772
2014-04-22	91.81	93.78	91.71	93.28	182046
2014-04-23	93.31	93.51	91.47	92.32	175383
2014-04-24	93.03	93.03	91.08	92.22	106724
2014-04-25	92.22	93.11	90.52	90.87	164958
2014-04-28	91.34	92.46	89.28	91.47	157149
2014-04-29	91.89	92.40	90.81	92.12	166119
2014-04-30	92.13	97.31	88.01	95.97	495943
2014-05-01	96.00	96.93	91.87	92.67	376030
2014-05-02	92.56	94.01	92.26	93.14	226257
2014-05-05	92.70	93.83	91.21	93.46	161219
2014-05-06	92.99	93.11	91.58	92.27	203913
2014-05-07	92.40	93.16	90.57	93.09	162848
2014-05-08	93.07	94.54	91.49	91.55	168383
2014-05-09	90.94	92.48	90.24	92.35	152918
2014-05-12	93.03	95.76	92.46	94.03	314858
2014-05-13	93.89	94.80	93.10	93.32	198890
2014-05-14	93.15	93.15	90.34	90.64	171458
2014-05-15	89.98	90.76	88.02	90.22	253674
2014-05-16	90.08	90.82	89.21	90.75	123490
2014-05-19	90.66	92.90	90.65	92.77	217724
2014-05-20	92.42	92.68	90.35	91.73	263398
2014-05-21	91.91	94.70	91.91	94.27	285370
2014-05-22	94.00	95.99	93.70	94.94	190285
2014-05-23	95.02	96.42	94.55	95.97	136036
2014-05-27	96.67	96.82	95.49	96.06	148278
2014-05-28	95.63	97.81	95.57	97.22	188544
2014-05-29	97.27	97.59	96.19	96.82	91219
2014-05-30	97.09	97.67	96.07	96.29	141115
2014-06-02	96.33	96.33	94.47	96.00	121447
2014-06-03	95.67	96.04	94.46	95.61	207349
2014-06-04	95.17	96.64	94.94	96.49	103567
2014-06-05	96.41	99.29	96.25	98.49	226147
2014-06-06	98.92	100.41	98.86	100.00	256372
2014-06-09	99.71	101.41	99.52	100.75	190007
2014-06-10	100.39	100.95	99.74	100.00	143378
2014-06-11	99.38	100.75	99.20	99.58	163155
2014-06-12	99.29	100.14	98.33	100.03	207156
2014-06-13	100.37	101.00	98.89	100.13	143008
2014-06-16	99.79	99.90	98.21	98.80	204020
2014-06-17	99.42	105.98	98.32	104.12	676719
2014-06-18	104.00	104.43	102.32	103.98	253777
2014-06-19	104.17	104.70	103.16	103.72	155478
2014-06-20	104.13	105.67	103.67	105.61	375121
2014-06-23	105.62	106.27	104.26	104.46	161941
2014-06-24	104.33	105.79	102.80	102.87	208058
2014-06-25	102.18	104.90	102.18	104.00	189003
2014-06-26	104.20	104.45	102.87	104.07	99952
2014-06-27	103.28	105.02	103.28	104.54	219083
2014-06-30	104.28	105.58	103.38	104.97	249068
2014-07-01	105.87	108.01	105.49	106.30	342615
2014-07-02	106.01	106.95	104.88	105.17	137725
2014-07-03	105.20	106.91	105.05	106.72	63477
2014-07-07	106.34	107.07	105.76	106.10	148368
2014-07-08	105.77	106.95	104.58	105.26	172123
2014-07-09	105.13	106.10	103.51	103.80	180876
2014-07-10	101.82	105.01	101.55	104.26	194850
2014-07-11	104.22	105.18	103.58	104.86	133308
2014-07-14	106.11	106.11	105.18	105.65	93289
2014-07-15	105.93	108.19	105.68	108.02	265058
2014-07-16	108.32	108.74	106.48	106.89	294776
2014-07-17	106.06	107.83	103.95	104.42	171245
2014-07-18	104.27	106.64	104.04	106.30	144286
2014-07-21	105.48	106.10	104.16	105.55	90645
2014-07-22	106.08	108.38	105.62	107.47	163593
2014-07-23	107.50	107.50	105.88	106.70	117017
2014-07-24	107.12	107.12	104.94	105.36	146739
2014-07-25	104.49	106.03	104.49	105.72	192505
2014-07-28	105.80	105.80	103.46	104.71	225235
2014-07-29	105.13	106.32	104.28	105.11	165350
2014-07-30	110.00	111.27	107.28	110.09	346403
2014-07-31	109.37	109.70	106.81	107.92	436898
2014-08-01	107.33	108.07	105.41	106.44	339619
2014-08-04	107.11	107.77	105.17	107.66	199858
2014-08-05	106.80	109.39	106.69	107.98	266376
2014-08-06	107.20	109.06	106.85	109.00	207293
2014-08-07	109.21	109.61	108.07	108.47	217658
2014-08-08	108.42	110.39	108.26	110.17	167608
2014-08-11	110.96	111.54	110.54	110.62	149001
2014-08-12	110.22	111.61	109.61	110.68	221621
2014-08-13	110.93	113.45	110.60	113.05	434165
2014-08-14	113.05	114.33	112.93	113.83	347708
2014-08-15	114.92	114.92	111.74	113.22	171396
2014-08-18	114.45	115.56	113.75	114.30	214215
2014-08-19	114.38	115.01	113.95	114.94	272209
2014-08-20	114.29	115.19	113.74	114.94	104387
2014-08-21	115.00	115.63	113.84	115.48	161226
2014-08-22	115.02	116.37	113.75	115.86	260507
2014-08-25	116.89	118.30	115.17	115.47	287185
2014-08-26	115.68	116.12	115.11	115.71	157576
2014-08-27	115.46	115.72	114.09	114.53	133154
2014-08-28	114.17	114.17	112.87	113.23	151427
2014-08-29	113.43	113.96	112.56	113.65	110705
2014-09-02	114.17	115.30	113.54	114.88	248070
2014-09-03	115.58	115.58	113.22	113.40	113510
2014-09-04	113.86	114.74	112.74	113.08	127897
2014-09-05	112.73	113.59	112.59	113.43	75222
2014-09-08	113.54	113.94	112.64	113.78	134985
2014-09-09	113.44	113.44	111.19	111.26	117309
2014-09-10	111.43	112.57	110.71	111.14	200206
2014-09-11	110.54	112.92	110.54	112.04	247703
2014-09-12	112.17	112.17	109.64	110.18	226855
2014-09-15	110.45	110.63	109.04	109.65	137481
2014-09-16	109.40	112.59	109.15	111.46	364456
2014-09-17	111.81	112.38	111.03	111.50	153458
2014-09-18	111.93	115.00	111.69	114.73	221574
2014-09-19	114.90	115.07	112.35	112.36	362860
2014-09-22	111.53	111.78	108.99	109.01	225813
2014-09-23	108.27	109.28	108.00	108.27	315223
2014-09-24	108.49	111.84	108.34	111.32	238754
2014-09-25	110.80	111.46	108.08	108.33	244258
2014-09-26	108.40	109.89	108.38	109.47	175980
2014-09-29	108.38	110.33	107.92	110.31	199289
2014-09-30	110.76	111.24	109.71	110.32	273483
2014-10-01	110.39	110.86	107.50	107.93	264429
2014-10-02	107.88	110.05	107.72	109.71	201286
2014-10-03	111.10	111.59	110.07	110.09	166791
2014-10-06	110.64	110.81	108.80	108.85	145941
2014-10-07	107.95	108.30	106.78	107.01	254197
2014-10-08	106.86	107.75	105.56	107.22	398885
2014-10-09	107.21	107.31	104.19	104.31	349526
2014-10-10	103.37	105.68	100.25	100.43	463004
2014-10-13	100.63	101.28	98.85	98.93	346378
2014-10-14	99.93	100.83	98.19	98.49	461321
2014-10-15	96.71	101.98	95.50	100.77	421689
2014-10-16	99.00	102.13	99.00	100.75	456075
2014-10-17	101.81	102.02	100.27	100.86	163312
2014-10-20	100.00	101.22	99.43	100.89	269798
2014-10-21	101.36	103.46	101.19	103.24	281739
2014-10-22	103.67	104.59	102.50	102.54	227100
2014-10-23	103.89	105.58	103.13	104.77	145927
2014-10-24	105.08	105.53	104.21	105.39	86489
2014-10-27	104.92	105.26	103.74	104.78	137457
2014-10-28	105.02	108.22	104.71	107.99	214979
2014-10-29	105.74	108.24	103.64	108.14	356601
2014-10-30	108.13	111.60	108.08	111.25	325155
2014-10-31	112.30	113.71	112.30	113.56	249391
2014-11-03	114.02	114.46	112.95	113.42	261132
2014-11-04	113.45	113.98	111.82	112.07	151641
2014-11-05	113.29	113.54	111.86	113.05	134869
2014-11-06	113.03	113.90	112.46	113.71	157418
2014-11-07	113.48	114.13	112.90	113.83	94690
2014-11-10	114.02	115.44	113.51	115.40	132675
2014-11-11	115.50	115.74	114.18	114.62	129089
2014-11-12	114.15	115.64	114.15	114.86	158342
2014-11-13	115.24	115.77	114.46	115.10	13689
2014-11-14	114.78	115.93	113.60	113.80	151054
2014-11-17	113.98	115.72	113.58	114.29	172013
2014-11-18	114.60	117.78	114.10	115.56	205829
2014-11-19	115.23	115.40	113.85	114.73	168699
2014-11-20	113.95	115.98	113.31	115.92	138191
2014-11-21	117.68	117.99	115.91	116.53	157959
2014-11-24	117.07	118.32	116.59	118.22	160801
2014-11-25	118.29	119.11	117.32	118.43	265662
2014-11-26	118.37	119.11	116.89	117.31	193363
2014-11-28	117.52	118.41	112.85	113.08	233869
2014-12-01	109.26	109.26	100.07	103.02	920297
2014-12-02	103.01	103.80	101.03	102.30	539104
2014-12-03	102.69	103.82	101.65	102.18	797302
2014-12-04	102.26	103.29	101.47	102.30	274220
2014-12-05	102.30	105.56	101.72	105.47	325295
2014-12-08	105.10	105.70	101.54	101.80	411369
2014-12-09	100.33	106.00	100.13	105.86	461592
2014-12-10	105.21	105.91	100.88	101.18	649960
2014-12-11	101.42	103.03	99.23	99.55	344541
2014-12-12	98.21	99.24	94.45	95.32	691318
2014-12-15	95.93	96.23	94.31	94.54	541671
2014-12-16	93.98	95.85	93.32	94.43	464007
2014-12-17	94.52	98.87	94.19	98.76	423495
2014-12-18	100.44	101.75	99.32	101.61	419850
2014-12-19	101.51	102.60	101.21	101.78	574236
2014-12-22	101.88	101.98	100.27	101.45	230822
2014-12-23	101.89	102.35	100.96	101.10	194975
2014-12-24	101.54	102.41	100.94	101.70	91340
2014-12-26	102.47	102.57	101.05	101.31	109409
2014-12-29	101.48	102.24	100.62	100.71	214251
2014-12-30	100.24	100.81	99.50	99.65	235076
2014-12-31	100.12	101.58	98.86	98.92	298134
2015-01-02	99.74	100.97	98.40	100.31	381584
2015-01-05	98.91	99.16	95.59	96.01	527946
2015-01-06	96.02	96.88	91.95	94.00	602491
2015-01-07	94.91	96.00	93.75	95.66	524060
2015-01-08	96.64	99.03	96.29	98.46	415160
2015-01-09	98.77	100.35	98.00	98.81	755585
2015-01-12	98.53	99.25	95.70	96.99	332655
2015-01-13	98.01	98.37	95.98	96.94	431298
2015-01-14	95.71	97.61	95.23	97.23	266642
2015-01-15	96.87	97.66	93.30	93.46	350909
2015-01-16	91.62	94.29	90.75	93.24	822500
2015-01-20	93.36	93.70	91.72	92.54	367355
2015-01-21	92.14	93.45	90.92	91.47	517140
2015-01-22	92.02	93.49	91.34	91.64	816790
2015-01-23	91.77	94.76	91.45	94.13	290986
2015-01-26	94.12	95.63	93.03	95.37	233506
2015-01-27	93.89	95.00	93.35	94.36	265224
2015-01-28	95.11	95.11	91.82	92.16	276353
2015-01-29	92.40	93.36	91.00	93.08	295306
2015-01-30	92.34	92.86	91.45	92.05	433582
2015-02-02	92.25	94.21	91.20	93.94	500112
2015-02-03	95.15	99.29	95.15	98.99	514828
2015-02-04	98.61	99.32	96.53	97.20	380251
2015-02-05	97.14	98.13	96.71	98.06	324660
2015-02-06	97.91	100.04	97.39	98.09	478009
2015-02-09	96.92	100.32	94.69	99.49	637741
2015-02-10	100.58	100.58	97.05	98.77	774367
2015-02-11	98.71	100.85	98.49	100.32	457059
2015-02-12	101.42	104.11	101.12	104.06	585222
2015-02-13	104.19	104.85	103.50	104.53	333311
2015-02-17	104.50	106.66	103.71	106.55	479999
2015-02-18	106.12	106.95	105.41	105.79	311693
2015-02-19	105.10	105.78	102.85	103.57	549434
2015-02-20	103.42	105.11	102.22	104.98	262111
2015-02-23	104.72	104.81	103.75	104.75	210679
2015-02-24	104.89	105.75	104.15	105.64	241027
2015-02-25	105.77	107.23	105.19	107.07	408725
2015-02-26	106.78	107.55	105.91	107.04	320681
2015-02-27	107.15	107.78	106.31	106.99	305119
2015-03-02	106.89	108.53	106.67	107.57	283814
2015-03-03	107.12	107.61	105.77	106.63	228526
2015-03-04	106.01	106.64	105.24	106.04	195236
2015-03-05	106.36	107.11	105.66	106.87	188905
2015-03-06	105.85	107.06	103.81	103.96	242597
2015-03-09	104.09	105.56	104.03	104.71	336598
2015-03-10	104.05	104.36	102.70	102.88	289765
2015-03-11	102.85	103.70	102.51	103.59	332434
2015-03-12	104.29	106.26	103.51	106.11	207388
2015-03-13	105.75	105.75	102.65	103.75	199925
2015-03-16	104.12	105.79	103.17	104.03	247017
2015-03-17	103.66	103.93	102.27	102.70	464492
2015-03-18	102.31	105.33	102.11	104.59	466261
2015-03-19	104.03	105.50	103.45	103.91	434620
2015-03-20	104.75	107.62	104.08	107.22	533378
2015-03-23	107.22	107.45	105.41	105.53	253492
2015-03-24	105.04	105.38	103.96	104.04	232418
2015-03-25	104.30	105.09	101.10	101.63	402776
2015-03-26	101.59	104.83	101.13	104.40	523369
2015-03-27	104.40	105.21	103.87	104.87	250172
2015-03-30	105.63	107.81	104.99	107.56	322603
2015-03-31	106.64	107.90	106.28	107.36	252214
2015-04-01	107.01	107.96	105.97	107.92	338689
2015-04-02	107.44	108.44	106.26	106.46	190501
2015-04-06	105.51	108.19	105.14	107.84	188377
2015-04-07	107.76	108.36	106.95	107.95	211805
2015-04-08	108.07	109.27	107.43	107.82	370710
2015-04-09	107.92	108.62	106.23	108.45	260171
2015-04-10	108.83	110.28	108.22	110.11	319237
2015-04-13	110.16	111.12	108.93	109.09	193715
2015-04-14	109.19	109.84	107.50	109.79	171238
2015-04-15	110.30	112.68	109.93	111.99	258719
2015-04-16	111.75	111.75	109.71	110.49	245025
2015-04-17	109.25	109.68	107.98	108.47	217427
2015-04-20	108.89	111.76	108.67	109.99	187241
2015-04-21	110.85	111.35	109.48	110.75	180833
2015-04-22	111.00	111.47	109.89	110.48	282019
2015-04-23	110.03	112.38	110.03	112.04	306619
2015-04-24	111.73	111.73	110.39	110.97	179404
2015-04-27	111.46	111.95	109.51	111.02	255595
2015-04-28	111.21	113.36	109.95	113.19	321593
2015-04-29	113.19	116.40	112.13	115.15	344165
2015-04-30	114.69	115.36	112.36	112.71	285237
2015-05-01	113.01	114.20	112.52	113.21	281626
2015-05-04	113.67	116.95	113.48	116.32	321683
2015-05-05	116.01	116.78	114.59	115.59	243336
2015-05-06	116.65	116.65	114.65	115.26	308329
2015-05-07	115.13	115.75	114.32	114.70	300852
2015-05-08	115.79	116.68	114.67	115.16	180633
2015-05-11	115.16	116.67	114.63	115.78	158631
2015-05-12	114.96	116.48	112.92	115.35	188637
2015-05-13	115.70	116.45	114.36	116.31	166383
2015-05-14	116.75	118.78	115.33	118.45	481669
2015-05-15	118.12	118.16	116.37	118.03	309692
2015-05-18	118.03	118.76	116.61	118.50	220046
2015-05-19	118.25	118.79	116.39	117.45	297999
2015-05-20	117.04	117.11	114.93	116.54	250861
2015-05-21	116.20	117.48	115.78	116.45	149498
2015-05-22	115.92	116.45	114.78	115.74	211687
2015-05-26	114.72	115.74	112.64	113.64	206026
2015-05-27	113.33	115.46	112.93	115.03	194439
2015-05-28	114.67	114.70	113.53	114.24	123924
2015-05-29	113.76	114.60	111.77	113.39	208954
2015-06-01	113.77	115.75	112.04	114.11	218820
2015-06-02	113.42	115.71	112.49	115.24	283146
2015-06-03	115.87	117.18	114.99	116.43	143543
2015-06-04	116.14	116.83	112.73	112.96	200512
2015-06-05	112.65	114.12	111.95	113.64	397592
2015-06-08	113.62	113.62	110.65	111.04	293732
2015-06-09	111.03	111.52	109.60	110.32	290901
2015-06-10	111.16	113.81	110.41	113.10	333196
2015-06-11	113.19	114.32	112.82	114.28	155460
2015-06-12	114.00	114.62	113.22	114.49	170027
2015-06-15	113.06	114.56	112.20	114.21	200366
2015-06-16	113.46	116.49	113.46	116.10	292138
2015-06-17	116.43	116.84	115.09	115.45	204158
2015-06-18	115.98	117.59	115.72	117.21	164648
2015-06-19	116.97	118.27	116.71	116.85	369962
2015-06-22	117.68	118.97	116.78	117.37	336931
2015-06-23	117.69	117.97	116.59	117.22	204411
2015-06-24	117.20	117.20	116.09	116.70	269848
2015-06-25	117.21	117.41	115.94	116.35	256687
2015-06-26	116.78	117.48	115.97	116.25	2720064
2015-06-29	114.92	116.63	111.46	111.56	415809
2015-06-30	111.35	114.16	110.91	113.97	515351
2015-07-01	114.66	115.75	112.73	113.00	311165
2015-07-02	113.13	113.77	112.67	113.60	183171
2015-07-06	112.48	113.70	111.84	112.82	479218
2015-07-07	112.82	113.22	110.49	112.00	499079
2015-07-08	111.59	111.97	110.02	110.80	341669
2015-07-09	112.05	112.91	110.35	110.61	282453
2015-07-10	111.84	112.71	111.11	111.31	371900
2015-07-13	111.93	112.44	111.67	111.82	246044
2015-07-14	111.97	112.74	111.52	111.54	263329
2015-07-15	111.45	112.43	110.25	110.71	309202
2015-07-16	110.71	111.80	110.17	110.97	491380
2015-07-17	111.08	111.15	108.12	108.94	448051
2015-07-20	109.03	111.71	108.50	110.55	493112
2015-07-21	110.66	111.28	108.73	108.96	374949
2015-07-22	108.40	109.81	107.34	108.17	298831
2015-07-23	108.18	109.55	107.08	107.23	284646
2015-07-24	107.35	107.93	106.14	106.27	310000
2015-07-27	105.81	106.30	104.51	104.65	269590
2015-07-28	104.77	108.35	104.33	107.04	550536
2015-07-29	105.85	107.17	102.06	103.56	614849
2015-07-30	102.63	102.68	99.96	101.84	451420
2015-07-31	102.32	102.59	101.07	102.04	318571
2015-08-03	101.92	102.37	99.93	100.65	297961
2015-08-04	100.61	101.91	100.15	101.19	266208
2015-08-05	102.13	103.22	101.30	101.94	255090
2015-08-06	101.90	102.80	100.12	100.43	213847
2015-08-07	99.96	100.85	98.15	98.59	197770
2015-08-10	99.38	102.09	98.80	101.71	250291
2015-08-11	100.98	101.71	98.46	98.99	196197
2015-08-12	98.24	98.84	96.41	98.43	256576
2015-08-13	98.55	99.26	97.81	97.94	141047
2015-08-14	95.92	98.30	95.92	97.24	296889
2015-08-17	96.81	99.38	96.07	99.04	253737
2015-08-18	98.68	99.47	98.12	98.50	128254
2015-08-19	97.20	97.33	93.96	93.99	375018
2015-08-20	93.42	94.16	92.75	93.28	364685
2015-08-21	92.10	93.47	89.51	89.56	377972
2015-08-24	85.26	90.33	83.76	88.50	1365348
2015-08-25	91.79	92.02	89.60	90.06	751942
2015-08-26	91.93	91.97	89.21	91.47	481594
2015-08-27	92.76	95.19	92.33	95.08	359010
2015-08-28	94.58	96.58	94.58	95.52	243941
2015-08-31	94.68	95.66	93.83	94.53	206690
2015-09-01	92.60	94.50	92.60	93.30	477303
2015-09-02	94.52	94.58	92.53	94.01	200443
2015-09-03	94.10	96.63	93.86	95.75	272084
2015-09-04	94.21	95.38	93.39	93.79	135443
2015-09-08	95.52	96.26	94.52	96.04	161494
2015-09-09	96.47	96.98	95.25	95.51	178691
2015-09-10	95.22	96.30	94.80	95.24	174970
2015-09-11	94.57	95.93	94.56	95.91	170454
2015-09-14	95.72	96.02	93.84	94.87	145515
2015-09-15	94.91	96.22	94.62	96.17	109652
2015-09-16	95.83	97.22	95.35	96.25	164532
2015-09-17	96.51	96.92	94.86	95.09	198148
2015-09-18	94.16	94.87	91.83	92.28	341344
2015-09-21	92.30	93.76	91.96	92.99	280995
2015-09-22	91.56	93.18	91.56	92.63	299200
2015-09-23	92.88	93.37	91.69	92.18	150551
2015-09-24	91.32	91.87	88.70	89.92	249632
2015-09-25	90.77	90.77	89.07	89.85	265197
2015-09-28	89.19	89.27	85.83	86.46	298007
2015-09-29	86.43	87.30	85.37	85.93	272506
2015-09-30	86.55	87.08	85.39	86.84	487286
2015-10-01	87.14	88.69	86.40	87.76	274721
2015-10-02	87.08	89.78	86.09	89.74	218580
2015-10-05	90.60	92.98	90.29	92.47	366548
2015-10-06	92.24	93.19	91.68	93.02	267373
2015-10-07	93.52	95.72	93.10	94.23	346129
2015-10-08	94.22	95.61	93.56	95.16	243512
2015-10-09	95.41	96.75	94.94	95.52	266100
2015-10-12	95.15	95.97	93.03	93.25	221453
2015-10-13	92.60	93.63	91.76	91.98	164696
2015-10-14	92.15	92.81	90.60	90.92	140749
2015-10-15	91.37	92.30	90.30	92.30	153861
2015-10-16	92.30	92.30	90.76	92.11	139374
2015-10-19	92.42	98.94	92.18	96.12	565205
2015-10-20	95.86	95.87	93.59	94.19	210211
2015-10-21	94.87	95.25	92.69	92.86	232884
2015-10-22	93.56	95.48	93.38	93.83	188304
2015-10-23	94.61	95.60	93.97	94.20	224643
2015-10-26	94.27	94.69	93.12	93.43	220141
2015-10-27	93.00	93.37	89.84	90.11	926372
2015-10-28	82.15	86.54	80.00	84.66	2068977
2015-10-29	84.43	87.31	84.43	87.01	940548
2015-10-30	87.12	90.76	86.76	89.91	790110
2015-11-02	89.82	90.34	88.15	90.01	462708
2015-11-03	90.05	94.02	90.05	93.20	467203
2015-11-04	93.55	93.79	91.28	91.98	227742
2015-11-05	92.26	92.28	90.71	91.47	193977
2015-11-06	91.40	91.82	89.93	91.69	145414
2015-11-09	91.22	91.73	89.57	91.14	195329
2015-11-10	90.93	91.66	90.37	91.63	167579
2015-11-11	92.02	92.42	91.18	91.53	229145
2015-11-12	90.84	91.58	89.21	89.23	283757
2015-11-13	88.40	89.11	86.75	87.06	235681
2015-11-16	86.87	89.75	86.56	89.75	219250
2015-11-17	89.72	91.77	89.26	89.33	208588
2015-11-18	89.59	92.05	89.22	91.91	193719
2015-11-19	91.86	92.66	91.02	92.48	258999
2015-11-20	92.78	93.79	92.77	92.97	222884
2015-11-23	93.00	93.96	92.10	92.43	112789
2015-11-24	91.63	94.22	91.54	93.79	236084
2015-11-25	94.03	94.95	93.37	94.26	160960
2015-11-27	94.37	94.52	92.82	93.99	182301
2015-11-30	94.33	94.99	93.47	94.27	251429
2015-12-01	94.80	95.00	92.60	93.71	146592
2015-12-02	93.47	94.73	91.74	91.83	249887
2015-12-03	92.27	92.27	89.18	89.62	271549
2015-12-04	89.66	89.79	87.97	89.41	268633
2015-12-07	89.31	89.56	86.12	86.70	335066
2015-12-08	86.02	86.89	84.94	86.15	157134
2015-12-09	85.97	88.59	85.77	86.10	185273
2015-12-10	86.14	88.03	85.72	87.38	231115
2015-12-11	86.47	86.76	84.99	86.09	426864
2015-12-14	86.21	87.19	84.99	86.72	383495
2015-12-15	87.11	89.12	86.80	88.51	235893
2015-12-16	88.75	89.90	87.93	88.98	222134
2015-12-17	89.48	89.48	86.46	86.49	179345
2015-12-18	86.52	86.72	85.24	85.33	572755
2015-12-21	85.78	86.86	85.25	86.78	238748
2015-12-22	87.00	88.90	86.12	88.62	197896
2015-12-23	89.21	90.66	88.75	89.89	204268
2015-12-24	90.02	90.62	89.47	90.30	45532
2015-12-28	89.96	90.43	88.48	90.31	146525
2015-12-29	90.80	91.58	88.92	90.19	145980
2015-12-30	89.86	90.78	88.87	89.06	106376
2015-12-31	88.81	90.39	88.09	88.40	213319
2016-01-04	87.48	88.04	84.56	85.52	433027
2016-01-05	84.35	84.76	81.10	81.70	520442
2016-01-06	80.37	81.90	79.18	79.39	327890
2016-01-07	77.79	78.81	77.54	77.71	577592
2016-01-08	78.20	78.25	76.58	76.91	425501
2016-01-11	77.19	77.19	74.75	75.33	366076
2016-01-12	75.86	76.06	72.60	73.70	549634
2016-01-13	74.00	74.84	71.71	72.34	419992
2016-01-14	72.37	74.55	72.02	74.23	333860
2016-01-15	72.29	72.90	71.09	72.03	427749
2016-01-19	72.64	72.68	70.15	70.31	294645
2016-01-20	69.23	69.26	65.24	67.96	762260
2016-01-21	68.25	68.59	67.07	67.98	543663
2016-01-22	69.53	73.62	69.53	73.00	924899
2016-01-25	72.33	72.71	71.20	71.35	333822
2016-01-26	71.74	72.69	70.69	71.94	289030
2016-01-27	71.49	71.94	69.83	70.03	302482
2016-01-28	71.19	71.69	69.34	69.57	261855
2016-01-29	70.01	72.91	70.01	72.61	896569
2016-02-01	71.87	72.80	71.60	71.77	505086
2016-02-02	70.63	70.79	68.15	68.70	602808
2016-02-03	69.32	69.99	66.85	69.60	414936
2016-02-04	69.54	71.79	69.54	70.99	449329
2016-02-05	70.51	70.91	66.95	67.53	545269
2016-02-08	65.30	65.30	54.42	60.14	1780584
2016-02-09	58.90	60.18	57.93	59.49	903043
2016-02-10	59.54	61.17	59.04	59.30	567764
2016-02-11	57.97	58.75	56.93	58.09	446500
2016-02-12	58.74	60.65	58.74	59.73	352518
2016-02-16	60.83	62.34	60.33	62.04	525081
2016-02-17	62.94	64.50	62.92	63.94	597524
2016-02-18	64.45	64.70	62.43	62.81	308931
2016-02-19	62.73	63.07	61.99	62.94	222998
2016-02-22	63.40	65.15	63.05	64.95	670162
2016-02-23	64.67	65.09	63.31	63.40	356184
2016-02-24	62.65	63.79	61.71	63.52	189709
2016-02-25	63.55	64.05	62.44	63.66	205144
2016-02-26	64.07	65.27	63.25	64.85	258676
2016-02-29	64.98	66.85	64.63	65.30	339616
2016-03-01	65.73	67.92	65.43	67.92	310526
2016-03-02	68.55	70.80	68.26	70.52	554782
2016-03-03	70.44	73.62	70.44	73.57	527287
2016-03-04	73.92	75.98	73.52	75.73	628182
2016-03-07	75.32	77.55	74.84	77.39	505939
2016-03-08	76.77	77.18	74.33	74.49	590351
2016-03-09	74.92	76.30	74.04	76.11	397201
2016-03-10	76.31	76.76	75.28	76.43	510079
2016-03-11	77.60	80.08	77.57	79.92	548802
2016-03-14	79.61	79.61	77.90	78.32	650188
2016-03-15	77.75	77.75	76.86	77.20	466474
2016-03-16	76.74	78.68	76.48	78.55	338804
2016-03-17	78.58	81.32	78.13	80.96	446738
2016-03-18	81.15	82.75	80.78	81.53	528649
2016-03-21	81.34	82.22	80.64	81.87	324528
2016-03-22	81.20	81.63	80.02	80.97	330609
2016-03-23	80.72	81.26	79.80	80.10	362643
2016-03-24	79.29	81.32	78.97	81.26	343517
2016-03-28	81.59	82.31	80.51	81.90	308107
2016-03-29	81.50	82.60	80.18	82.45	672840
2016-03-30	83.18	84.04	81.85	82.90	383277
2016-03-31	82.70	83.80	82.38	83.36	232119
2016-04-01	82.47	84.36	81.88	84.26	301068
2016-04-04	84.31	84.69	81.01	81.42	513652
2016-04-05	80.91	81.71	79.43	80.52	231281
2016-04-06	80.64	82.01	80.09	81.96	239061
2016-04-07	81.33	81.77	78.95	79.43	350104
2016-04-08	80.24	82.07	80.24	81.19	165021
2016-04-11	81.56	83.70	81.29	81.33	203600
2016-04-12	81.38	84.36	81.38	84.11	407231
2016-04-13	85.00	86.81	83.98	86.55	319569
2016-04-14	86.49	87.07	85.32	86.59	407535
2016-04-15	86.20	87.20	84.78	86.17	176492
2016-04-18	85.50	87.90	85.41	87.84	231415
2016-04-19	88.44	89.14	87.70	88.42	397376
2016-04-20	88.14	88.89	87.18	88.68	322251
2016-04-21	88.75	90.01	87.40	87.83	357394
2016-04-22	88.20	90.09	88.11	89.86	339110
2016-04-25	89.36	89.89	88.03	88.60	185383
2016-04-26	88.82	90.99	88.24	90.25	362638
2016-04-27	92.07	96.47	92.07	95.67	586631
2016-04-28	94.27	96.84	93.52	93.99	446662
2016-04-29	94.93	95.11	92.93	94.49	378106
2016-05-02	94.95	94.96	93.42	94.33	352361
2016-05-03	93.48	93.78	90.40	90.49	722113
2016-05-04	89.64	90.32	87.91	89.76	607411
2016-05-05	90.04	91.19	88.85	90.15	314964
2016-05-06	89.76	91.49	89.23	90.97	281249
2016-05-09	90.53	91.18	89.34	89.64	300479
2016-05-10	90.26	91.29	89.46	90.94	225414
2016-05-11	90.61	92.06	90.01	91.27	370878
2016-05-12	91.82	92.14	89.46	90.11	479765
2016-05-13	89.98	90.58	86.44	87.08	611215
2016-05-16	87.51	89.05	87.43	88.66	311847
2016-05-17	88.56	90.20	87.77	88.35	219097
2016-05-18	88.08	90.16	88.05	88.89	237376
2016-05-19	88.09	88.87	86.46	87.52	351499
2016-05-20	87.74	89.35	87.47	88.67	244214
2016-05-23	88.55	89.89	88.02	89.19	186750
2016-05-24	90.01	91.40	89.03	91.26	188711
2016-05-25	91.58	92.46	91.07	91.68	181140
2016-05-26	92.07	92.27	90.48	90.50	149552
2016-05-27	90.23	92.27	90.23	92.23	171366
2016-05-31	92.44	92.88	91.81	92.26	203900
2016-06-01	91.72	92.99	90.66	92.77	197952
2016-06-02	92.15	94.87	92.14	94.80	224140
2016-06-03	94.32	94.83	91.88	93.61	260455
2016-06-06	94.18	95.26	93.99	95.06	229222
2016-06-07	95.48	96.09	94.98	95.14	144050
2016-06-08	95.17	96.14	94.95	95.86	239817
2016-06-09	95.22	95.40	94.19	95.22	309193
2016-06-10	93.91	93.91	90.53	90.76	240654
2016-06-13	90.04	91.21	89.48	89.98	169097
2016-06-14	89.79	90.24	88.87	90.03	194491
2016-06-15	90.47	91.78	89.65	90.83	245629
2016-06-16	89.55	90.27	86.83	88.06	407996
2016-06-17	88.00	91.57	87.86	90.38	690147
2016-06-20	92.00	92.62	91.15	91.30	306923
2016-06-21	91.30	91.82	90.10	90.88	209180
2016-06-22	91.29	91.75	90.04	90.13	141805
2016-06-23	91.69	92.15	90.75	91.60	397321
2016-06-24	86.67	88.84	86.49	86.54	773614
2016-06-27	84.22	84.58	80.67	81.14	531379
2016-06-28	82.42	85.83	82.42	85.17	707897
2016-06-29	86.68	87.25	85.63	86.78	495041
2016-06-30	87.05	88.69	86.28	88.67	381993
2016-07-01	88.55	89.30	87.58	88.48	264031
2016-07-05	87.68	88.58	86.27	88.00	463570
2016-07-06	87.18	88.43	86.73	88.14	274137
2016-07-07	89.08	91.79	88.27	90.21	354314
2016-07-08	91.45	92.80	91.45	92.68	322318
2016-07-11	93.12	94.81	92.80	92.89	232354
2016-07-12	94.39	96.26	94.39	95.67	266898
2016-07-13	96.23	96.59	93.90	94.00	225864
2016-07-14	95.12	95.43	94.07	94.07	251163
2016-07-15	94.67	94.67	93.63	94.11	146788
2016-07-18	94.10	94.50	93.28	94.03	140927
2016-07-19	94.03	94.51	93.34	94.14	177850
2016-07-20	95.08	95.33	93.97	95.30	94243
2016-07-21	94.96	95.74	94.20	94.68	117594
2016-07-22	94.64	95.83	93.93	95.59	132701
2016-07-25	95.20	95.62	94.78	95.14	389125
2016-07-26	95.12	96.68	94.85	96.39	295616
2016-07-27	96.39	97.28	92.88	95.28	632906
2016-07-28	95.37	96.00	94.61	95.07	251056
2016-07-29	94.65	94.98	93.01	93.68	282375
2016-08-01	93.60	93.96	91.24	91.96	765958
2016-08-02	92.06	92.21	90.29	91.01	525884
2016-08-03	90.84	91.38	89.89	90.33	386465
2016-08-04	90.16	91.26	90.11	90.87	227073
2016-08-05	91.67	93.43	90.84	93.17	289693
2016-08-08	93.38	94.03	92.48	93.45	265107
2016-08-09	93.64	94.41	93.58	93.84	204535
2016-08-10	93.79	94.37	92.38	92.67	239494
2016-08-11	92.90	94.35	92.50	94.07	214945
2016-08-12	93.70	95.06	93.57	94.37	292804
2016-08-15	94.66	95.69	94.04	95.41	219718
2016-08-16	94.83	95.21	94.48	94.56	240330
2016-08-17	94.44	94.94	93.89	94.88	269101
2016-08-18	95.07	96.84	94.84	96.82	283061
2016-08-19	95.99	97.69	95.85	97.56	343134
2016-08-22	97.01	98.05	96.40	98.00	341316
2016-08-23	98.26	99.77	98.26	99.30	298209
2016-08-24	99.11	99.91	98.96	99.08	394005
2016-08-25	98.61	99.60	98.44	98.90	202421
2016-08-26	99.15	100.59	98.30	99.17	256313
2016-08-29	99.25	99.53	98.87	99.29	188310
2016-08-30	99.24	100.17	98.94	99.53	91606
2016-08-31	99.39	100.00	98.68	99.31	154305
2016-09-01	100.00	103.81	98.96	103.02	448294
2016-09-02	103.82	104.31	103.04	104.10	210493
2016-09-06	104.02	104.64	103.26	104.53	194394
2016-09-07	104.75	105.84	104.02	104.80	217394
2016-09-08	104.68	105.19	104.29	105.02	206363
2016-09-09	103.88	104.21	101.77	101.81	277718
2016-09-12	101.05	104.75	100.41	104.67	331602
2016-09-13	103.41	104.39	101.98	103.26	258592
2016-09-14	103.27	103.84	102.34	103.22	306209
2016-09-15	103.40	105.58	103.09	104.93	184430
2016-09-16	103.89	104.33	102.27	102.87	292615
2016-09-19	104.07	104.95	103.52	104.28	206547
2016-09-20	104.89	105.04	103.74	103.80	233093
2016-09-21	104.72	107.24	104.57	107.11	226500
2016-09-22	107.87	108.80	106.37	107.07	240913
2016-09-23	106.39	107.51	105.05	105.34	208119
2016-09-26	104.71	105.92	104.39	104.61	233952
2016-09-27	104.18	105.00	103.88	104.89	182889
2016-09-28	105.00	107.64	103.38	107.46	341264
2016-09-29	106.80	107.78	106.67	107.24	287987
2016-09-30	107.93	108.86	106.93	108.09	319911
2016-10-03	108.03	108.11	106.70	106.98	182129
2016-10-04	107.13	107.80	105.87	106.16	268521
2016-10-05	107.14	107.86	106.25	106.27	470637
2016-10-06	106.59	106.84	105.20	105.97	423648
2016-10-07	106.08	106.25	103.49	104.00	355297
2016-10-10	104.52	106.70	104.52	105.42	223136
2016-10-11	104.92	105.35	102.85	103.58	146606
2016-10-12	103.61	103.97	103.19	103.76	197388
2016-10-13	102.87	104.03	101.66	103.77	254952
2016-10-14	104.62	106.15	104.49	104.53	289387
2016-10-17	104.50	104.71	103.68	103.98	118385
2016-10-18	105.22	105.66	104.75	104.89	86037
2016-10-19	105.26	106.00	104.72	105.58	197415
2016-10-20	105.48	107.00	105.10	105.84	251428
2016-10-21	105.15	106.21	104.97	106.20	144612
2016-10-24	107.87	109.16	107.13	107.61	158300
2016-10-25	107.57	107.57	104.93	105.70	171176
2016-10-26	104.96	106.68	104.41	105.89	336181
2016-10-27	108.60	113.63	108.43	112.79	767021
2016-10-28	113.59	114.59	112.60	112.92	381434
2016-10-31	112.19	112.39	109.03	109.10	501616
2016-11-01	109.38	109.38	104.87	105.96	437966
2016-11-02	105.63	105.89	102.44	103.30	644467
2016-11-03	103.33	103.49	102.07	102.17	349235
2016-11-04	102.19	103.88	100.26	102.03	412546
2016-11-07	104.18	105.30	102.60	103.98	516092
2016-11-08	103.77	106.31	102.50	104.51	388594
2016-11-09	102.77	105.01	101.41	104.76	316818
2016-11-10	105.72	106.10	102.27	104.02	357809
2016-11-11	103.41	104.11	100.87	101.66	600635
2016-11-14	101.96	103.28	100.56	101.37	392173
2016-11-15	100.58	103.27	99.17	102.83	324398
2016-11-16	102.65	104.77	102.15	104.52	259038
2016-11-17	105.14	106.57	104.36	106.49	353796
2016-11-18	106.82	107.36	106.31	106.45	259984
2016-11-21	106.87	107.68	106.01	107.68	165749
2016-11-22	108.21	108.38	106.84	107.49	255903
2016-11-23	107.25	109.61	107.06	109.04	252771
2016-11-25	108.77	109.84	108.39	109.06	70188
2016-11-28	108.82	109.18	107.58	107.64	372122
2016-11-29	107.56	107.99	104.77	106.08	399870
2016-11-30	106.55	110.66	106.31	110.51	693225
2016-12-01	111.17	111.55	109.46	110.81	676485
2016-12-02	110.46	111.54	110.29	110.90	416843
2016-12-05	111.81	114.27	111.78	113.95	526459
2016-12-06	113.65	114.78	113.22	114.09	505342
2016-12-07	114.21	116.06	113.22	115.84	497292
2016-12-08	116.44	117.13	114.84	116.44	362784
2016-12-09	116.37	117.14	114.98	115.96	321828
2016-12-12	116.03	116.62	112.60	112.61	383219
2016-12-13	112.35	113.89	111.05	113.48	316421
2016-12-14	112.51	113.63	110.96	111.38	411158
2016-12-15	110.95	112.62	109.87	111.19	320619
2016-12-16	111.36	111.97	109.69	110.05	551920
2016-12-19	111.85	114.83	111.81	114.05	480209
2016-12-20	114.60	115.52	113.52	115.48	254828
2016-12-21	115.17	115.62	113.58	114.08	220074
2016-12-22	113.48	113.48	111.96	112.49	172783
2016-12-23	112.61	112.99	111.91	112.11	139082
2016-12-27	112.29	113.70	112.27	112.82	101960
2016-12-28	113.01	113.79	111.39	112.10	175544
2016-12-29	111.87	113.10	111.29	112.04	117237
2016-12-30	111.22	111.84	110.50	111.60	181343
2017-01-03	113.17	114.06	110.88	112.24	257800
2017-01-04	112.86	114.49	111.94	113.16	226098
2017-01-05	113.16	113.86	112.01	113.63	303189
2017-01-06	114.00	114.09	112.80	113.40	195183
2017-01-09	113.60	114.91	112.36	112.73	220070
2017-01-10	112.51	114.08	112.01	112.43	239267
2017-01-11	113.85	114.34	112.38	114.22	251841
2017-01-12	113.63	114.59	111.98	114.47	273359
2017-01-13	114.86	115.84	114.24	115.32	313945
2017-01-17	115.06	115.84	114.03	115.52	282619
2017-01-18	115.59	117.07	114.79	116.83	324585
2017-01-19	116.99	117.16	115.60	116.46	311755
2017-01-20	116.24	117.00	115.82	116.69	325232
2017-01-23	116.54	117.26	115.05	116.74	326812
2017-01-24	117.08	117.58	116.58	117.32	214960
2017-01-25	118.07	119.02	116.66	117.40	158168
2017-01-26	117.41	118.22	114.71	115.66	201889
2017-01-27	115.81	116.17	115.03	115.57	107412
2017-01-30	114.56	115.02	113.26	114.30	264243
2017-01-31	114.32	115.27	113.41	114.33	304057
2017-02-01	115.17	115.57	112.73	113.49	309799
2017-02-02	113.14	114.37	112.49	113.40	277047
2017-02-03	113.99	116.04	113.86	115.16	356160
2017-02-06	115.05	115.39	113.70	114.54	268677
2017-02-07	114.16	115.70	114.07	115.62	286794
2017-02-08	115.49	115.98	113.91	115.06	204537
2017-02-09	115.85	119.36	115.85	118.57	417869
2017-02-10	118.89	119.85	117.57	119.28	525070
2017-02-13	121.00	122.91	113.16	113.52	933019
2017-02-14	112.59	113.19	110.13	111.37	991044
2017-02-15	109.94	112.86	109.20	111.73	529261
2017-02-16	111.55	112.32	108.81	110.66	475708
2017-02-17	110.00	111.00	109.77	111.00	277405
2017-02-21	111.31	112.20	111.07	112.06	283873
2017-02-22	111.45	112.67	111.26	112.32	277776
2017-02-23	113.10	113.10	110.66	112.08	213508
2017-02-24	111.54	112.90	110.59	112.85	210298
2017-02-27	113.06	115.07	112.09	114.76	405798
2017-02-28	114.04	114.11	111.22	111.23	335916
2017-03-01	112.88	113.27	110.64	111.03	560181
2017-03-02	109.61	110.18	107.99	108.89	666336
2017-03-03	108.82	109.83	108.47	109.08	302870
2017-03-06	108.69	109.39	107.06	108.30	381215
2017-03-07	108.19	108.91	107.09	107.74	486380
2017-03-08	107.97	108.65	106.35	106.74	387760
2017-03-09	106.31	106.58	104.78	105.80	614594
2017-03-10	106.82	107.73	105.95	106.10	519426
2017-03-13	105.89	107.76	105.72	106.46	349699
2017-03-14	106.10	106.27	104.71	105.20	415093
2017-03-15	105.45	106.94	104.18	106.50	531221
2017-03-16	107.15	108.73	107.00	107.44	280598
2017-03-17	107.47	107.83	106.65	106.81	315010
2017-03-20	106.81	107.28	104.79	104.95	305097
2017-03-21	105.12	105.33	101.73	102.22	641015
2017-03-22	102.42	103.92	102.26	103.79	329394
2017-03-23	103.40	103.85	102.34	102.66	270478
2017-03-24	102.54	103.27	101.56	102.08	351659
2017-03-27	100.36	102.41	99.79	102.03	235730
2017-03-28	102.02	103.87	101.41	102.41	204029
2017-03-29	102.20	103.59	101.48	103.12	317957
2017-03-30	103.03	103.70	102.52	102.81	189834
2017-03-31	102.96	103.93	102.15	103.50	366972
2017-04-03	104.01	104.01	101.22	101.61	448154
2017-04-04	101.21	101.81	99.59	100.06	690307
2017-04-05	100.36	103.32	100.01	101.78	649900
2017-04-06	101.72	103.71	101.44	103.26	525897
2017-04-07	102.55	103.58	102.50	103.17	347022
2017-04-10	102.64	104.33	102.53	103.95	268923
2017-04-11	103.83	104.16	102.79	104.07	309954
2017-04-12	104.00	104.18	102.70	102.76	304978
2017-04-13	102.41	103.60	101.99	102.07	278778
2017-04-17	102.69	104.02	102.08	103.94	175654
2017-04-18	103.42	104.13	102.91	103.97	207043
2017-04-19	104.00	105.08	103.75	103.84	306155
2017-04-20	104.45	106.10	103.73	105.84	379452
2017-04-21	106.23	106.34	104.26	104.53	403962
2017-04-24	106.56	107.23	105.58	106.95	426722
2017-04-25	107.44	107.61	105.96	106.02	253532
2017-04-26	105.98	107.29	105.39	106.85	448538
2017-04-27	107.03	108.01	101.10	102.45	1375363
2017-04-28	103.45	103.90	100.14	101.46	818042
2017-05-01	101.67	103.90	101.32	103.44	443970
2017-05-02	103.56	103.56	98.98	99.22	1014610
2017-05-03	99.13	101.04	97.26	100.63	845886
2017-05-04	100.39	100.72	98.53	98.86	484559
2017-05-05	99.27	99.52	97.85	99.43	259886
2017-05-08	99.53	99.94	98.59	99.50	321584
2017-05-09	99.45	100.01	98.34	98.54	233405
2017-05-10	98.27	100.06	98.12	99.69	362552
2017-05-11	99.77	100.89	98.31	100.59	407895
2017-05-12	100.49	100.85	99.96	100.03	388779
2017-05-15	100.36	101.71	100.36	101.42	248046
2017-05-16	101.56	101.73	99.99	100.91	319031
2017-05-17	99.34	100.34	97.68	98.70	441261
2017-05-18	98.66	99.44	98.13	98.27	251985
2017-05-19	98.92	100.31	98.14	99.74	221719
2017-05-22	100.81	100.99	99.90	100.90	266256
2017-05-23	101.36	102.94	100.70	102.53	479494
2017-05-24	102.95	103.05	102.00	102.79	331499
2017-05-25	103.27	104.99	102.59	102.65	375894
2017-05-26	102.27	103.67	101.37	103.40	378411
2017-05-30	103.14	103.87	102.78	103.47	247304
2017-05-31	103.31	103.73	101.48	102.16	376641
2017-06-01	102.60	103.33	101.46	103.16	335496
2017-06-02	103.15	103.15	101.25	101.42	337458
2017-06-05	104.55	107.53	103.37	106.42	811712
2017-06-06	106.25	106.71	104.33	105.51	382989
2017-06-07	105.71	106.17	102.97	103.42	325370
2017-06-08	103.20	106.06	102.59	105.34	309924
2017-06-09	105.45	106.74	104.07	105.15	277231
2017-06-12	105.58	107.35	104.51	106.89	428301
2017-06-13	107.26	108.69	106.91	108.49	359581
2017-06-14	108.72	109.16	107.00	107.88	1007721
2017-06-15	106.36	107.34	105.24	106.05	789407
2017-06-16	105.92	106.01	104.52	104.98	506006
2017-06-19	105.17	106.09	104.68	105.08	298789
2017-06-20	104.67	105.32	100.84	101.30	494757
2017-06-21	101.73	102.67	100.17	100.35	278221
2017-06-22	100.31	102.94	100.28	102.09	281464
2017-06-23	102.49	104.66	102.38	104.38	614722
2017-06-26	105.00	105.13	102.81	102.89	289348
2017-06-27	103.26	103.26	101.81	102.07	248251
2017-06-28	103.53	104.89	102.28	104.80	242025
2017-06-29	104.93	105.20	103.66	104.82	353810
2017-06-30	105.28	105.34	103.85	104.27	295304
2017-07-03	104.77	107.38	104.04	106.80	381444
2017-07-05	106.68	107.55	105.22	105.94	338654
2017-07-06	105.41	106.15	104.56	105.45	562213
2017-07-07	105.45	107.94	105.29	107.70	506629
2017-07-10	107.60	108.24	106.84	107.94	499652
2017-07-11	107.93	109.05	107.22	108.32	669335
2017-07-12	109.68	110.81	109.16	109.71	541400
2017-07-13	110.09	111.20	109.45	110.49	378649
2017-07-14	110.69	111.10	109.38	110.55	279781
2017-07-17	110.71	111.22	109.87	110.95	454944
2017-07-18	110.96	112.47	110.78	111.85	283678
2017-07-19	112.10	112.47	111.41	112.01	350605
2017-07-20	112.01	113.74	110.71	113.56	364558
2017-07-21	113.63	113.98	112.65	113.23	158064
2017-07-24	113.22	113.94	112.86	113.32	193248
2017-07-25	114.12	115.00	113.54	114.31	319247
2017-07-26	114.26	114.70	113.57	113.78	475170
2017-07-27	108.09	111.38	102.11	111.27	2203299
2017-07-28	110.33	112.36	110.33	111.37	732665
2017-07-31	111.42	111.42	108.52	108.68	511364
2017-08-01	109.20	109.34	107.50	107.62	465503
2017-08-02	107.58	108.04	105.57	106.85	246624
2017-08-03	106.74	106.83	104.82	105.47	524819
2017-08-04	105.70	105.70	103.44	104.41	301235
2017-08-07	104.26	104.26	102.58	103.30	496197
2017-08-08	103.04	103.04	101.65	101.80	294251
2017-08-09	101.61	103.17	101.14	102.83	381615
2017-08-10	102.43	102.80	101.74	101.87	445157
2017-08-11	101.26	103.55	101.26	103.39	370452
2017-08-14	104.10	104.65	103.55	103.62	890344
2017-08-15	103.35	104.44	101.84	102.50	797555
2017-08-16	102.45	104.03	101.71	103.76	556273
2017-08-17	103.62	104.81	102.99	103.18	503093
2017-08-18	102.73	103.33	101.70	102.88	347766
2017-08-21	102.47	103.61	102.47	102.94	221202
2017-08-22	103.55	104.42	102.90	104.37	404118
2017-08-23	103.82	105.31	103.82	105.00	225007
2017-08-24	105.15	105.56	104.72	105.04	296768
2017-08-25	106.27	107.07	105.68	106.57	390172
2017-08-28	106.75	107.28	106.20	107.24	374836
2017-08-29	106.34	107.68	106.08	107.31	320742
2017-08-30	107.64	108.03	106.43	107.68	331585
2017-08-31	108.00	109.51	107.99	109.14	340148
2017-09-01	109.59	109.93	108.08	108.54	387697
2017-09-05	108.33	108.33	106.28	106.81	292434
2017-09-06	107.21	107.43	105.83	105.88	237798
2017-09-07	106.23	107.45	106.21	107.32	300591
2017-09-08	107.18	109.23	106.94	108.31	591009
2017-09-11	111.02	111.88	110.34	110.83	620669
2017-09-12	111.05	111.76	109.73	110.29	414066
2017-09-13	110.06	111.19	109.66	110.31	698988
2017-09-14	110.61	111.26	109.90	110.53	346528
2017-09-15	110.03	111.10	109.67	109.82	594009
2017-09-18	110.00	110.75	109.53	109.71	648261
2017-09-19	109.81	111.10	109.47	110.98	707044
2017-09-20	110.95	111.71	110.51	111.09	244750
2017-09-21	110.98	111.97	110.69	111.93	241643
2017-09-22	111.72	112.75	111.72	112.41	404374
2017-09-25	112.24	113.12	111.70	113.05	349096
2017-09-26	114.04	115.35	113.49	114.72	408716
2017-09-27	115.54	115.82	113.42	113.52	435397
2017-09-28	113.10	113.60	112.57	113.32	182160
2017-09-29	113.51	113.96	112.12	112.22	375325
2017-10-02	112.44	113.32	111.86	111.98	280391
2017-10-03	112.55	113.26	111.53	112.09	341389
2017-10-04	112.11	113.21	111.69	112.64	498013
2017-10-05	113.04	115.39	113.02	115.36	334662
2017-10-06	115.18	116.23	115.16	116.12	297074
2017-10-09	116.62	119.58	116.28	118.09	12294607
2017-10-10	119.01	119.86	118.28	118.72	292700
2017-10-11	118.67	119.81	118.59	119.53	286270
2017-10-12	119.18	120.33	119.18	119.85	263469
2017-10-13	120.08	120.65	119.75	120.00	194049
2017-10-16	120.24	120.72	119.44	120.25	349414
2017-10-17	122.00	122.66	120.62	122.08	629060
2017-10-18	122.30	123.60	121.56	121.69	412641
2017-10-19	121.26	121.69	120.19	121.17	301095
2017-10-20	122.31	122.75	121.30	122.00	310134
2017-10-23	122.14	122.34	121.23	121.66	214747
2017-10-24	121.62	122.49	121.13	121.79	199947
2017-10-25	121.94	123.05	121.03	123.02	302840
2017-10-26	123.28	123.62	121.91	122.72	373711
2017-10-27	123.26	123.26	120.25	120.81	418631
2017-10-30	121.31	122.71	121.16	121.71	362142
2017-10-31	121.60	124.11	121.60	123.59	588486
2017-11-01	124.10	125.00	118.46	121.48	840975
2017-11-02	121.48	124.39	119.97	122.94	684348
2017-11-03	123.26	123.81	120.83	121.36	398886
2017-11-06	121.49	122.61	121.32	122.48	618331
2017-11-07	123.07	124.58	122.65	124.49	494613
2017-11-08	123.84	124.34	123.09	124.10	305962
2017-11-09	122.92	125.05	122.32	124.90	258061
2017-11-10	124.22	125.55	123.86	125.48	204955
2017-11-13	124.70	125.56	124.15	125.49	264779
2017-11-14	124.99	125.31	122.20	122.35	483367
2017-11-15	121.82	121.82	119.55	119.77	681833
2017-11-16	120.01	121.41	119.56	120.96	495748
2017-11-17	120.33	120.54	119.29	119.95	402587
2017-11-20	120.40	120.93	118.40	119.31	315956
2017-11-21	120.35	122.66	119.22	122.66	311952
2017-11-22	122.49	122.68	121.62	122.36	217051
2017-11-24	123.65	123.65	121.83	123.54	84351
2017-11-27	123.40	124.27	122.70	122.86	236598
2017-11-28	122.86	124.50	122.09	124.48	274669
2017-11-29	124.50	126.27	123.87	126.18	424613
2017-11-30	126.32	128.92	126.32	128.72	534069
2017-12-01	128.25	129.38	125.25	126.90	447447
2017-12-04	127.82	129.31	126.06	126.28	531275
2017-12-05	127.00	130.11	126.26	129.19	824796
2017-12-06	128.93	129.29	127.38	127.52	368423
2017-12-07	127.83	129.11	126.93	128.35	273605
2017-12-08	128.63	130.09	128.00	128.25	163061
2017-12-11	129.06	129.55	128.50	129.03	374423
2017-12-12	129.16	129.82	128.72	128.77	302924
2017-12-13	129.17	130.08	128.50	128.73	249471
2017-12-14	128.97	129.97	128.27	128.93	215512
2017-12-15	129.10	131.89	128.99	131.31	516511
2017-12-18	132.25	136.79	132.25	136.74	840588
2017-12-19	137.20	139.39	136.09	138.26	687815
2017-12-20	138.18	139.85	137.84	138.72	337308
2017-12-21	138.93	140.36	138.14	139.90	229422
2017-12-22	140.04	141.14	138.65	140.88	236198
2017-12-26	140.76	141.19	139.85	140.26	271529
2017-12-27	140.41	141.11	140.09	140.58	104366
2017-12-28	141.10	141.28	140.00	141.01	162152
2017-12-29	141.59	142.26	140.66	141.23	173332
2018-01-02	141.74	143.18	140.72	142.04	220425
2018-01-03	142.68	144.17	142.26	142.88	306390
2018-01-04	143.26	145.57	143.26	144.60	530032
2018-01-05	145.49	146.74	144.52	144.93	200223
2018-01-08	144.50	145.44	143.58	144.39	279045
2018-01-09	144.74	145.18	142.25	142.44	274569
2018-01-10	142.74	142.94	141.66	142.48	465267
2018-01-11	143.26	145.43	142.66	145.00	269123
2018-01-12	145.44	145.83	143.85	144.80	299067
2018-01-16	145.69	146.62	142.98	143.12	434388
2018-01-17	144.52	144.99	143.34	144.51	295087
2018-01-18	144.60	145.99	143.95	144.90	161590
2018-01-19	144.99	147.32	144.12	146.72	244683
2018-01-22	146.63	147.99	145.81	147.60	271173
2018-01-23	147.76	149.12	146.10	148.72	201814
2018-01-24	149.36	151.13	149.36	150.44	298066
2018-01-25	151.80	154.40	150.26	154.33	298908
2018-01-26	154.63	156.56	151.69	156.33	299717
2018-01-29	155.80	156.48	154.74	156.00	253997
2018-01-30	156.11	156.85	154.20	155.13	406664
2018-01-31	155.78	156.57	154.00	154.81	349553
2018-02-01	154.60	156.01	153.06	153.89	257616
2018-02-02	153.12	153.29	149.42	149.63	513494
2018-02-05	149.37	150.74	144.18	144.24	400556
2018-02-06	141.88	147.22	140.65	145.89	613186
2018-02-07	145.84	146.98	143.49	143.85	332867
2018-02-08	144.14	145.87	139.00	139.00	544179
2018-02-09	140.83	141.14	131.85	135.52	762663
2018-02-12	136.43	141.13	135.95	139.87	621421
2018-02-13	139.08	139.87	136.78	138.59	355373
2018-02-14	137.44	142.39	136.70	142.26	430180
2018-02-15	143.14	145.64	141.87	145.30	469215
2018-02-16	145.61	147.39	144.84	145.92	365358
2018-02-20	145.51	145.87	140.84	141.59	755309
2018-02-21	147.23	159.65	143.85	154.30	956378
2018-02-22	157.46	158.78	153.46	154.04	394488
2018-02-23	155.36	156.34	153.43	154.57	480589
2018-02-26	154.74	156.04	152.12	153.64	239101
2018-02-27	154.14	154.88	151.75	152.65	317447
2018-02-28	152.67	153.39	149.52	149.55	486237
2018-03-01	149.47	151.54	147.81	151.12	405032
2018-03-02	149.76	154.64	149.12	154.15	253541
2018-03-05	153.42	156.96	152.72	155.62	423260
2018-03-06	155.94	158.07	155.62	157.41	301888
2018-03-07	155.83	158.50	155.77	157.42	373776
2018-03-08	157.71	157.78	154.94	155.58	213938
2018-03-09	156.80	159.81	156.58	159.76	312763
2018-03-12	159.66	161.06	158.85	159.52	222666
2018-03-13	159.78	160.18	156.81	157.78	185683
2018-03-14	158.27	159.35	157.56	158.66	379773
2018-03-15	159.61	159.61	157.13	158.23	307789
2018-03-16	158.54	160.65	157.91	159.39	413780
2018-03-19	158.85	159.87	156.78	159.41	243967
2018-03-20	159.22	161.89	158.25	159.76	258641
2018-03-21	159.86	163.26	159.59	160.90	267388
2018-03-22	159.22	160.32	154.83	154.91	284116
2018-03-23	154.92	156.19	151.30	151.36	264533
2018-03-26	153.29	155.08	149.93	154.97	299323
2018-03-27	155.03	156.95	152.11	152.90	378704
2018-03-28	153.05	153.73	150.48	152.57	224809
2018-03-29	153.19	159.07	152.23	156.62	524516
2018-04-02	156.60	158.98	154.94	156.52	432147
2018-04-03	157.32	159.34	153.50	158.27	380236
2018-04-04	154.63	158.64	150.91	158.13	294758
2018-04-05	158.65	159.60	157.43	159.03	260600
2018-04-06	157.80	158.49	152.92	153.27	254341
2018-04-09	154.06	155.27	152.22	152.55	361190
2018-04-10	155.30	157.19	153.36	155.89	370457
2018-04-11	155.06	158.45	155.06	157.76	275254
2018-04-12	158.33	160.61	157.76	159.99	211902
2018-04-13	160.94	161.23	159.08	160.15	352799
2018-04-16	161.00	162.49	160.11	161.99	210051
2018-04-17	162.59	163.92	161.95	162.18	209699
2018-04-18	162.93	165.58	162.74	163.57	307881
2018-04-19	163.13	163.61	161.81	163.08	308060
2018-04-20	162.89	164.17	161.25	161.65	124470
2018-04-23	162.35	163.61	161.41	162.26	149069
2018-04-24	163.24	164.75	158.94	159.68	192021
2018-04-25	159.77	159.77	156.91	157.18	349587
2018-04-26	160.24	163.98	159.27	159.46	317107
2018-04-27	160.46	161.77	159.52	161.52	317856
2018-04-30	161.99	163.70	161.72	161.92	324664
2018-05-01	161.31	165.60	160.62	165.48	305366
2018-05-02	165.47	167.32	160.68	161.28	580043
2018-05-03	163.96	170.89	163.96	167.12	982444
2018-05-04	167.37	169.20	164.30	168.49	581768
2018-05-07	169.48	172.19	167.80	171.45	424929
2018-05-08	171.45	172.00	169.29	170.23	477227
2018-05-09	170.67	172.84	170.26	172.20	494133
2018-05-10	172.35	175.95	171.73	174.99	288675
2018-05-11	175.29	176.83	174.40	176.41	246732
2018-05-14	176.94	178.46	176.56	176.83	409919
2018-05-15	176.44	179.50	175.55	179.33	277041
2018-05-16	178.99	181.93	178.99	180.74	220885
2018-05-17	180.13	182.33	179.92	180.49	337579
2018-05-18	180.96	181.94	179.70	181.59	336792
2018-05-21	183.14	184.34	182.22	183.41	728231
2018-05-22	183.53	183.81	177.68	177.94	309057
2018-05-23	177.59	178.83	176.43	178.82	287747
2018-05-24	178.26	179.86	176.79	178.90	348229
2018-05-25	179.00	179.95	177.27	177.38	337254
2018-05-29	176.16	177.86	171.51	174.08	1061408
2018-05-30	175.52	178.76	174.64	176.56	835970
2018-05-31	176.30	177.95	175.45	175.81	494088
2018-06-01	177.41	179.13	176.65	177.65	702338
2018-06-04	179.10	187.28	176.05	186.59	954068
2018-06-05	186.67	191.30	186.22	189.06	520199
2018-06-06	189.05	193.35	189.05	192.54	402892
2018-06-07	192.70	193.52	185.86	186.49	378005
2018-06-08	186.62	191.09	186.41	188.01	400989
2018-06-11	188.00	189.42	186.30	187.16	659186
2018-06-12	187.63	191.10	187.63	189.42	282269
2018-06-13	189.79	191.34	187.51	190.04	324405
2018-06-14	190.45	192.19	189.44	191.25	249593
2018-06-15	191.37	191.37	187.83	188.15	430484
2018-06-18	187.81	191.84	187.81	190.14	327882
2018-06-19	188.27	190.32	186.31	189.71	292449
2018-06-20	190.72	191.13	188.53	190.74	352497
2018-06-21	190.99	191.30	188.20	189.01	348506
2018-06-22	191.32	193.86	190.35	192.28	710745
2018-06-25	190.71	191.39	186.07	186.67	362821
2018-06-26	187.67	190.07	187.07	189.29	410706
2018-06-27	189.48	191.97	186.97	187.22	414693
2018-06-28	186.71	191.31	186.25	190.80	278284
2018-06-29	191.71	192.13	189.81	190.48	323923
2018-07-02	190.90	193.33	190.30	192.30	443888
2018-07-03	193.51	193.73	190.79	191.11	152797
2018-07-05	192.62	192.62	189.30	191.25	367754
2018-07-06	191.15	193.60	190.75	193.00	262275
2018-07-09	193.41	194.79	192.38	194.19	335767
2018-07-10	194.88	196.54	192.99	194.25	298399
2018-07-11	193.08	195.01	192.22	192.74	435225
2018-07-12	194.30	196.65	193.66	195.75	368264
2018-07-13	195.74	197.57	194.43	196.04	204028
2018-07-16	196.59	196.97	193.00	194.04	304019
2018-07-17	193.47	196.20	191.54	196.10	263743
2018-07-18	195.53	196.43	193.34	195.62	295310
2018-07-19	195.97	197.77	194.84	195.19	254734
2018-07-20	196.19	197.41	195.16	196.23	264760
2018-07-23	196.18	197.62	194.80	197.10	377436
2018-07-24	198.35	198.41	193.58	195.78	276417
2018-07-25	195.45	198.82	195.45	198.64	213443
2018-07-26	197.17	198.70	196.42	197.37	164568
2018-07-27	197.90	198.15	191.37	192.67	250805
2018-07-30	193.20	193.96	188.08	190.06	324205
2018-07-31	190.92	192.61	188.06	189.82	354806
2018-08-01	190.08	193.02	186.57	190.80	497679
2018-08-02	183.94	190.40	178.01	188.94	776685
2018-08-03	190.49	190.75	183.97	187.56	366299
2018-08-06	187.49	190.32	187.07	189.93	254426
2018-08-07	190.29	191.78	188.98	189.10	310154
2018-08-08	188.77	189.94	186.57	186.76	281699
2018-08-09	186.11	187.74	183.12	183.43	476173
2018-08-10	182.37	183.79	180.93	182.71	270473
2018-08-13	182.42	184.15	180.39	180.63	398861
2018-08-14	181.64	184.59	180.71	183.52	268441
2018-08-15	182.43	184.20	180.04	182.44	260715
2018-08-16	183.28	184.01	182.14	182.44	242267
2018-08-17	182.45	183.41	181.65	183.00	207548
2018-08-20	183.52	184.92	182.48	183.92	225018
2018-08-21	184.27	186.33	184.27	184.64	282095
2018-08-22	184.38	187.12	183.96	186.08	498131
2018-08-23	186.70	189.35	186.50	187.36	364938
2018-08-24	188.11	190.11	187.72	188.88	297928
2018-08-27	189.54	190.51	187.97	188.30	273852
2018-08-28	189.15	190.08	186.37	187.12	234814
2018-08-29	186.73	188.76	186.73	187.42	276001
2018-08-30	187.11	188.90	186.00	187.96	210296
2018-08-31	187.49	191.14	186.85	190.22	269778
2018-09-04	189.86	192.86	188.31	192.25	310719
2018-09-05	191.60	191.60	187.24	190.96	286114
2018-09-06	191.56	193.14	190.23	192.15	299688
2018-09-07	191.19	194.31	190.29	192.02	176969
2018-09-10	193.01	195.00	191.58	194.65	237227
2018-09-11	194.26	196.38	192.95	195.54	236554
2018-09-12	196.22	199.83	192.97	199.37	441997
2018-09-13	199.83	203.50	197.99	198.69	529904
2018-09-14	199.03	199.25	196.82	197.12	331087
2018-09-17	197.25	197.25	192.11	192.32	288014
2018-09-18	192.22	196.23	192.22	195.52	347670
2018-09-19	196.19	198.37	192.83	193.14	271319
2018-09-20	193.73	196.89	192.61	196.68	335742
2018-09-21	197.35	199.58	193.72	194.37	845123
2018-09-24	194.01	197.50	192.68	197.39	269403
2018-09-25	198.08	200.79	197.51	200.49	315590
2018-09-26	201.39	203.00	196.94	197.35	246210
2018-09-27	197.31	199.18	196.07	198.73	233525
2018-09-28	198.01	202.90	197.59	200.76	310973
2018-10-01	201.96	202.91	198.58	199.87	271137
2018-10-02	199.78	200.89	194.71	196.13	275591
2018-10-03	197.00	197.63	195.30	196.64	357052
2018-10-04	196.84	197.18	193.15	195.16	271208
2018-10-05	196.01	198.63	192.29	193.89	298120
2018-10-08	193.82	194.72	186.43	188.48	415213
2018-10-09	187.85	190.74	187.20	188.05	322075
2018-10-10	187.00	187.00	175.86	177.88	499753
2018-10-11	177.44	180.95	176.34	176.83	555318
2018-10-12	181.10	182.96	179.38	182.44	374464
2018-10-15	183.14	184.23	179.23	183.11	249606
2018-10-16	185.75	190.70	183.82	190.38	279630
2018-10-17	190.50	191.80	189.20	191.50	206394
2018-10-18	190.89	191.35	185.45	186.93	215931
2018-10-19	187.68	190.54	185.15	185.87	212019
2018-10-22	187.28	188.39	184.17	186.66	250784
2018-10-23	182.95	183.95	180.02	182.98	355232
2018-10-24	182.48	183.64	175.71	175.93	307611
2018-10-25	177.39	181.37	176.40	179.65	332591
2018-10-26	175.37	177.85	171.66	172.37	543184
2018-10-29	174.88	176.09	165.24	167.78	535649
2018-10-30	167.15	169.27	163.24	167.73	680415
2018-10-31	179.58	180.32	171.86	175.96	749542
2018-11-01	179.18	179.18	173.20	174.61	528913
2018-11-02	175.96	179.37	171.73	172.85	372682
2018-11-05	172.96	174.49	167.28	169.15	631370
2018-11-06	168.99	171.62	166.57	167.67	512614
2018-11-07	168.90	172.99	168.18	172.46	301735
2018-11-08	172.35	173.28	168.99	169.31	351309
2018-11-09	167.94	168.36	162.89	163.95	781081
2018-11-12	163.67	168.11	162.99	164.97	815865
2018-11-13	165.90	167.10	161.53	161.59	676195
2018-11-14	162.38	163.39	157.19	157.73	587456
2018-11-15	156.67	162.43	153.57	161.43	801727
2018-11-16	160.24	162.74	158.77	159.64	695170
2018-11-19	159.68	160.22	153.89	154.57	495609
2018-11-20	150.31	153.75	150.01	150.56	741985
2018-11-21	151.67	157.75	151.61	156.18	517637
2018-11-23	154.33	155.01	151.10	151.39	249288
2018-11-26	153.10	156.16	152.63	155.42	387166
2018-11-27	154.40	155.67	153.07	154.00	375743
2018-11-28	154.23	159.15	154.23	157.13	459666
2018-11-29	156.75	157.37	153.84	155.42	346689
2018-11-30	155.00	155.44	153.25	154.97	491050
2018-12-03	159.07	159.40	156.31	157.22	434906
2018-12-04	156.92	158.84	153.65	153.88	607836
2018-12-06	150.68	154.91	149.40	154.70	454364
2018-12-07	155.25	158.14	152.36	153.48	574281
2018-12-10	152.63	155.34	151.42	152.72	283554
2018-12-11	151.35	152.98	148.32	150.22	551049
2018-12-12	152.42	154.94	151.12	151.78	308434
2018-12-13	152.43	152.47	147.84	148.68	362503
2018-12-14	147.29	149.76	145.31	146.51	412831
2018-12-17	145.15	145.45	140.97	141.74	512116
2018-12-18	142.51	143.40	138.06	138.81	534969
2018-12-19	139.48	142.78	136.61	136.98	481946
2018-12-20	135.78	137.11	132.72	134.54	881241
2018-12-21	135.22	137.63	133.48	134.42	689766
2018-12-24	132.94	133.94	131.35	131.35	468685
2018-12-26	131.70	138.11	131.35	138.01	425241
2018-12-27	135.22	140.05	134.99	139.97	361291
2018-12-28	140.87	140.87	137.04	137.82	264483
2018-12-31	138.30	140.69	137.78	140.06	290786
2019-01-02	137.60	140.46	136.98	138.72	270940
2019-01-03	136.74	137.44	134.36	134.58	251113
2019-01-04	136.97	141.99	136.97	141.94	474366
2019-01-07	141.12	146.61	141.10	144.68	485687
2019-01-08	146.91	150.91	146.55	150.57	569674
2019-01-09	152.01	155.62	151.67	155.00	522928
2019-01-10	153.34	156.74	152.84	155.94	537948
2019-01-11	155.09	156.09	153.21	155.63	220376
2019-01-14	154.20	156.16	154.01	154.96	238939
2019-01-15	155.09	157.12	154.63	154.82	343025
2019-01-16	155.71	158.67	155.64	157.51	348881
2019-01-17	156.60	160.17	156.60	158.17	463863
2019-01-18	160.20	162.62	159.02	161.82	310268
2019-01-22	160.90	161.05	157.28	158.34	444945
2019-01-23	159.68	159.95	154.87	157.80	413991
2019-01-24	157.38	159.50	157.19	159.27	636889
2019-01-25	160.99	163.01	159.54	162.15	632706
2019-01-28	160.69	161.97	157.19	160.43	879897
2019-01-29	160.53	161.33	156.40	157.21	457321
2019-01-30	158.30	160.20	155.97	159.52	379499
2019-01-31	159.68	162.30	159.68	161.33	408141
2019-02-01	161.16	163.87	161.16	163.00	221198
2019-02-04	163.10	164.45	162.51	163.77	170370
2019-02-05	164.13	164.64	161.96	163.78	343604
2019-02-06	163.87	166.01	162.58	165.23	236792
2019-02-07	163.69	165.75	163.64	164.25	313191
2019-02-08	163.37	166.99	163.19	166.66	243958
2019-02-11	166.65	168.90	165.73	167.03	451109
2019-02-12	168.27	169.98	167.61	169.72	240593
2019-02-13	170.00	172.45	170.00	172.03	442216
2019-02-14	171.22	172.58	170.97	171.50	551503
2019-02-15	172.85	174.91	172.49	174.19	607971
2019-02-19	173.98	173.98	171.02	171.26	527021
2019-02-20	171.61	174.20	171.05	173.65	544308
2019-02-21	173.38	173.38	169.48	170.23	318316
2019-02-22	170.00	178.29	170.00	175.90	582719
2019-02-25	177.25	178.05	175.26	175.90	457047
2019-02-26	175.34	177.09	174.45	176.61	231162
2019-02-27	176.57	178.25	174.62	178.08	670981
2019-02-28	178.20	179.06	176.68	178.06	402555
2019-03-01	179.70	180.83	177.90	180.56	458914
2019-03-04	181.00	182.00	177.63	179.44	339604
2019-03-05	180.13	180.13	177.62	177.89	273822
2019-03-06	177.58	178.16	174.57	174.88	252085
2019-03-07	174.50	177.28	172.14	173.08	238365
2019-03-08	171.14	173.28	170.27	173.18	302069
2019-03-11	173.98	175.22	173.79	175.21	239220
2019-03-12	175.44	177.90	174.49	176.44	373862
2019-03-13	177.96	181.53	177.48	179.82	398278
2019-03-14	179.08	180.86	178.56	180.06	336443
2019-03-15	180.30	182.37	180.08	181.30	361058
2019-03-18	181.83	183.84	180.53	182.28	407232
2019-03-19	182.87	187.46	182.87	186.20	526225
2019-03-20	186.05	186.85	183.41	184.81	650361
2019-03-21	185.00	193.00	182.20	191.04	586987
2019-03-22	189.00	189.90	184.49	184.50	359309
2019-03-25	184.65	186.83	183.50	185.77	367029
2019-03-26	187.67	190.17	186.74	188.33	335860
2019-03-27	188.44	189.81	185.55	188.26	183606
2019-03-28	188.71	191.25	188.41	191.08	195104
2019-03-29	192.50	193.28	191.15	191.99	396862
2019-04-01	193.52	196.19	192.65	196.08	351771
2019-04-02	196.89	197.43	195.39	196.96	359053
2019-04-03	197.08	199.41	196.70	198.05	316229
2019-04-04	198.45	198.93	195.29	196.99	271249
2019-04-05	199.34	199.64	194.97	197.83	177344
2019-04-08	197.18	199.50	195.34	199.50	207073
2019-04-09	198.85	199.81	198.09	198.40	153336
2019-04-10	198.50	199.80	198.34	198.78	269033
2019-04-11	199.23	201.02	198.07	200.41	258583
2019-04-12	201.78	203.14	200.30	202.58	196094
2019-04-15	202.55	203.77	201.94	203.38	173461
2019-04-16	204.32	204.52	201.81	202.25	281510
2019-04-17	203.34	203.75	200.59	201.08	358373
2019-04-18	201.27	203.00	198.75	202.34	208545
2019-04-22	201.68	205.35	201.31	204.97	200683
2019-04-23	205.82	209.13	205.31	208.75	219409
2019-04-24	208.87	209.36	207.36	208.21	252468
2019-04-25	208.00	208.93	206.16	207.24	233898
2019-04-26	207.67	209.26	206.61	207.59	238652
2019-04-29	208.67	210.43	208.45	209.38	272245
2019-04-30	210.00	211.41	208.45	210.30	245022
2019-05-01	210.86	212.13	207.97	207.97	248837
2019-05-02	205.02	207.99	199.28	204.24	536328
2019-05-03	205.97	208.19	204.83	208.09	279902
2019-05-06	203.87	209.80	203.33	208.46	359985
2019-05-07	206.68	208.98	200.04	201.85	268923
2019-05-08	201.61	204.64	200.65	203.25	276996
2019-05-09	200.00	204.60	198.02	203.91	310970
2019-05-10	202.68	207.35	202.05	206.47	269998
2019-05-13	199.96	202.12	197.06	197.81	398634
2019-05-14	198.57	201.70	197.18	199.79	436180
2019-05-15	197.65	201.93	195.99	199.56	186700
2019-05-16	200.65	204.64	200.30	202.74	306894
2019-05-17	200.38	203.10	200.14	201.91	197762
2019-05-20	200.31	203.52	198.35	201.41	195443
2019-05-21	203.02	206.65	202.94	204.80	265420
2019-05-22	204.29	206.64	203.16	203.18	200416
2019-05-23	199.78	200.54	194.82	195.53	373313
2019-05-24	197.49	199.94	197.07	197.57	267520
2019-05-28	198.17	200.03	195.57	195.97	379981
2019-05-29	194.29	194.80	191.04	192.27	251616
2019-05-30	192.48	194.91	191.53	192.34	250015
2019-05-31	189.66	191.69	188.01	188.94	303261
2019-06-03	189.22	191.11	185.01	185.96	372795
2019-06-04	188.69	191.11	185.36	191.04	236069
2019-06-05	198.68	200.31	190.41	191.14	596561
2019-06-06	190.20	195.40	184.58	193.72	485807
2019-06-07	196.63	199.32	195.55	198.33	338418
2019-06-10	199.72	201.99	198.86	199.18	263390
2019-06-11	201.57	202.41	197.66	199.95	167839
2019-06-12	199.02	201.93	198.95	200.60	283538
2019-06-13	201.83	204.55	200.74	203.06	173280
2019-06-14	203.72	204.27	202.14	202.67	316875
2019-06-17	203.23	204.82	202.07	202.73	321342
2019-06-18	204.12	208.93	203.56	206.09	314990
2019-06-19	205.95	208.46	205.51	207.49	362219
2019-06-20	210.12	211.30	206.04	206.65	290652
2019-06-21	206.21	208.26	205.69	206.32	233340
2019-06-24	206.29	206.91	203.09	203.48	176730
2019-06-25	203.83	204.62	198.61	198.77	357613
2019-06-26	200.16	202.73	198.54	200.03	324215
2019-06-27	201.29	204.40	200.59	203.81	166247
2019-06-28	204.79	208.27	203.71	208.10	431630
2019-07-01	211.63	212.96	210.15	211.64	332732
2019-07-02	210.89	211.85	207.00	207.91	237317
2019-07-03	207.75	209.19	207.26	208.24	173222
2019-07-05	206.93	210.37	205.83	210.24	150897
2019-07-08	208.74	210.55	207.10	208.97	271602
2019-07-09	207.91	214.13	207.06	213.96	257449
2019-07-10	218.03	218.03	213.29	215.31	362454
2019-07-11	216.50	216.74	214.18	216.50	172211
2019-07-12	217.15	219.19	214.76	219.07	186170
2019-07-15	220.00	220.00	217.49	218.08	150520
2019-07-16	218.41	219.03	217.17	218.46	151668
2019-07-17	218.53	219.76	217.19	218.46	262882
2019-07-18	218.39	219.85	217.67	219.40	275859
2019-07-19	220.85	221.66	216.08	216.57	210551
2019-07-22	217.75	219.75	216.70	218.02	401245
2019-07-23	219.23	221.02	218.21	221.02	201903
2019-07-24	220.12	221.10	218.70	219.09	233093
2019-07-25	218.34	218.87	215.12	215.68	219286
2019-07-26	215.21	217.60	215.21	217.28	261514
2019-07-29	216.81	220.68	216.53	218.97	431769
2019-07-30	217.63	218.39	214.92	216.09	232092
2019-07-31	216.53	221.14	215.41	218.07	455078
2019-08-01	211.53	214.16	202.56	202.92	805186
2019-08-02	201.59	203.80	199.56	202.13	310820
2019-08-05	195.98	197.33	186.13	188.85	679358
2019-08-06	191.07	194.90	191.07	193.16	353621
2019-08-07	190.53	197.50	190.53	194.37	432506
2019-08-08	195.92	201.12	195.68	200.36	415954
2019-08-09	199.99	201.83	198.64	200.68	196851
2019-08-12	199.27	201.09	197.45	198.29	255983
2019-08-13	198.56	205.41	197.76	205.00	338096
2019-08-14	200.78	201.72	194.34	195.56	260927
2019-08-15	196.88	197.49	192.65	194.50	219255
2019-08-16	196.45	200.00	196.05	199.48	164294
2019-08-19	204.48	208.52	203.05	203.17	270879
2019-08-20	202.63	206.14	200.79	205.54	220999
2019-08-21	208.29	209.23	207.23	208.24	253355
2019-08-22	209.49	209.49	204.64	206.62	133200
2019-08-23	205.08	208.23	199.23	200.27	251043
2019-08-26	202.34	202.34	197.76	199.92	172469
2019-08-27	201.46	201.46	197.06	197.50	225438
2019-08-28	197.11	200.19	195.22	199.45	153711
2019-08-29	202.36	204.82	202.36	203.69	143294
2019-08-30	205.20	206.02	202.78	204.55	177993
2019-09-03	202.84	204.10	198.32	198.80	201459
2019-09-04	202.18	202.90	198.93	202.61	164118
2019-09-05	206.23	214.04	206.23	213.31	384772
2019-09-06	213.25	213.25	209.92	209.92	218351
2019-09-09	211.61	214.23	203.17	204.03	253478
2019-09-10	203.44	204.04	199.45	203.99	255623
2019-09-11	204.70	206.10	203.15	205.99	167679
2019-09-12	208.19	209.18	205.16	205.43	175199
2019-09-13	206.28	208.62	203.40	205.45	241366
2019-09-16	204.20	217.57	203.86	212.88	502991
2019-09-17	211.02	212.99	207.18	209.97	273824
2019-09-18	209.93	209.93	205.22	208.35	218171
2019-09-19	208.79	209.85	204.85	205.47	244979
2019-09-20	206.19	207.26	203.65	205.50	333603
2019-09-23	204.00	206.46	201.81	201.98	176483
2019-09-24	203.03	204.02	199.22	200.46	191904
2019-09-25	199.78	205.03	198.73	204.36	211507
2019-09-26	204.10	204.64	202.20	203.00	186455
2019-09-27	203.67	203.74	200.34	201.83	154096
2019-09-30	201.85	203.13	199.77	202.07	209602
2019-10-01	203.52	204.83	199.02	199.55	175963
2019-10-02	197.76	199.28	194.60	195.42	243505
2019-10-03	194.95	197.14	191.10	195.84	349029
2019-10-04	197.15	199.73	196.46	199.57	201072
2019-10-07	198.38	199.64	196.95	197.49	212884
2019-10-08	195.95	197.21	191.90	192.77	197756
2019-10-09	194.91	196.75	192.99	195.54	205919
2019-10-10	195.80	200.33	195.62	200.23	167213
2019-10-11	203.58	207.75	203.47	206.09	221260
2019-10-14	205.69	207.43	205.39	205.91	306034
2019-10-15	206.55	209.85	206.55	209.06	303761
2019-10-16	208.37	209.49	206.81	208.00	263133
2019-10-17	209.68	210.93	207.14	207.21	530863
2019-10-18	207.27	207.31	199.56	200.98	324628
2019-10-21	202.23	204.53	200.92	203.08	250655
2019-10-22	203.61	204.73	197.78	198.09	288062
2019-10-23	197.69	198.36	195.03	197.25	292135
2019-10-24	198.48	201.27	198.08	200.99	653912
2019-10-25	200.48	204.50	200.17	203.55	253347
2019-10-28	204.26	206.91	204.03	205.26	231663
2019-10-29	205.01	206.33	200.65	201.54	509100
2019-10-30	201.57	204.65	199.20	203.87	503477
2019-10-31	191.01	195.71	186.70	189.18	1171192
2019-11-01	191.63	196.76	191.45	192.64	458228
2019-11-04	194.11	195.91	190.08	195.69	453195
2019-11-05	196.09	196.92	193.21	194.87	479448
2019-11-06	194.82	196.96	194.53	196.41	283351
2019-11-07	197.49	199.96	195.85	196.23	332407
2019-11-08	195.02	196.55	192.41	196.30	510725
2019-11-11	194.19	197.35	192.95	196.49	285249
2019-11-12	196.54	199.79	195.91	197.47	353666
2019-11-13	196.19	198.67	195.63	195.83	236167
2019-11-14	195.00	196.77	194.71	195.87	284563
2019-11-15	197.42	200.83	195.95	200.55	269874
2019-11-18	199.29	199.36	197.04	199.15	294477
2019-11-19	199.37	201.99	198.36	199.23	341224
2019-11-20	198.14	200.49	196.18	198.44	297642
2019-11-21	198.13	199.04	196.51	196.61	253513
2019-11-22	197.44	198.40	195.76	197.00	250679
2019-11-25	197.90	201.75	197.51	201.58	256153
2019-11-26	201.27	204.89	201.27	204.68	318143
2019-11-27	204.77	205.41	202.31	205.23	223306
2019-11-29	204.20	204.67	201.02	201.13	114870
2019-12-02	201.00	201.51	198.10	198.21	173162
2019-12-03	195.07	196.43	194.28	195.90	208508
2019-12-04	196.82	199.55	196.82	197.62	230797
2019-12-05	198.14	199.42	196.32	197.06	223970
2019-12-06	198.99	201.56	198.12	199.97	159534
2019-12-09	199.00	199.75	197.00	197.37	165403
2019-12-10	196.95	198.06	196.09	196.59	252663
2019-12-11	196.80	198.07	196.32	196.99	233603
2019-12-12	196.86	202.11	196.26	201.58	277141
2019-12-13	201.08	203.62	199.18	203.38	154495
2019-12-16	204.51	206.61	203.70	204.89	180924
2019-12-17	205.08	206.42	203.76	205.42	179830
2019-12-18	205.42	207.42	204.97	205.25	164773
2019-12-19	205.00	205.35	202.67	204.23	261786
2019-12-20	205.61	207.17	204.19	206.21	317674
2019-12-23	206.77	206.77	204.93	205.85	122285
2019-12-24	206.03	206.95	205.26	205.91	62946
2019-12-26	206.33	207.68	205.34	206.91	125718
2019-12-27	207.62	209.74	206.27	209.43	256088
2019-12-30	209.44	209.44	207.00	208.32	149807
2019-12-31	207.67	209.75	207.31	209.46	182847
2020-01-02	210.99	213.76	210.99	213.74	260495
2020-01-03	211.68	214.80	210.87	213.98	302169
2020-01-06	212.03	214.99	211.73	214.99	275396
2020-01-07	214.99	216.37	213.66	214.24	312621
2020-01-08	215.13	215.99	212.82	213.11	292345
2020-01-09	215.10	217.60	214.15	217.46	191917
2020-01-10	218.12	218.49	216.00	217.43	234953
2020-01-13	218.53	221.00	217.06	220.16	172909
2020-01-14	220.23	221.60	219.01	219.92	254308
2020-01-15	220.10	222.69	219.60	220.98	245167
2020-01-16	222.29	224.63	222.16	224.46	155837
2020-01-17	225.45	226.18	224.33	225.89	169761
2020-01-21	225.24	226.42	223.38	224.50	291997
2020-01-22	225.43	227.28	220.00	221.91	314616
2020-01-23	221.78	222.91	218.53	222.39	322854
2020-01-24	225.00	234.95	224.98	230.00	654067
2020-01-27	225.00	226.26	221.50	223.23	355393
2020-01-28	224.46	226.95	224.03	225.77	223164
2020-01-29	224.97	228.43	220.91	226.62	403244
2020-01-30	224.29	226.76	221.53	224.25	498802
2020-01-31	222.60	224.73	216.19	216.92	536719
2020-02-03	217.44	219.38	214.85	216.25	572518
2020-02-04	219.78	220.26	216.46	218.77	535253
2020-02-05	221.68	223.73	219.38	222.84	366068
2020-02-06	223.97	223.97	219.23	219.54	317848
2020-02-07	216.09	217.39	210.59	212.37	577228
2020-02-10	211.76	215.17	211.05	214.70	615197
2020-02-11	215.63	216.43	212.09	215.27	353872
2020-02-12	215.75	221.17	215.75	219.72	536443
2020-02-13	218.26	231.71	214.42	228.62	978734
2020-02-14	230.30	232.72	227.03	231.66	481385
2020-02-18	223.19	232.20	223.19	229.72	335727
2020-02-19	231.20	235.64	230.11	234.94	279586
2020-02-20	234.41	236.52	229.95	235.13	330754
2020-02-21	234.53	236.02	229.91	231.60	332852
2020-02-24	220.52	224.19	217.98	220.33	484575
2020-02-25	220.41	220.41	206.42	207.34	706689
2020-02-26	208.38	212.73	199.61	199.83	693757
2020-02-27	194.83	199.38	187.99	188.29	660704
2020-02-28	181.31	188.95	180.70	187.24	895506
2020-03-02	189.53	194.09	182.66	193.42	728162
2020-03-03	192.28	197.69	179.92	182.51	815633
2020-03-04	186.60	187.92	175.77	182.74	1241284
2020-03-05	176.60	176.60	166.57	173.19	1024696
2020-03-06	165.95	170.27	162.56	165.60	753585
2020-03-09	146.06	148.22	131.21	135.25	1437993
2020-03-10	142.47	153.64	136.68	149.39	1402599
2020-03-11	144.63	145.24	133.51	135.82	912709
2020-03-12	123.45	128.31	110.01	115.86	1305835
2020-03-13	124.85	136.71	120.13	135.30	1343651
2020-03-16	110.03	120.24	107.10	109.66	1093763
2020-03-17	112.22	121.01	100.64	118.86	1144216
2020-03-18	108.87	111.38	89.48	91.77	1099305
2020-03-19	90.10	102.38	83.00	100.42	1068944
2020-03-20	103.26	106.82	84.22	84.87	1044035
2020-03-23	84.56	86.75	71.12	83.23	1064623
2020-03-24	90.93	108.37	89.40	96.93	1317205
2020-03-25	98.83	124.78	97.18	114.65	1274319
2020-03-26	116.99	125.10	111.01	116.38	946240
2020-03-27	110.54	114.99	107.55	108.78	651540
2020-03-30	107.66	112.33	102.64	108.84	718441
2020-03-31	108.14	108.97	102.34	104.55	691752
2020-04-01	99.76	100.62	90.46	93.17	868863
2020-04-02	92.58	102.05	91.72	95.32	1045964
2020-04-03	97.22	102.68	89.44	93.83	859110
2020-04-06	98.51	104.98	98.51	102.71	843610
2020-04-07	112.24	113.80	103.92	104.93	866609
2020-04-08	108.91	117.93	105.97	116.63	571243
2020-04-09	122.00	129.94	119.36	122.98	1193988
2020-04-13	122.15	122.15	113.37	115.41	539819
2020-04-14	118.59	119.83	111.36	112.48	696506
2020-04-15	106.51	109.00	104.18	108.74	418719
2020-04-16	110.09	110.99	102.54	106.72	454065
2020-04-17	112.80	115.39	110.48	114.69	473045
2020-04-20	109.60	115.19	106.50	109.81	580121
2020-04-21	105.20	106.76	100.53	102.43	544420
2020-04-22	105.89	107.93	102.74	105.55	281402
2020-04-23	106.88	109.77	105.21	106.06	385457
2020-04-24	107.48	110.85	103.68	110.10	349316
2020-04-27	110.10	119.78	110.01	118.91	499638
2020-04-28	122.54	125.52	119.07	122.55	484675
2020-04-29	130.00	139.01	129.83	137.57	841121
2020-04-30	135.41	135.41	129.34	132.32	624966
2020-05-01	126.87	127.91	123.99	127.20	531712
2020-05-04	124.86	125.97	121.99	125.83	483168
2020-05-05	129.16	132.53	127.19	128.01	397776
2020-05-06	130.63	132.41	125.94	130.15	525577
2020-05-07	134.30	143.64	132.99	137.89	701702
2020-05-08	140.28	141.92	131.33	133.61	756588
2020-05-11	131.00	133.16	129.13	131.91	539212
2020-05-12	133.25	134.61	125.71	126.04	357188
2020-05-13	123.99	125.68	114.11	116.09	371679
2020-05-14	113.44	125.50	110.38	123.01	558403
2020-05-15	120.17	124.67	119.52	120.50	338099
2020-05-18	128.99	136.52	126.53	135.38	525676
2020-05-19	134.28	139.20	132.18	132.68	326266
2020-05-20	135.92	138.49	134.23	137.19	415664
2020-05-21	136.04	140.90	135.04	138.51	928500
2020-05-22	138.51	139.34	136.01	138.73	286985
2020-05-26	147.19	152.79	145.50	150.31	576204
2020-05-27	155.49	159.61	146.52	151.99	550195
2020-05-28	157.19	157.19	146.78	148.49	636034
2020-05-29	146.61	149.48	144.97	148.08	452202
2020-06-01	147.99	154.74	147.01	152.34	378706
2020-06-02	154.40	157.32	152.06	157.00	376106
2020-06-03	160.10	168.60	157.89	167.28	481042
2020-06-04	165.04	168.82	160.28	162.45	448110
2020-06-05	174.18	184.46	172.62	176.21	503760
2020-06-08	179.32	184.97	177.53	180.49	472478
2020-06-09	175.80	179.26	172.65	172.75	423955
2020-06-10	171.76	172.24	163.51	168.67	386096
2020-06-11	156.01	160.00	153.04	153.08	387621
2020-06-12	163.31	163.81	153.30	158.80	302684
2020-06-15	151.03	161.30	150.67	160.18	286655
2020-06-16	170.33	172.80	162.51	167.68	503494
2020-06-17	168.04	169.41	160.81	161.27	302967
2020-06-18	159.23	180.54	159.02	171.53	2612148
2020-06-19	177.47	181.85	171.50	172.67	1908977
2020-06-22	175.23	175.99	170.41	171.36	900050
2020-06-23	174.65	176.32	172.18	173.15	874522
2020-06-24	171.82	172.25	159.26	160.14	1329536
2020-06-25	160.87	162.00	156.49	161.14	966404
2020-06-26	160.02	160.67	153.38	155.51	1482072
2020-06-29	157.63	166.03	155.62	162.66	698619
2020-06-30	161.45	165.33	158.78	165.01	666741
2020-07-01	165.33	169.25	162.59	162.83	544788
2020-07-02	166.24	168.22	159.63	159.85	411820
2020-07-06	163.74	165.13	160.19	161.02	379525
2020-07-07	160.38	162.09	156.62	156.71	383928
2020-07-08	157.81	160.91	155.65	158.06	463156
2020-07-09	158.50	158.88	152.13	154.60	585581
2020-07-10	153.88	155.64	152.26	154.37	432545
2020-07-13	155.92	157.07	151.72	152.82	593282
2020-07-14	152.03	152.78	147.56	152.55	438951
2020-07-15	157.15	166.13	156.01	165.65	616113
2020-07-16	163.32	165.86	161.08	163.60	332427
2020-07-17	164.44	164.44	160.87	163.61	379946
2020-07-20	163.29	163.65	160.64	162.49	247717
2020-07-21	163.84	165.78	163.25	164.66	265993
2020-07-22	163.83	167.75	163.57	165.97	271931
2020-07-23	164.90	167.62	162.94	164.95	328490
2020-07-24	163.99	165.66	160.92	161.60	283362
2020-07-27	161.50	164.07	159.70	163.31	281038
2020-07-28	163.00	165.66	162.45	162.79	285621
2020-07-29	164.03	171.70	163.19	170.27	582062
2020-07-30	160.00	162.39	152.60	160.03	963872
2020-07-31	160.01	160.01	155.13	158.37	411689
2020-08-03	155.89	159.58	151.56	159.09	450130
2020-08-04	158.59	162.88	158.17	161.08	197721
2020-08-05	163.04	167.12	161.35	165.78	304043
2020-08-06	166.23	169.32	164.31	168.55	326358
2020-08-07	166.01	166.16	159.38	162.81	404892
2020-08-10	162.90	164.81	162.18	163.00	223733
2020-08-11	164.97	171.90	164.97	165.51	418807
2020-08-12	167.67	168.05	162.32	164.14	345177
2020-08-13	163.37	165.54	161.12	161.91	332420
2020-08-14	161.19	163.00	160.51	161.39	235503
2020-08-17	162.68	164.08	160.87	161.65	285998
2020-08-18	162.05	162.74	157.03	157.30	320437
2020-08-19	157.26	159.84	157.03	157.84	222782
2020-08-20	156.11	157.71	153.79	154.05	280079
2020-08-21	154.00	154.38	151.43	152.19	347041
2020-08-24	153.55	160.46	153.11	160.18	490387
2020-08-25	161.01	161.88	156.91	158.65	282926
2020-08-26	158.72	158.95	156.29	158.00	208115
2020-08-27	159.31	164.79	158.85	162.27	299117
2020-08-28	162.40	164.62	162.08	164.04	180265
2020-08-31	163.80	163.80	159.70	159.71	286309
2020-09-01	159.10	163.91	158.13	163.46	279107
2020-09-02	163.93	169.05	161.01	168.33	342934
2020-09-03	167.61	169.76	163.33	164.66	378513
2020-09-04	165.36	166.73	155.78	159.46	314869
2020-09-08	155.75	157.93	152.92	153.24	340998
2020-09-09	155.20	155.50	151.68	153.83	238484
2020-09-10	155.00	157.99	150.55	151.18	248470
2020-09-11	151.94	151.94	145.39	147.17	371457
2020-09-14	149.07	150.31	146.24	146.73	248971
2020-09-15	148.09	149.38	145.96	146.31	329699
2020-09-16	147.82	149.00	144.52	144.86	452525
2020-09-17	142.72	144.47	140.39	144.43	585048
2020-09-18	144.76	145.37	142.45	143.92	678623
2020-09-21	138.75	139.99	135.21	138.51	538152
2020-09-22	139.88	141.46	138.88	141.21	511156
2020-09-23	141.18	144.09	140.60	140.74	581477
2020-09-24	139.76	140.02	136.56	137.84	271229
2020-09-25	136.93	140.74	136.32	140.13	444921
2020-09-28	143.24	145.25	142.59	143.78	756868
2020-09-29	142.95	143.16	140.70	141.24	500578
2020-09-30	140.65	144.24	137.05	138.97	576139
2020-10-01	139.59	142.84	137.58	140.25	431500
2020-10-02	136.38	142.88	136.12	142.58	382478
2020-10-05	144.67	148.15	144.67	147.20	381449
2020-10-06	148.07	151.11	145.06	145.44	334328
2020-10-07	147.70	148.87	144.93	144.93	252070
2020-10-08	146.88	148.96	146.00	147.00	321377
2020-10-09	148.77	152.55	148.07	150.21	447846
2020-10-12	170.00	170.00	155.90	156.15	1501337
2020-10-13	154.94	156.00	151.36	152.24	405394
2020-10-14	152.01	153.46	146.71	149.40	422672
2020-10-15	146.02	149.64	145.33	149.35	275022
2020-10-16	150.30	151.31	148.23	149.83	194234
2020-10-19	150.22	152.24	146.64	147.15	482135
2020-10-20	148.78	151.16	145.46	145.53	249947
2020-10-21	145.09	146.02	142.72	143.83	275427
2020-10-22	144.81	148.93	143.18	148.27	451831
2020-10-23	149.99	150.04	145.79	146.49	386169
2020-10-26	144.48	144.48	138.35	140.04	444488
2020-10-27	140.39	142.22	137.82	138.25	385406
2020-10-28	135.00	136.38	131.30	133.58	749085
2020-10-29	128.75	130.27	124.00	126.00	1064877
2020-10-30	124.11	126.85	122.64	126.55	517075
2020-11-02	128.49	129.97	125.75	128.01	355977
2020-11-03	130.00	134.35	129.79	133.66	385630
2020-11-04	134.53	141.84	134.38	140.01	422005
2020-11-05	141.95	143.04	140.30	140.97	266579
2020-11-06	141.52	142.07	136.04	137.18	346391
2020-11-09	150.00	172.05	145.50	171.21	1713035
2020-11-10	170.26	178.92	168.18	178.49	932292
2020-11-11	177.58	177.59	163.23	166.10	906001
2020-11-12	163.89	164.64	157.89	159.51	435267
2020-11-13	160.80	167.46	160.75	166.87	357378
2020-11-16	172.01	175.48	169.31	173.46	489115
2020-11-17	170.94	180.38	170.37	180.02	787580
2020-11-18	179.63	180.37	175.50	175.65	399024
2020-11-19	175.00	177.80	172.96	174.98	304228
2020-11-20	174.15	174.44	169.59	171.71	309353
2020-11-23	173.96	181.95	172.41	181.07	399399
2020-11-24	184.72	189.68	183.86	184.70	568050
2020-11-25	183.12	183.54	178.62	180.54	313562
2020-11-27	181.00	181.72	178.95	181.52	103051
2020-11-30	179.25	179.40	172.89	173.24	297487
2020-12-01	175.69	183.55	175.69	179.12	435792
2020-12-02	176.88	181.77	175.56	181.54	231742
2020-12-03	179.85	184.86	178.90	181.00	270081
2020-12-04	182.68	192.74	181.74	191.49	426495
2020-12-07	190.00	192.57	189.40	191.32	491299
2020-12-08	190.10	193.90	189.83	190.89	375449
2020-12-09	193.28	193.80	188.80	189.73	402517
2020-12-10	187.48	192.26	186.66	189.95	414596
2020-12-11	187.46	189.21	185.43	187.75	236682
2020-12-14	190.90	192.44	184.27	184.93	520211
2020-12-15	190.32	204.35	188.98	204.33	881946
2020-12-16	205.80	208.99	202.17	203.52	423244
2020-12-17	205.19	206.66	202.24	204.76	288284
2020-12-18	206.31	206.31	202.40	204.60	939032
2020-12-21	197.90	200.08	194.37	199.77	372395
2020-12-22	201.00	202.99	197.93	199.94	214386
2020-12-23	200.73	204.03	200.07	203.11	141284
2020-12-24	203.98	204.00	200.39	203.51	61159
2020-12-28	204.94	204.94	200.46	201.40	152653
2020-12-29	203.54	203.80	199.30	200.08	184598
2020-12-30	200.45	203.96	200.45	201.13	160359
2020-12-31	201.63	205.45	199.63	203.53	208088
2021-01-04	204.68	204.68	193.48	197.21	265096
2021-01-05	197.92	205.39	197.92	202.30	341875
2021-01-06	198.99	213.26	198.99	211.50	469284
2021-01-07	213.80	217.98	211.92	212.57	265541
2021-01-08	213.24	214.05	210.20	212.02	231481
2021-01-11	205.83	209.46	204.69	208.69	425110
2021-01-12	209.48	211.49	207.68	209.72	340683
2021-01-13	210.44	213.50	208.70	211.88	191613
2021-01-14	213.78	215.60	210.73	212.08	320412
2021-01-15	209.45	211.69	200.81	200.90	328144
2021-01-19	203.86	206.31	200.74	202.24	281951
2021-01-20	203.78	207.29	203.08	205.62	224000
2021-01-21	205.96	206.37	202.67	202.92	156903
2021-01-22	200.75	203.20	200.75	201.75	201078
2021-01-25	201.58	202.94	192.53	197.43	342665
2021-01-26	200.52	200.89	193.07	193.55	275004
2021-01-27	189.37	191.35	185.02	187.22	356167
2021-01-28	190.28	198.00	189.49	196.21	335374
2021-01-29	196.53	196.53	187.43	188.60	394641
2021-02-01	191.67	196.31	190.15	195.74	242260
2021-02-02	199.51	200.26	195.74	196.48	257451
2021-02-03	195.68	197.64	193.76	195.12	224648
2021-02-04	199.04	202.69	195.77	200.04	289281
2021-02-05	203.99	205.37	197.72	198.98	226430
2021-02-08	200.82	207.75	198.56	207.69	295563
2021-02-09	206.71	209.64	203.79	208.31	182017
2021-02-10	208.80	215.28	208.80	214.50	370888
2021-02-11	216.30	222.25	216.30	219.36	363205
2021-02-12	219.41	221.64	218.93	221.40	219492
2021-02-16	223.00	229.73	221.64	223.56	395002
2021-02-17	221.20	227.20	221.20	224.67	211838
2021-02-18	222.27	224.77	217.22	218.81	363157
2021-02-19	220.59	222.25	218.63	221.19	143504
2021-02-22	218.90	229.36	218.03	226.82	262710
2021-02-23	225.96	230.40	219.80	229.92	386252
2021-02-24	227.32	234.64	215.49	230.00	702067
2021-02-25	225.13	229.13	215.30	217.95	508562
2021-02-26	216.31	219.59	205.00	208.35	876117
2021-03-01	210.00	218.21	209.65	214.01	550646
2021-03-02	214.03	217.01	210.44	215.02	385501
2021-03-03	214.67	218.69	212.98	215.39	661835
2021-03-04	215.08	216.40	205.40	209.49	720618
2021-03-05	212.44	214.99	201.16	213.97	791876
2021-03-08	217.57	224.31	215.12	216.33	466423
2021-03-09	217.06	221.54	212.65	212.73	402838
2021-03-10	214.19	216.95	209.52	212.97	314743
2021-03-11	215.55	220.62	215.25	218.32	349968
2021-03-12	218.59	221.90	217.33	221.08	284892
2021-03-15	223.02	226.72	221.87	226.02	263458
2021-03-16	226.70	226.73	218.84	221.33	227197
2021-03-17	221.79	229.40	219.26	228.44	337619
2021-03-18	226.73	229.20	218.25	219.66	424771
2021-03-19	217.35	220.35	214.41	215.25	441787
2021-03-22	214.06	216.45	212.38	213.50	203742
2021-03-23	212.02	213.07	205.87	206.46	355571
2021-03-24	209.14	215.58	208.51	209.78	311527
2021-03-25	207.79	214.46	204.38	212.97	275824
2021-03-26	215.90	220.66	214.21	219.69	402530
2021-03-29	208.47	218.63	207.23	215.87	346433
2021-03-30	215.18	217.82	212.14	212.93	220908
2021-03-31	213.16	213.91	208.57	209.22	404268
2021-04-01	211.97	217.12	211.97	216.44	282153
2021-04-05	215.79	219.74	212.80	215.17	289873
2021-04-06	213.46	219.89	213.20	218.93	281894
2021-04-07	218.16	220.92	214.43	215.26	228580
2021-04-08	216.90	217.79	213.06	217.01	634607
2021-04-09	216.56	220.04	215.24	219.31	126916
2021-04-12	224.46	224.93	221.00	222.91	531323
2021-04-13	221.02	223.89	217.67	220.97	413267
2021-04-14	221.55	228.81	221.55	226.00	543613
2021-04-15	229.32	232.07	226.80	228.01	310253
2021-04-16	229.66	230.00	227.86	229.02	331685
2021-04-19	227.93	230.14	224.32	226.34	222941
2021-04-20	224.86	226.61	218.35	220.50	310449
2021-04-21	221.10	227.58	218.95	224.07	287951
2021-04-22	223.41	227.64	223.07	224.73	164675
2021-04-23	225.85	229.00	224.87	227.23	240542
2021-04-26	227.45	229.90	227.18	228.13	192569
2021-04-27	227.67	228.55	225.00	225.83	251488
2021-04-28	226.95	229.89	225.82	226.73	441531
2021-04-29	218.00	219.09	208.00	212.23	785659
2021-04-30	210.28	210.33	203.62	205.21	674468
2021-05-03	206.84	208.37	203.51	203.52	467899
2021-05-04	202.73	205.49	198.77	204.27	438984
2021-05-05	205.72	204.44	199.98	200.49	252808
2021-05-06	200.60	200.79	193.63	198.66	383386
2021-05-07	199.15	199.97	195.00	196.40	549551
2021-05-10	196.81	199.09	195.05	196.32	401092
2021-05-11	192.44	195.85	188.32	191.64	497526
2021-05-12	190.50	191.93	187.57	187.76	409799
2021-05-13	188.70	191.45	184.50	187.99	369764
2021-05-14	190.14	192.47	189.96	191.63	479374
2021-05-17	189.68	191.25	185.81	187.87	369912
2021-05-18	188.68	191.79	186.58	189.80	335787
2021-05-19	186.55	187.92	184.04	187.89	306510
2021-05-20	188.68	190.06	185.72	189.65	375415
2021-05-21	191.49	193.55	190.69	191.42	275089
2021-05-24	193.59	194.99	192.46	193.38	341695
2021-05-25	193.98	194.69	190.71	192.37	296509
2021-05-26	193.52	194.94	192.00	192.72	284847
2021-05-27	193.42	195.15	192.10	192.50	219533
2021-05-28	194.11	196.11	191.50	195.91	532102
2021-06-01	197.78	204.25	196.08	204.01	526881
2021-06-02	204.15	205.35	202.46	202.67	736616
2021-06-03	200.70	203.71	197.63	201.87	591811
2021-06-04	204.72	205.93	202.60	204.01	355541
2021-06-07	204.16	204.69	200.94	201.20	281649
2021-06-08	199.99	203.40	199.99	202.63	233136
2021-06-09	202.61	204.73	201.66	201.85	185885
2021-06-10	202.54	202.59	197.79	201.82	224494
2021-06-11	202.24	205.79	201.31	205.67	166974
2021-06-14	205.81	206.90	201.33	201.85	276079
2021-06-15	201.07	202.16	200.05	200.93	163037
2021-06-16	200.46	201.90	198.35	199.92	268724
2021-06-17	199.34	200.99	196.74	199.36	253205
2021-06-18	196.26	198.40	195.68	195.84	387536
2021-06-21	196.72	200.71	195.48	200.59	378767
2021-06-22	200.14	200.71	197.10	197.85	294258
2021-06-23	197.57	200.93	197.57	197.97	291918
2021-06-24	199.45	199.94	197.94	198.44	292155
2021-06-25	198.76	200.40	194.71	197.59	1257587
2021-06-28	197.34	197.99	190.63	192.83	823828
2021-06-29	194.13	194.33	190.55	192.09	389881
2021-06-30	192.50	194.76	191.50	193.90	389863
2021-07-01	194.99	198.54	194.67	198.26	386529
2021-07-02	198.87	199.92	197.28	199.85	243537
2021-07-06	200.00	200.41	194.86	197.36	298062
2021-07-07	197.29	198.92	193.93	197.72	260471
2021-07-08	194.07	195.10	190.92	191.87	304891
2021-07-09	194.83	196.80	193.70	195.95	164026
2021-07-12	194.67	197.37	193.17	196.98	216685
2021-07-13	196.26	197.07	191.73	192.05	292268
2021-07-14	193.92	196.14	193.54	194.66	153764
2021-07-15	192.73	194.18	191.48	192.96	194180
2021-07-16	195.95	196.23	192.20	192.90	250098
2021-07-19	189.25	189.97	182.65	183.58	432121
2021-07-20	184.56	193.80	183.77	191.29	407050
2021-07-21	193.04	197.17	192.23	196.42	227936
2021-07-22	195.99	197.46	193.79	196.83	165742
2021-07-23	198.00	201.92	197.40	200.87	180899
2021-07-26	200.87	202.68	200.19	200.91	187680
2021-07-27	198.73	203.50	198.73	202.69	312642
2021-07-28	203.50	204.28	200.34	202.85	270680
2021-07-29	204.93	208.38	193.31	194.61	589195
2021-07-30	192.05	194.80	188.85	189.73	371765
2021-08-02	190.13	192.05	184.24	184.38	313208
2021-08-03	184.32	185.08	178.49	182.27	387660
2021-08-04	179.36	181.43	176.96	178.30	290818
2021-08-05	178.02	183.37	177.56	179.30	400834
2021-08-06	180.75	181.01	177.40	178.26	510644
2021-08-09	177.34	178.05	174.37	176.36	308609
2021-08-10	176.84	178.24	175.21	175.96	364411
2021-08-11	176.01	176.16	173.31	174.54	336737
2021-08-12	174.54	175.89	173.67	175.01	423228
2021-08-13	175.28	176.09	173.60	175.28	157518
2021-08-16	174.48	175.43	172.78	175.31	134591
2021-08-17	173.91	174.88	171.42	172.95	236676
2021-08-18	171.72	173.44	170.44	170.81	257365
2021-08-19	168.06	171.08	167.69	169.68	285446
2021-08-20	169.45	174.70	169.45	174.65	287871
2021-08-23	176.24	178.40	175.04	178.05	260880
2021-08-24	179.71	180.69	178.07	179.61	227711
2021-08-25	179.96	183.00	179.30	182.54	178735
2021-08-26	181.86	183.37	179.74	180.00	308405
2021-08-27	183.79	186.96	181.68	184.18	299378
2021-08-30	184.53	184.53	180.75	182.98	215629
2021-08-31	182.42	185.28	181.79	183.57	299943
2021-09-01	183.94	183.94	180.80	182.73	205968
2021-09-02	182.67	182.67	178.00	178.10	326043
2021-09-03	177.61	179.20	175.26	175.74	331702
2021-09-07	175.00	176.20	171.86	172.75	373898
2021-09-08	173.09	176.65	170.82	175.84	286387
2021-09-09	175.51	176.99	173.60	173.78	203131
2021-09-10	174.93	174.93	170.77	170.82	238119
2021-09-13	172.48	175.31	171.40	175.22	184509
2021-09-14	176.50	176.50	171.09	171.13	278529
2021-09-15	170.00	172.62	169.06	171.57	279071
2021-09-16	171.87	172.36	169.18	171.03	236179
2021-09-17	170.04	170.66	168.01	168.88	659603
2021-09-20	165.00	166.53	164.17	165.97	331958
2021-09-21	167.54	167.84	163.87	164.23	229421
2021-09-22	165.00	168.54	164.70	167.84	291797
2021-09-23	169.65	174.46	168.99	173.00	232653
2021-09-24	172.29	174.22	170.66	171.26	276434
2021-09-27	172.77	180.61	172.20	179.76	513004
2021-09-28	179.20	182.02	177.97	179.44	560763
2021-09-29	178.72	179.36	172.39	175.13	375535
2021-09-30	176.41	178.60	173.40	176.14	481638
2021-10-01	177.58	183.13	177.55	182.29	476182
2021-10-04	181.88	183.65	177.47	180.90	366385
2021-10-05	181.26	181.68	177.20	180.54	381695
2021-10-06	177.66	179.28	175.56	178.52	305764
2021-10-07	180.43	183.14	179.71	182.24	144387
2021-10-08	182.58	183.31	180.01	180.71	123203
2021-10-11	180.77	182.80	175.44	176.15	215330
2021-10-12	175.67	179.40	175.36	178.18	141571
2021-10-13	183.01	184.88	181.04	184.68	393812
2021-10-14	186.45	190.72	185.95	190.41	308351
2021-10-15	192.19	195.23	191.70	192.92	232461
2021-10-18	192.58	193.36	190.78	190.94	332224
2021-10-19	192.88	194.99	191.21	194.40	294246
2021-10-20	194.44	194.44	191.64	192.65	268906
2021-10-21	191.74	193.91	191.30	193.37	137167
2021-10-22	193.01	195.74	192.49	194.72	175113
2021-10-25	195.62	197.44	194.36	196.26	175200
2021-10-26	197.70	197.70	192.23	192.37	157421
2021-10-27	191.08	193.54	183.82	184.17	397458
2021-10-28	185.99	187.39	159.01	160.84	1334411
2021-10-29	161.00	161.01	149.02	149.70	947300
2021-11-01	149.28	155.69	148.86	153.69	806600
2021-11-02	152.53	154.00	142.52	143.83	887751
2021-11-03	142.82	150.75	142.82	149.08	679802
2021-11-04	150.70	157.00	150.64	152.02	673320
2021-11-05	154.76	158.15	154.52	155.95	648034
2021-11-08	156.24	158.36	154.42	156.39	524371
2021-11-09	155.32	157.37	149.61	151.90	467443
2021-11-10	151.56	155.63	150.52	151.13	300421
2021-11-11	151.49	153.05	149.11	150.01	213532
2021-11-12	150.01	151.11	150.00	150.45	172443
2021-11-15	151.21	151.66	148.42	149.46	508542
2021-11-16	148.42	149.21	145.14	145.40	700633
2021-11-17	142.93	144.36	139.33	141.13	470573
2021-11-18	141.80	142.12	137.71	138.12	317151
2021-11-19	136.33	137.55	135.42	136.14	486976
2021-11-22	136.46	137.32	132.96	133.32	741410
2021-11-23	133.93	135.11	131.88	134.25	666752
2021-11-24	133.04	138.18	132.39	137.11	479531
2021-11-26	130.99	132.33	126.80	131.93	688370
2021-11-29	133.99	133.99	129.76	130.46	581429
2021-11-30	129.09	131.79	125.15	126.42	747665
2021-12-01	130.95	132.10	123.58	123.68	417095
2021-12-02	124.85	129.67	124.05	129.18	602216
2021-12-03	129.85	129.85	124.05	125.44	466502
2021-12-06	128.12	132.93	126.39	130.37	825788
2021-12-07	132.09	137.16	131.35	132.51	1009908
2021-12-08	133.64	135.15	132.19	134.48	909679
2021-12-09	133.31	135.00	130.70	132.42	313191
2021-12-10	133.50	134.47	130.53	131.91	243952
2021-12-13	130.90	132.08	128.69	130.36	278309
2021-12-14	129.34	133.04	125.76	125.98	899072
2021-12-15	125.81	128.39	123.01	127.69	466626
2021-12-16	129.17	131.53	126.32	126.87	377210
2021-12-17	126.52	129.98	123.99	128.66	725055
2021-12-20	125.55	126.65	123.54	126.13	464329
2021-12-21	128.23	132.46	128.00	131.44	404184
2021-12-22	131.38	136.68	131.05	136.49	380381
2021-12-23	136.10	138.37	135.92	137.62	220936
2021-12-27	137.17	138.31	134.41	136.79	232843
2021-12-28	136.39	140.46	136.39	137.11	355738
2021-12-29	137.09	140.53	137.09	140.12	467107
2021-12-30	140.96	143.71	140.12	141.44	283496
2021-12-31	141.80	143.46	140.39	140.39	352511
2022-01-03	139.65	144.63	139.11	143.60	292860
2022-01-04	150.15	152.00	147.78	149.66	638849
2022-01-05	150.48	155.64	149.01	151.21	784142
2022-01-06	151.71	153.29	149.61	151.54	409776
2022-01-07	150.28	156.45	150.28	155.09	330306
2022-01-10	155.84	156.61	147.25	151.49	383094
2022-01-11	151.58	157.00	150.06	156.43	536271
2022-01-12	156.57	158.30	155.18	156.31	268198
2022-01-13	157.09	160.63	155.01	155.28	353341
2022-01-14	153.71	158.25	152.78	157.22	355613
2022-01-18	155.62	156.50	154.11	154.85	386586
2022-01-19	154.63	158.25	153.71	155.38	612410
2022-01-20	154.69	160.75	153.49	153.64	618190
2022-01-21	152.97	157.36	150.86	151.40	413818
2022-01-24	148.03	149.74	142.20	149.32	520261
2022-01-25	147.28	151.22	142.97	149.55	475918
2022-01-26	152.26	152.91	146.41	148.01	296993
2022-01-27	149.38	153.08	147.97	149.30	294105
2022-01-28	149.00	156.17	149.00	156.02	375309
2022-01-31	154.68	161.10	154.68	160.98	386284
2022-02-01	162.10	166.47	160.38	165.28	664097
2022-02-02	163.87	164.96	161.45	162.52	239060
2022-02-03	159.60	159.70	155.43	156.83	334577
2022-02-04	156.10	160.76	155.02	160.17	247173
2022-02-07	160.35	162.91	158.85	160.53	541704
2022-02-08	160.00	163.03	160.00	161.29	596132
2022-02-09	163.81	168.73	163.81	167.15	594559
2022-02-10	172.90	178.21	166.68	168.96	919863
2022-02-11	172.20	173.35	168.09	171.93	703918
2022-02-14	172.25	178.14	171.11	172.82	737048
2022-02-15	174.00	178.41	173.63	175.07	452893
2022-02-16	175.81	178.60	171.79	172.90	928495
2022-02-17	171.15	171.16	166.07	167.13	426310
2022-02-18	166.32	168.45	162.52	163.26	365581
2022-02-22	162.08	166.59	162.08	163.83	456768
2022-02-23	165.61	166.94	160.84	161.08	405668
2022-02-24	155.86	163.08	155.39	162.63	516258
2022-02-25	164.63	166.98	161.06	165.64	680497
2022-02-28	163.65	168.95	163.34	168.51	590209
2022-03-01	168.96	171.49	160.18	161.72	310485
2022-03-02	164.30	168.94	161.84	168.75	614455
2022-03-03	171.07	172.28	163.44	164.21	277022
2022-03-04	162.49	163.78	157.74	161.97	421645
2022-03-07	162.13	163.06	156.19	156.35	388411
2022-03-08	156.89	167.64	155.55	163.99	447913
2022-03-09	166.97	167.98	162.19	163.26	381266
2022-03-10	160.07	164.90	160.01	164.27	255815
2022-03-11	166.25	166.35	162.50	162.66	234334
2022-03-14	162.15	164.11	158.41	159.56	331112
2022-03-15	159.64	163.52	159.25	163.22	281255
2022-03-16	167.93	173.18	166.35	172.98	463217
2022-03-17	169.65	172.25	169.45	170.47	422995
2022-03-18	170.40	173.59	169.62	173.29	436166
2022-03-21	172.88	179.88	171.81	177.47	466517
2022-03-22	177.33	183.38	177.33	179.85	598129
2022-03-23	178.15	183.11	174.90	182.08	639699
2022-03-24	182.68	182.72	176.95	178.13	462908
2022-03-25	178.57	179.28	176.73	177.91	267804
2022-03-28	177.13	177.82	170.92	174.89	296145
2022-03-29	177.58	178.62	174.64	177.51	318413
2022-03-30	177.14	177.84	172.49	174.02	218119
2022-03-31	174.20	180.39	172.64	178.45	496728
2022-04-01	178.33	179.13	171.10	172.53	529647
2022-04-04	173.08	176.74	172.44	174.48	388322
2022-04-05	176.32	177.46	173.95	175.17	487004
2022-04-06	172.24	173.70	168.78	170.49	312548
2022-04-07	169.78	170.04	163.78	166.80	275400
2022-04-08	166.51	170.20	165.10	167.27	232127
2022-04-11	166.92	169.89	166.38	167.57	224029
2022-04-12	169.60	169.60	163.88	164.58	260550
2022-04-13	163.31	170.57	161.31	170.29	262083
2022-04-14	171.68	175.69	171.20	173.46	254064
2022-04-18	172.95	174.88	171.38	172.47	208840
2022-04-19	173.90	177.02	172.89	174.62	285535
2022-04-20	175.06	176.61	172.19	174.03	217293
2022-04-21	177.17	178.39	169.66	169.94	237927
2022-04-22	168.96	169.01	164.02	164.31	252784
2022-04-25	163.23	168.00	161.13	167.60	305931
2022-04-26	167.31	167.34	159.67	159.85	381397
2022-04-27	160.76	165.65	159.25	164.08	437304
2022-04-28	164.58	168.03	160.37	165.89	399576
2022-04-29	165.86	170.25	164.85	166.24	632144
2022-05-02	165.00	166.32	157.57	163.28	465143
2022-05-03	162.87	169.82	162.87	166.21	304967
2022-05-04	166.09	171.71	162.25	170.84	349076
2022-05-05	167.53	169.68	161.24	162.87	223606
2022-05-06	161.66	161.66	155.48	156.98	308874
2022-05-09	153.40	155.62	149.67	151.61	599379
2022-05-10	154.09	155.37	149.95	153.62	447811
2022-05-11	152.38	157.64	151.38	151.94	352039
2022-05-12	150.17	151.50	147.35	150.52	493277
2022-05-13	153.58	160.50	153.03	157.18	445294
2022-05-16	155.41	156.77	152.72	154.10	237704
2022-05-17	157.97	160.44	156.40	159.80	189745
2022-05-18	157.44	161.02	156.15	156.37	266440
2022-05-19	153.56	160.77	153.46	158.28	357942
2022-05-20	159.70	160.60	154.25	157.69	320978
2022-05-23	158.57	161.63	155.82	161.10	229105
2022-05-24	158.01	158.92	152.21	156.41	315766
2022-05-25	154.86	161.55	154.86	159.50	261744
2022-05-26	159.93	165.62	159.93	164.54	244525
2022-05-27	166.13	169.37	165.74	169.23	220856
2022-05-31	169.65	172.05	167.63	170.28	331136
2022-06-01	171.33	171.33	167.78	169.71	235481
2022-06-02	172.76	173.82	169.61	173.49	320116
2022-06-03	171.99	172.60	169.85	170.85	191927
2022-06-06	172.75	173.47	170.21	171.00	191814
2022-06-07	167.84	174.21	167.72	174.10	262912
2022-06-08	173.60	178.10	171.89	177.28	285603
2022-06-09	179.00	179.00	172.87	172.88	431472
2022-06-10	170.93	173.73	168.35	171.23	341412
2022-06-13	164.63	165.17	157.80	158.56	357122
2022-06-14	158.82	161.55	158.24	159.55	322979
2022-06-15	160.90	163.59	158.35	161.08	249284
2022-06-16	155.73	156.07	148.59	149.61	294960
2022-06-17	150.34	152.97	147.94	150.96	718249
2022-06-21	153.94	157.94	152.61	157.63	488163
2022-06-22	154.72	156.50	153.61	155.59	488250
2022-06-23	157.11	157.11	151.22	152.84	241199
2022-06-24	155.03	162.58	155.03	161.87	425955
2022-06-27	161.80	161.80	157.47	159.41	261502
2022-06-28	161.47	165.19	157.10	157.17	305522
2022-06-29	157.38	158.62	154.49	157.70	263933
2022-06-30	154.07	155.67	149.70	155.56	305412
2022-07-01	155.13	159.45	155.13	158.38	295691
2022-07-05	154.45	157.02	153.34	155.85	438094
2022-07-06	155.45	157.24	154.16	155.06	412563
2022-07-07	157.00	161.79	156.68	159.98	287400
2022-07-08	157.90	161.33	157.03	160.32	300452
2022-07-11	158.17	159.67	156.71	158.07	122514
2022-07-12	156.44	160.57	156.16	156.84	223004
2022-07-13	154.11	156.02	152.92	155.53	261252
2022-07-14	152.24	155.54	150.02	154.68	264063
2022-07-15	156.54	161.11	156.54	159.07	190962
2022-07-18	161.27	164.09	159.93	160.46	220200
2022-07-19	161.74	166.89	161.74	166.55	193258
2022-07-20	166.23	168.48	165.22	166.96	213618
2022-07-21	166.29	167.25	164.20	166.25	184458
2022-07-22	166.25	167.44	164.10	165.33	307641
2022-07-25	165.56	167.62	164.49	167.01	267219
2022-07-26	166.61	167.38	164.38	165.57	217584
2022-07-27	166.48	171.82	165.93	170.31	400752
2022-07-28	173.37	173.56	161.08	170.12	552291
2022-07-29	170.95	172.82	165.47	166.21	507690
2022-08-01	165.16	167.78	163.22	166.21	303963
2022-08-02	165.06	168.86	163.60	167.54	265257
2022-08-03	169.74	171.36	169.41	170.64	349621
2022-08-04	169.86	170.35	166.43	167.58	310790
2022-08-05	164.20	167.87	162.55	166.14	285055
2022-08-08	165.95	168.78	165.60	167.36	291483
2022-08-09	166.50	167.31	164.06	164.38	271426
2022-08-10	167.62	168.30	162.66	166.01	275071
2022-08-11	167.35	167.35	165.17	165.79	334456
2022-08-12	166.58	167.68	165.56	167.54	148922
2022-08-15	165.42	166.98	163.81	165.73	236274
2022-08-16	164.56	166.39	163.64	165.26	331481
2022-08-17	162.92	164.70	161.15	162.81	193312
2022-08-18	162.85	168.11	162.77	167.50	213860
2022-08-19	167.04	167.04	164.31	166.72	195931
2022-08-22	164.34	164.78	162.43	163.30	215892
2022-08-23	163.05	165.48	162.54	163.65	135448
2022-08-24	165.77	169.98	164.81	167.44	232573
2022-08-25	168.52	169.97	165.54	167.13	168452
2022-08-26	167.52	167.62	160.37	160.42	175545
2022-08-29	158.21	161.03	158.01	160.54	157519
2022-08-30	162.03	162.03	157.60	158.09	305833
2022-08-31	158.30	159.18	153.26	154.25	355699
2022-09-01	153.20	154.38	149.14	153.71	312391
2022-09-02	155.34	155.81	151.44	152.25	223458
2022-09-06	153.18	153.59	150.14	152.45	367323
2022-09-07	151.14	153.35	150.63	152.06	236836
2022-09-08	151.64	153.87	150.10	153.84	192700
2022-09-09	155.07	159.43	154.76	158.50	275125
2022-09-12	158.50	161.80	158.50	159.95	266891
2022-09-13	155.01	156.73	152.53	152.96	166239
2022-09-14	153.29	154.55	151.64	153.58	219190
2022-09-15	151.80	153.73	144.59	147.87	588208
2022-09-16	146.22	146.59	144.16	146.39	674079
2022-09-19	145.23	148.25	145.23	147.18	273135
2022-09-20	145.60	146.43	142.71	143.51	319423
2022-09-21	144.86	146.13	141.85	142.00	226588
2022-09-22	141.29	141.42	136.66	139.11	341135
2022-09-23	136.48	136.63	131.02	131.49	611805
2022-09-26	131.37	132.83	127.07	127.62	491710
2022-09-27	129.07	130.54	125.00	126.67	488287
2022-09-28	126.96	131.77	126.34	130.51	306904
2022-09-29	128.61	131.14	127.14	130.78	302592
2022-09-30	129.98	130.87	126.87	126.94	592627
2022-10-03	129.25	136.29	128.44	135.01	878286
2022-10-04	137.81	145.03	137.81	143.70	540577
2022-10-05	141.62	147.78	141.62	146.12	598715
2022-10-06	145.11	147.57	144.18	144.82	500966
2022-10-07	143.08	145.96	142.42	143.81	397055
2022-10-10	143.32	144.38	138.13	138.13	339973
2022-10-11	137.31	137.92	134.39	135.57	363757
2022-10-12	135.66	136.05	133.13	134.33	293219
2022-10-13	130.05	139.27	129.47	138.28	355155
2022-10-14	139.45	140.87	135.95	136.52	247698
2022-10-17	140.23	140.48	138.45	140.02	316959
2022-10-18	143.58	144.64	139.73	140.47	500577
2022-10-19	138.40	141.38	137.98	138.84	323030
2022-10-20	139.70	141.57	137.02	138.98	498125
2022-10-21	137.83	143.21	136.79	142.78	313018
2022-10-24	143.51	145.35	141.59	143.84	343240
2022-10-25	144.04	146.93	144.04	146.51	313685
2022-10-26	146.90	150.34	145.82	148.07	503776
2022-10-27	155.90	160.24	150.85	158.65	666646
2022-10-28	158.84	164.99	157.56	162.81	554739
2022-10-31	162.70	166.44	160.74	164.14	416790
2022-11-01	165.94	166.70	163.23	165.73	290611
2022-11-02	164.56	165.40	156.42	156.62	448348
2022-11-03	153.67	153.79	148.82	149.86	550791
2022-11-04	152.64	157.90	151.50	155.38	431352
2022-11-07	156.81	157.44	152.12	156.86	239329
2022-11-08	157.00	164.22	156.09	158.58	395443
2022-11-09	156.75	157.00	152.79	152.80	320905
2022-11-10	160.52	165.67	160.52	165.46	388148
2022-11-11	166.22	168.93	164.55	166.42	304199
2022-11-14	164.01	164.69	159.90	160.13	376003
2022-11-15	163.63	164.90	161.65	163.25	390543
2022-11-16	161.38	161.38	157.00	159.49	361616
2022-11-17	156.00	158.75	155.58	156.55	233580
2022-11-18	158.89	160.78	154.13	157.14	308632
2022-11-21	155.89	156.95	152.32	156.23	358909
2022-11-22	157.61	162.82	156.57	161.49	345646
2022-11-23	160.12	162.58	159.99	162.40	208357
2022-11-25	162.47	165.14	161.36	164.01	109201
2022-11-28	161.62	162.01	159.58	159.75	306146
2022-11-29	159.11	165.27	159.11	163.96	327185
2022-11-30	163.92	170.71	163.92	169.14	506235
2022-12-01	170.18	172.57	169.24	171.28	366975
2022-12-02	168.62	172.73	168.62	171.28	317364
2022-12-05	169.07	169.37	164.43	165.98	548794
2022-12-06	165.40	165.53	157.52	160.62	421919
2022-12-07	160.62	161.75	158.95	161.46	322219
2022-12-08	163.49	164.65	158.73	159.54	370337
2022-12-09	158.36	161.79	158.36	159.01	336643
2022-12-12	159.81	167.08	159.29	165.72	343532
2022-12-13	171.00	171.72	165.28	166.76	262040
2022-12-14	166.33	169.48	165.61	167.79	265149
2022-12-15	165.24	167.11	160.33	163.38	354170
2022-12-16	161.87	164.60	158.77	161.29	1249198
2022-12-19	161.85	161.86	157.75	158.11	305110
2022-12-20	157.46	161.65	157.43	160.75	304692
2022-12-21	162.04	165.10	161.77	163.69	274937
2022-12-22	162.29	163.55	157.04	158.86	271403
2022-12-23	158.56	162.38	158.51	161.90	180751
2022-12-27	161.20	163.57	160.88	162.40	197939
2022-12-28	162.07	163.72	157.88	158.50	298022
2022-12-29	159.69	164.19	159.09	163.42	186357
2022-12-30	161.87	164.96	161.25	163.65	333146
2023-01-03	165.68	168.01	161.15	161.94	279033
2023-01-04	163.62	165.52	161.28	163.02	364583
2023-01-05	161.62	163.05	160.56	160.80	411850
2023-01-06	162.92	167.53	160.67	167.33	683147
2023-01-09	169.01	172.74	168.52	170.00	251731
2023-01-10	168.99	171.78	168.99	171.75	286682
2023-01-11	172.40	176.20	170.30	175.96	293126
2023-01-12	177.69	177.69	174.18	177.22	211641
2023-01-13	174.61	177.15	172.57	176.54	255927
2023-01-17	176.89	178.95	174.39	177.02	244726
2023-01-18	177.54	179.38	174.81	174.95	308847
2023-01-19	173.04	175.23	172.28	174.93	181650
2023-01-20	176.87	177.77	175.39	177.08	275035
2023-01-23	176.78	180.94	175.86	180.45	293281
2023-01-24	180.15	183.49	179.93	181.14	337464
2023-01-25	178.73	181.34	177.23	180.63	183747
2023-01-26	181.90	183.33	179.75	182.01	250473
2023-01-27	181.33	183.70	180.70	181.87	146138
2023-01-30	179.65	181.83	178.11	180.30	249461
2023-01-31	181.56	185.09	180.06	184.97	298112
2023-02-01	184.97	191.26	184.30	190.32	336767
2023-02-02	192.29	194.05	189.28	190.59	306003
2023-02-03	188.21	191.01	187.14	188.41	339183
2023-02-06	187.04	187.53	182.82	183.37	276224
2023-02-07	182.98	189.77	182.03	189.26	320182
2023-02-08	187.67	189.70	185.44	186.59	615809
2023-02-09	192.00	204.06	191.75	199.77	970546
2023-02-10	201.00	203.54	196.54	201.27	501517
2023-02-13	201.99	202.76	197.68	199.95	431557
2023-02-14	197.00	201.47	195.33	198.91	397790
2023-02-15	196.95	199.63	196.06	198.00	463479
2023-02-16	195.62	199.68	195.34	197.06	290479
2023-02-17	194.58	195.64	191.48	192.19	296036
2023-02-21	189.98	191.59	187.79	188.81	247485
2023-02-22	190.05	191.13	187.69	189.08	546575
2023-02-23	190.46	192.06	188.60	191.55	314403
2023-02-24	188.56	190.26	186.23	189.80	215361
2023-02-27	191.44	193.58	190.18	190.45	196989
2023-02-28	190.52	194.26	190.52	192.81	410630
2023-03-01	191.87	193.89	191.40	193.78	225211
2023-03-02	192.83	194.62	192.37	194.38	177880
2023-03-03	194.79	197.08	192.97	196.28	190772
2023-03-06	196.57	198.22	193.31	193.58	207916
2023-03-07	194.00	195.57	190.61	191.15	256421
2023-03-08	190.32	193.18	189.55	190.66	196025
2023-03-09	191.12	193.86	185.25	185.28	256667
2023-03-10	184.80	185.31	179.37	180.03	363417
2023-03-13	176.94	176.94	169.47	170.94	687846
2023-03-14	175.31	179.71	174.61	176.84	338781
2023-03-15	170.78	173.72	168.75	173.56	353147
2023-03-16	170.01	174.81	168.83	174.19	388646
2023-03-17	173.67	173.67	168.35	169.25	613885
2023-03-20	170.94	174.72	170.45	171.99	326888
2023-03-21	176.05	177.98	174.01	177.33	466916
2023-03-22	177.23	177.31	170.75	170.79	311370
2023-03-23	170.73	174.19	167.68	168.61	250518
2023-03-24	165.66	168.72	163.28	168.61	405847
2023-03-27	170.90	173.96	169.40	172.75	467147
2023-03-28	172.31	175.46	170.56	174.88	329712
2023-03-29	176.89	179.00	175.89	178.21	215168
2023-03-30	180.07	181.86	177.95	178.92	188795
2023-03-31	180.25	184.32	180.25	183.89	307068
2023-04-03	183.94	186.34	182.79	184.72	349963
2023-04-04	185.36	185.36	180.08	181.40	245127
2023-04-05	180.55	182.31	178.84	181.30	333383
2023-04-06	181.30	181.30	178.46	179.79	183154
2023-04-10	179.32	181.40	179.32	180.14	144167
2023-04-11	181.41	183.76	180.28	183.12	239992
2023-04-12	184.68	185.99	183.31	183.33	230287
2023-04-13	184.32	188.21	183.31	187.05	213447
2023-04-14	187.58	189.61	186.44	188.59	265193
2023-04-17	189.05	190.97	188.24	190.91	288501
2023-04-18	191.47	191.93	189.97	191.39	202233
2023-04-19	190.42	190.69	184.33	186.99	259120
2023-04-20	185.34	188.34	184.12	184.50	241973
2023-04-21	184.15	184.15	178.83	180.07	640291
2023-04-24	180.30	183.64	179.24	182.13	336409
2023-04-25	179.20	180.05	175.77	176.20	332749
2023-04-26	175.20	179.41	173.62	174.39	306852
2023-04-27	172.85	178.33	172.48	173.29	471203
2023-04-28	173.35	181.56	173.00	177.35	506943
2023-05-01	176.20	177.98	172.74	174.06	339477
2023-05-02	172.47	172.75	164.75	167.45	511328
2023-05-03	167.79	171.73	166.74	167.16	494754
2023-05-04	167.05	169.66	165.17	169.45	408687
2023-05-05	173.03	175.74	173.03	175.61	363578
2023-05-08	176.89	176.89	174.91	176.42	271612
2023-05-09	175.40	176.67	174.62	176.41	283475
2023-05-10	178.57	178.90	173.65	174.14	374226
2023-05-11	173.07	174.72	172.81	174.39	191004
2023-05-12	175.25	175.77	172.93	173.66	216865
2023-05-15	174.11	177.44	174.11	175.59	180312
2023-05-16	174.97	175.58	172.58	172.59	168754
2023-05-17	173.79	179.67	173.08	177.24	244790
2023-05-18	176.81	179.21	176.12	179.05	171862
2023-05-19	179.99	181.03	176.96	177.83	189473
2023-05-22	177.99	179.67	177.37	179.34	182104
2023-05-23	178.38	179.57	174.28	174.87	223148
2023-05-24	173.88	174.06	168.76	169.43	295471
2023-05-25	169.50	169.50	167.27	167.69	310159
2023-05-26	168.34	171.01	167.78	169.30	185666
2023-05-30	169.61	170.36	164.81	167.00	456559
2023-05-31	166.00	166.25	162.03	165.85	623359
2023-06-01	166.38	169.96	166.38	169.35	217922
2023-06-02	172.25	176.70	171.35	176.38	255662
2023-06-05	174.72	175.23	170.37	176.38	277153
2023-06-06	173.77	181.48	173.77	180.49	347808
2023-06-07	181.18	183.04	178.30	181.39	302997
2023-06-08	181.06	182.34	176.97	178.45	294643
2023-06-09	178.92	181.47	178.02	180.51	356863
2023-06-12	179.86	181.57	175.12	175.36	285908
2023-06-13	175.85	178.04	175.43	176.90	294837
2023-06-14	177.88	179.61	172.81	173.90	353460
2023-06-15	173.74	180.10	172.90	180.04	331524
2023-06-16	180.06	180.06	175.57	176.53	944186
2023-06-20	173.96	177.06	172.24	175.10	290815
2023-06-21	174.24	176.23	173.05	174.82	260382
2023-06-22	173.85	174.60	171.72	173.00	267525
2023-06-23	170.75	172.53	169.57	172.22	521218
2023-06-26	171.40	174.51	171.40	172.84	249319
2023-06-27	173.79	177.68	173.32	177.57	308090
2023-06-28	177.51	178.68	176.18	178.04	307667
2023-06-29	179.20	181.42	177.56	180.24	213447
2023-06-30	182.09	183.51	181.18	182.07	376328
2023-07-03	181.30	183.45	180.99	183.10	163763
2023-07-05	181.60	184.30	180.61	183.60	259160
2023-07-06	181.53	183.79	178.63	183.48	340363
2023-07-07	182.32	186.09	181.86	184.97	273031
2023-07-10	183.95	188.31	183.83	187.48	278427
2023-07-11	187.68	190.82	186.79	190.17	294226
2023-07-12	192.47	193.31	190.16	190.60	203314
2023-07-13	191.27	197.50	190.60	195.53	321934
2023-07-14	196.56	196.56	192.24	193.66	269278
2023-07-17	192.35	194.16	192.34	192.89	180154
2023-07-18	192.91	195.75	192.19	195.61	169350
2023-07-19	195.72	196.09	193.98	195.37	224271
2023-07-20	195.24	196.47	192.90	195.25	221731
2023-07-21	196.62	198.43	194.27	196.03	317898
2023-07-24	195.83	197.22	194.20	195.42	256494
2023-07-25	195.23	198.26	194.26	197.30	286786
2023-07-26	195.68	198.40	195.04	196.83	289660
2023-07-27	195.40	198.76	190.46	191.05	402731
2023-07-28	194.75	194.75	187.85	188.40	319769
2023-07-31	189.77	189.77	186.73	189.35	406538
2023-08-01	188.66	192.40	187.94	191.93	202357
2023-08-02	189.64	191.35	187.45	189.65	201506
2023-08-03	188.69	194.31	188.42	193.08	424940
2023-08-04	192.74	195.16	191.27	192.46	147645
2023-08-07	193.60	194.90	192.76	194.56	171293
2023-08-08	192.00	193.23	190.45	192.01	169439
2023-08-09	192.95	195.95	192.11	193.20	157008
2023-08-10	194.47	198.15	193.95	195.25	277965
2023-08-11	193.82	195.11	192.54	192.65	164918
2023-08-14	192.57	193.16	190.32	191.49	292729
2023-08-15	190.06	191.71	187.74	188.70	217359
2023-08-16	187.48	189.27	186.56	186.64	144861
2023-08-17	187.00	187.03	182.48	182.55	178929
2023-08-18	181.69	184.72	181.69	183.45	153132
2023-08-21	183.27	183.95	179.94	181.33	152102
2023-08-22	184.57	186.10	182.86	184.44	219841
2023-08-23	185.05	186.60	184.44	186.26	253255
2023-08-24	185.69	187.39	184.84	185.43	182532
2023-08-25	186.01	189.56	185.46	187.96	174555
2023-08-28	188.30	191.31	188.04	191.09	229050
2023-08-29	190.76	194.50	189.99	193.75	212275
2023-08-30	194.11	196.90	194.11	195.99	109908
2023-08-31	196.22	197.30	195.85	196.18	237011
2023-09-01	198.11	201.03	197.10	200.47	272685
2023-09-05	198.44	201.79	198.25	199.67	353649
2023-09-06	199.05	201.62	198.04	198.71	304344
2023-09-07	197.43	198.72	196.24	197.70	240512
2023-09-08	198.34	200.74	197.93	198.78	183130
2023-09-11	200.58	201.50	197.89	200.50	224452
2023-09-12	199.96	203.28	198.95	202.96	302718
2023-09-13	202.97	203.25	198.43	200.26	200774
2023-09-14	201.55	201.55	198.59	200.36	186689
2023-09-15	199.75	202.05	199.18	201.13	565928
2023-09-18	200.32	202.93	199.82	201.62	145614
2023-09-19	201.81	202.39	200.26	201.69	148699
2023-09-20	202.58	203.88	200.78	201.38	155966
2023-09-21	200.88	202.12	197.79	197.80	235776
2023-09-22	198.28	200.90	198.28	198.78	216650
2023-09-25	198.00	200.06	198.00	198.68	174589
2023-09-26	197.38	199.83	193.08	193.44	285830
2023-09-27	194.49	195.40	191.75	194.35	221871
2023-09-28	194.51	196.33	191.95	192.13	461372
2023-09-29	193.25	194.64	186.52	188.09	446046
2023-10-02	187.87	189.35	186.45	186.76	238806
2023-10-03	185.61	186.14	181.88	182.55	442044
2023-10-04	184.93	186.15	181.20	181.83	378126
2023-10-05	180.97	182.72	179.01	182.00	354337
2023-10-06	181.97	186.25	180.28	184.01	197355
2023-10-09	182.72	190.30	182.72	187.72	444305
2023-10-10	188.27	192.91	188.27	191.93	301440
2023-10-11	192.49	193.98	189.08	190.89	277838
2023-10-12	191.79	192.02	186.20	187.84	197302
2023-10-13	188.42	190.14	187.56	188.75	297243
2023-10-16	190.90	193.09	189.13	191.21	211672
2023-10-17	192.72	196.56	192.52	195.07	377150
2023-10-18	193.73	193.73	190.69	192.27	218374
2023-10-19	191.85	195.22	190.01	190.87	340550
2023-10-20	189.01	190.64	187.10	187.74	207119
2023-10-23	186.23	187.59	184.42	184.84	247641
2023-10-24	186.26	188.48	185.27	186.83	214297
2023-10-25	185.06	185.06	179.39	180.45	490974
2023-10-26	185.41	185.41	163.77	166.09	953798
2023-10-27	167.00	168.12	162.49	163.32	547357
2023-10-30	164.25	165.52	161.95	163.57	440777
2023-10-31	163.41	168.55	162.97	166.48	451856
2023-11-01	166.42	170.31	165.88	169.11	403991
2023-11-02	170.92	172.87	170.74	172.10	232212
2023-11-03	174.87	177.71	174.87	175.31	372518
2023-11-06	176.11	177.12	171.96	172.73	305114
2023-11-07	171.99	174.45	171.57	172.42	339395
2023-11-08	171.55	173.17	169.89	171.63	416403
2023-11-09	172.12	172.12	168.17	169.05	388422
2023-11-10	170.03	171.71	168.72	171.65	335154
2023-11-13	171.01	172.66	170.39	171.68	192589
2023-11-14	175.13	177.70	172.26	175.43	266641
2023-11-15	175.45	180.44	175.29	178.37	258260
2023-11-16	177.53	177.82	170.95	172.72	519971
2023-11-17	174.39	175.69	173.31	174.38	355279
2023-11-20	175.01	175.93	174.26	175.21	298639
2023-11-21	174.66	175.41	173.24	173.38	309880
2023-11-22	173.79	175.48	173.05	173.58	309184
2023-11-24	173.68	176.23	173.66	175.48	166309
2023-11-27	174.69	175.34	173.10	174.84	262504
2023-11-28	174.76	176.70	173.30	175.68	218553
2023-11-29	176.77	179.24	175.02	175.31	289136
2023-11-30	175.60	177.81	174.97	176.58	553422
2023-12-01	176.68	182.02	176.68	181.87	230867
2023-12-04	180.67	183.98	180.28	181.03	262478
2023-12-05	180.12	180.85	178.60	180.10	257287
2023-12-06	183.41	183.41	176.72	177.21	282089
2023-12-07	177.44	178.56	176.40	177.57	198106
2023-12-08	177.53	180.85	176.14	180.43	484961
2023-12-11	180.38	183.14	180.06	180.85	236178
2023-12-12	180.77	181.97	178.16	178.94	209222
2023-12-13	179.04	183.63	178.42	183.55	200136
2023-12-14	185.58	190.25	185.58	189.87	475942
2023-12-15	189.05	191.69	187.42	188.52	607671
2023-12-18	189.62	190.92	187.47	190.27	220893
2023-12-19	191.63	194.57	190.93	193.16	308579
2023-12-20	192.61	195.25	189.82	189.91	366541
2023-12-21	190.91	194.62	189.44	194.13	344076
2023-12-22	194.34	196.35	194.03	194.73	148171
2023-12-26	195.07	196.23	194.31	195.38	112446
2023-12-27	195.83	197.67	193.87	196.45	147599
2023-12-28	195.71	197.81	195.71	196.49	114258
2023-12-29	195.98	197.66	194.40	194.55	222526
2024-01-02	193.68	195.59	193.61	195.37	263921
2024-01-03	193.17	195.99	191.45	194.40	350715
2024-01-04	193.91	196.91	193.12	196.56	613594
2024-01-05	196.84	200.79	196.44	197.91	365249
2024-01-08	198.34	200.16	196.77	199.79	335651
2024-01-09	198.57	199.92	197.90	198.57	225076
2024-01-10	198.90	199.75	196.31	197.87	270659
2024-01-11	198.15	198.82	196.55	198.31	267154
2024-01-12	199.88	200.38	197.34	198.02	244656
2024-01-16	196.19	198.49	195.52	198.38	205033
2024-01-17	195.46	197.17	194.00	196.07	435058
2024-01-18	197.36	198.63	194.89	198.03	314099
2024-01-19	198.87	201.89	197.66	201.55	256646
2024-01-22	203.00	205.87	201.86	203.93	317995
2024-01-23	204.69	205.45	201.61	202.56	314003
2024-01-24	204.00	204.47	201.00	203.67	329432
2024-01-25	205.00	206.54	204.29	206.38	202766
2024-01-26	206.73	208.31	205.90	207.18	227945
2024-01-29	206.30	209.83	206.30	209.69	276238
2024-01-30	208.34	210.77	208.26	209.59	367451
2024-01-31	209.69	210.95	204.22	204.39	210291
2024-02-01	205.25	206.67	203.03	206.30	277208
2024-02-02	204.35	209.75	204.35	207.25	215907
2024-02-05	205.16	205.16	198.75	198.79	578556
2024-02-06	198.28	200.16	192.09	199.47	660749
2024-02-07	200.00	204.08	197.38	202.38	531829
2024-02-08	202.38	213.61	201.37	207.03	1041779
2024-02-09	207.07	213.14	207.07	212.14	505217
2024-02-12	211.73	211.74	208.38	210.35	399831
2024-02-13	206.58	212.64	204.83	210.94	390785
2024-02-14	212.95	216.05	211.99	215.77	302296
2024-02-15	218.90	224.25	217.44	224.14	429495
2024-02-16	224.61	224.61	220.93	221.28	313576
2024-02-20	218.49	220.75	217.38	220.40	283329
2024-02-21	219.70	221.52	218.95	221.04	300774
2024-02-22	222.44	223.12	219.61	220.31	228085
2024-02-23	221.08	223.14	219.63	222.12	183418
2024-02-26	221.02	224.17	221.02	221.43	195764
2024-02-27	221.43	221.85	219.25	220.43	190580
2024-02-28	219.41	220.87	218.16	218.33	252160
2024-02-29	219.59	220.98	218.51	219.73	346494
2024-03-01	220.38	222.38	219.28	220.12	277285
2024-03-04	221.29	224.50	221.29	221.98	260601
2024-03-05	220.51	225.28	220.51	223.94	388693
2024-03-06	225.99	228.79	224.87	225.65	336597
2024-03-07	227.29	229.78	226.14	229.09	354407
2024-03-08	229.60	232.76	228.59	228.84	270166
2024-03-11	228.02	230.74	226.59	230.47	282970
2024-03-12	231.57	234.07	230.43	232.57	254247
2024-03-13	232.79	235.58	232.56	233.39	189325
2024-03-14	233.88	235.25	232.30	233.95	182672
2024-03-15	231.33	235.57	231.33	232.20	407501
2024-03-18	232.23	234.44	230.50	233.28	180102
2024-03-19	233.24	235.24	232.69	234.74	186301
2024-03-20	235.00	236.16	232.90	235.99	149723
2024-03-21	236.87	239.18	236.10	236.78	150702
2024-03-22	236.17	236.50	233.68	233.86	132057
2024-03-25	233.46	235.43	232.93	234.35	105785
2024-03-26	235.39	237.52	233.98	236.41	260611
2024-03-27	238.12	238.12	231.89	233.88	242483
2024-03-28	234.60	238.79	234.30	237.53	214682
2024-04-01	236.01	238.12	234.13	237.31	215894
2024-04-02	235.53	238.54	234.89	238.46	229880
2024-04-03	238.72	243.19	238.06	242.22	302988
2024-04-04	244.04	244.04	235.02	237.83	250743
2024-04-05	238.55	242.44	238.34	239.58	323606
2024-04-08	241.17	241.84	239.80	240.22	359437
2024-04-09	240.45	241.70	237.72	239.87	191471
2024-04-10	235.42	241.01	235.42	240.58	261387
2024-04-11	240.64	241.05	237.80	240.10	291891
2024-04-12	239.66	241.77	234.66	235.88	258493
2024-04-15	239.08	239.30	232.55	232.94	173574
2024-04-16	233.16	235.83	232.41	233.52	180723
2024-04-17	235.65	235.65	229.41	229.87	256447
2024-04-18	230.21	232.44	229.23	229.90	222419
2024-04-19	230.54	231.93	228.48	230.48	219006
2024-04-22	231.34	233.28	229.48	230.64	315659
2024-04-23	230.87	235.05	229.14	234.02	219257
2024-04-24	233.94	235.20	231.94	233.31	411243
2024-04-25	221.64	221.64	212.00	215.03	762236
2024-04-26	215.77	218.73	215.41	216.58	427462
2024-04-29	215.51	220.32	215.51	218.70	364413
2024-04-30	216.88	217.42	211.20	211.26	395910
2024-05-01	211.34	212.79	208.97	209.41	316339
2024-05-02	211.63	212.27	208.94	210.77	241184
2024-05-03	213.59	214.12	210.84	211.30	203812
2024-05-06	212.87	214.21	209.04	209.39	444058
2024-05-07	209.47	212.37	209.14	211.66	433814
2024-05-08	211.11	212.30	209.54	210.00	206303
2024-05-09	209.90	211.42	207.42	208.37	289446
2024-05-10	209.43	211.06	205.85	206.67	335801
2024-05-13	207.75	210.55	205.38	206.17	495223
2024-05-14	206.35	207.50	202.47	203.17	486384
2024-05-15	203.90	205.42	202.30	203.65	341964
2024-05-16	203.48	205.74	202.03	203.51	292706
2024-05-17	203.78	204.73	197.62	198.21	368909
2024-05-20	197.97	198.37	193.11	194.09	545945
2024-05-21	194.00	194.34	191.73	192.52	307863
2024-05-22	192.02	194.92	190.86	194.88	497452
2024-05-23	195.00	195.00	188.03	188.57	269444
2024-05-24	188.58	189.25	186.97	187.76	334746
2024-05-28	187.63	189.75	183.60	184.72	303412
2024-05-29	182.81	185.17	181.87	182.26	322579
2024-05-30	182.00	184.93	181.80	184.07	291111
2024-05-31	184.79	187.48	183.79	187.32	343799
2024-06-03	187.31	187.31	184.12	184.84	307719
2024-06-04	183.19	184.31	182.34	182.89	262157
2024-06-05	182.11	183.23	178.04	182.16	355385
2024-06-06	181.21	183.14	180.80	181.96	192234
2024-06-07	181.22	182.41	179.80	181.17	172835
2024-06-10	179.79	181.67	178.73	181.20	211421
2024-06-11	180.65	180.67	176.98	178.15	252918
2024-06-12	180.80	180.80	176.54	177.33	253141
2024-06-13	176.60	178.77	171.64	172.85	243101
2024-06-14	171.03	171.94	168.39	169.47	293837
2024-06-17	168.81	170.73	165.83	170.67	435882
2024-06-18	170.69	171.09	168.43	169.40	338717
2024-06-20	169.24	170.02	167.75	169.97	382163
2024-06-21	171.16	174.85	170.01	173.83	679914
2024-06-24	173.30	177.56	173.30	176.28	414867
2024-06-25	175.64	175.64	172.84	174.96	358922
2024-06-26	174.09	174.77	171.40	174.28	329662
2024-06-27	174.20	174.62	172.18	174.43	392894
2024-06-28	175.59	177.64	174.24	177.14	994320
2024-07-01	177.69	179.66	174.14	175.46	499959
2024-07-02	175.51	179.30	174.74	178.99	589218
2024-07-03	179.38	179.86	176.46	176.70	264677
2024-07-05	176.36	177.65	175.84	177.53	404935
2024-07-08	177.73	180.15	177.66	178.87	363274
2024-07-09	178.30	180.82	177.47	178.04	354183
2024-07-10	177.68	178.86	174.00	176.96	253412
2024-07-11	178.02	182.99	177.96	182.27	378553
2024-07-12	183.33	184.99	181.94	183.13	264368
2024-07-15	183.64	186.73	183.64	185.04	391224
2024-07-16	185.02	190.58	185.02	189.84	407401
2024-07-17	189.27	191.87	188.34	189.58	261274
2024-07-18	188.81	192.21	184.47	185.31	272849
2024-07-19	185.42	186.23	183.18	184.63	516950
2024-07-22	185.25	186.67	182.95	184.39	455977
2024-07-23	183.65	187.39	182.69	185.58	375811
2024-07-24	184.97	185.65	178.78	178.79	452608
2024-07-25	178.65	178.79	169.34	172.13	886128
2024-07-26	175.29	183.16	174.60	180.44	533702
2024-07-29	183.20	188.91	182.69	186.63	560436
2024-07-30	187.32	189.38	184.15	184.19	375696
2024-07-31	184.92	186.00	182.65	183.45	357360
2024-08-01	183.57	184.92	179.06	180.17	377749
2024-08-02	176.02	176.58	169.93	173.39	485186
2024-08-05	167.57	170.96	165.51	170.03	716248
2024-08-06	170.42	172.66	167.58	168.01	352536
2024-08-07	170.27	172.54	169.02	169.19	363175
2024-08-08	170.81	174.41	169.25	174.02	288648
2024-08-09	174.38	175.83	171.17	175.41	228032
2024-08-12	176.18	176.77	172.27	172.90	240221
2024-08-13	173.56	177.38	172.98	177.12	271702
2024-08-14	177.75	177.75	174.36	174.89	258484
2024-08-15	177.60	179.54	176.53	178.16	305969
2024-08-16	177.84	179.58	177.42	178.33	319835
2024-08-19	179.13	180.99	178.39	180.68	233035
2024-08-20	180.20	181.33	179.46	179.86	171935
2024-08-21	180.94	182.30	179.11	181.47	205029
2024-08-22	182.22	183.24	181.32	181.95	212012
2024-08-23	183.31	186.06	183.00	185.57	259457
2024-08-26	187.03	189.14	186.25	187.25	216841
2024-08-27	187.18	188.79	186.32	187.42	274859
2024-08-28	186.82	188.64	186.34	187.17	438708
2024-08-29	188.56	191.30	187.49	190.62	291696
2024-08-30	191.10	192.48	189.01	191.02	278013
2024-09-03	190.18	191.03	187.86	188.56	326242
2024-09-04	188.03	190.05	187.66	188.31	345968
2024-09-05	189.12	189.85	185.98	187.73	326745
2024-09-06	187.61	189.01	185.80	186.35	426535
2024-09-09	190.03	193.84	189.67	192.53	442896
2024-09-10	192.90	193.47	188.14	193.14	325682
2024-09-11	193.44	193.60	188.96	192.00	285653
2024-09-12	191.90	194.10	190.27	193.73	308067
2024-09-13	194.57	201.04	194.57	198.71	370859
2024-09-16	199.52	200.61	198.81	199.42	391884
2024-09-17	200.60	203.81	200.13	202.80	409992
2024-09-18	202.80	205.40	201.65	202.45	276044
2024-09-19	206.89	207.16	203.30	206.01	324096
2024-09-20	206.42	208.65	204.56	207.11	797859
2024-09-23	208.12	209.38	206.83	208.02	338482
2024-09-24	208.46	210.14	207.23	209.77	412761
2024-09-25	209.36	209.36	203.74	204.63	500063
2024-09-26	205.00	206.69	200.31	205.45	509872
2024-09-27	206.72	209.74	205.51	209.10	269833
2024-09-30	208.77	211.12	208.70	209.73	480769
2024-10-01	209.80	211.00	207.55	209.37	730893
2024-10-02	208.86	209.28	205.51	205.90	537618
2024-10-03	205.00	207.87	203.05	206.19	410805
2024-10-04	208.75	210.34	208.09	210.00	298978
2024-10-07	210.00	210.29	208.31	208.77	332691
2024-10-08	208.20	209.79	205.86	208.86	311210
2024-10-09	208.66	212.68	208.39	212.12	237515
2024-10-10	210.84	212.26	209.31	210.47	294051
2024-10-11	213.00	215.50	212.72	213.63	284012
2024-10-14	214.05	215.55	212.73	214.57	268644
2024-10-15	213.31	216.13	213.31	213.76	280313
2024-10-16	214.81	216.09	213.13	213.37	323442
2024-10-17	214.32	214.32	212.22	213.55	359623
2024-10-18	214.11	217.24	213.09	216.62	324771
2024-10-21	216.03	217.47	212.52	212.93	386923
2024-10-22	211.97	213.46	211.04	211.33	498232
2024-10-23	210.45	214.30	209.93	213.04	449400
2024-10-24	180.00	189.62	179.46	181.13	2471740
2024-10-25	182.17	184.41	178.72	178.85	773768
2024-10-28	178.22	180.86	177.81	178.76	457063
2024-10-29	176.97	178.80	173.16	173.16	441690
2024-10-30	172.30	176.62	172.30	173.76	500358
2024-10-31	174.43	175.50	171.57	172.60	440428
2024-11-01	172.85	175.05	172.22	173.79	437827
2024-11-04	173.79	175.01	172.02	172.05	403048
2024-11-05	171.89	174.80	171.89	173.51	366483
2024-11-06	180.47	190.71	179.53	187.56	920789
2024-11-07	186.99	187.80	183.51	183.90	344550
2024-11-08	184.77	186.47	182.96	184.06	295976
2024-11-11	185.77	185.77	181.96	182.99	447938
2024-11-12	183.85	185.15	180.94	181.36	373071
2024-11-13	182.29	182.60	179.92	180.08	253698
2024-11-14	180.04	182.14	178.62	180.91	448340
2024-11-15	180.99	181.94	176.43	179.08	439705
2024-11-18	179.45	181.00	177.40	178.01	343258
2024-11-19	176.59	178.87	175.46	178.38	322588
2024-11-20	178.64	180.69	177.09	180.32	509174
2024-11-21	181.68	183.96	180.93	181.73	352495
2024-11-22	183.18	186.21	182.37	185.38	290634
2024-11-25	187.02	189.67	186.67	188.19	445596
2024-11-26	187.24	187.24	183.35	185.94	268652
2024-11-27	187.00	189.91	186.87	189.80	297165
2024-11-29	189.64	191.43	188.35	188.66	170438
2024-12-02	188.81	189.78	186.96	189.29	267841
2024-12-03	189.54	189.84	185.92	186.00	228766
2024-12-04	185.15	186.18	182.67	183.90	266055
2024-12-05	183.61	184.21	181.62	182.70	435890
2024-12-06	184.28	186.04	182.43	183.01	216557
2024-12-09	184.49	185.69	182.39	182.97	558943
2024-12-10	183.57	183.57	178.34	178.94	370354
2024-12-11	179.20	180.22	177.57	178.80	382702
2024-12-12	179.18	179.42	177.62	178.11	380380
2024-12-13	177.57	177.84	174.85	176.20	554703
2024-12-16	175.57	179.01	175.08	177.27	353546
2024-12-17	175.15	177.92	173.42	173.79	571464
2024-12-18	173.90	175.00	167.65	167.90	379409
2024-12-19	168.90	169.47	166.10	167.45	334053
2024-12-20	166.41	170.58	166.41	169.39	1010372
2024-12-23	168.97	171.08	167.31	170.99	283146
2024-12-24	171.64	172.42	170.55	171.67	88936
2024-12-26	171.13	175.19	169.88	174.72	274248
2024-12-27	173.75	175.03	171.62	173.05	199590
2024-12-30	171.04	171.52	169.00	170.68	277333
2024-12-31	171.01	176.99	171.01	175.32	456006
2025-01-02	177.21	179.25	174.45	175.10	302531
2025-01-03	176.08	177.57	174.06	177.00	261348
2025-01-06	177.72	181.94	177.52	178.32	398341
2025-01-07	179.67	180.44	176.24	177.23	295016
2025-01-08	175.07	176.02	171.84	174.83	407757
2025-01-10	173.02	173.18	169.23	170.32	308410
2025-01-13	168.75	175.40	168.75	175.27	577136
2025-01-14	176.17	179.36	174.37	177.68	543276
2025-01-15	180.68	181.94	179.59	179.74	508766
2025-01-16	179.38	184.26	179.38	183.72	411172
2025-01-17	183.87	185.82	183.20	183.79	304658
2025-01-21	184.79	185.85	181.65	183.44	297262
2025-01-22	182.74	184.24	180.61	182.82	319208
2025-01-23	183.04	184.23	181.52	182.99	294829
2025-01-24	182.10	183.90	180.55	181.50	335996
2025-01-27	182.00	185.46	181.64	184.10	383110
2025-01-28	182.73	183.82	180.97	181.50	268295
2025-01-29	181.00	183.49	180.92	182.86	320461
2025-01-30	184.34	188.70	183.33	186.30	342171
2025-01-31	186.34	186.34	183.02	183.89	338245
2025-02-03	181.04	183.44	179.35	182.06	395156
2025-02-04	182.68	184.64	181.83	184.06	336972
2025-02-05	185.24	187.44	184.34	186.78	515837
2025-02-06	161.78	168.69	149.30	151.93	2233683
2025-02-07	152.00	153.90	146.03	152.08	1433685
2025-02-10	152.71	154.81	150.16	154.30	832095
2025-02-11	152.65	156.72	149.69	154.83	976835
2025-02-12	153.23	154.64	150.85	150.89	536297
2025-02-13	151.10	155.40	149.82	155.12	521937
2025-02-14	156.05	156.30	152.89	154.69	595239
2025-02-18	154.67	159.42	154.57	159.37	562056
2025-02-19	158.70	158.70	152.07	154.66	583489
2025-02-20	154.84	155.11	151.36	152.88	347227
2025-02-21	153.30	153.30	149.00	150.50	514129
2025-02-24	150.49	151.07	148.23	148.29	427994
2025-02-25	160.51	161.63	156.24	158.00	1139189
2025-02-26	158.76	160.62	157.47	157.87	643415
2025-02-27	157.54	158.60	156.71	157.72	513449
2025-02-28	157.32	158.62	155.50	157.10	617998
2025-03-03	157.82	158.13	154.48	154.82	671701
2025-03-04	152.66	156.64	151.00	154.68	1115638
2025-03-05	154.55	155.88	152.99	154.49	589413
2025-03-06	152.78	155.34	152.23	154.20	641713
2025-03-07	152.81	158.84	152.81	158.76	724111
2025-03-10	159.12	159.82	155.21	156.35	926666
2025-03-11	156.00	157.33	151.23	153.02	1209361
2025-03-12	153.59	153.71	150.10	150.36	1010115
2025-03-13	150.51	152.42	149.17	150.37	651173
2025-03-14	151.10	155.44	151.03	154.09	873625
2025-03-17	154.09	158.63	154.09	158.06	994875
2025-03-18	158.01	159.49	154.98	155.59	1794444
2025-03-19	156.36	158.06	154.42	154.73	2182777
2025-03-20	154.43	157.16	154.43	156.34	1545117
2025-03-21	156.74	158.42	155.19	157.05	2778653
2025-03-24	158.01	160.20	155.81	157.59	2479085
2025-03-25	157.99	158.25	152.52	154.08	3251820
2025-03-26	155.07	155.50	150.59	152.73	3500542
2025-03-27	152.61	157.40	151.18	155.32	1959778
2025-03-28	154.34	156.03	153.00	154.56	1311350
2025-03-31	153.63	158.47	153.06	157.02	1016223
2025-04-01	157.00	161.55	155.19	160.92	1553850
2025-04-02	158.93	164.04	158.66	161.80	1032760
2025-04-03	155.75	157.59	142.61	142.61	2236687
2025-04-04	137.47	137.47	124.30	126.92	2078555
2025-04-07	121.79	128.96	117.00	120.16	1695668
2025-04-08	122.62	124.49	111.97	113.47	1411693
2025-04-09	111.22	134.21	110.45	133.05	1682097
2025-04-10	128.54	129.67	121.70	124.37	1102023
2025-04-11	124.70	127.32	120.59	125.96	806403
2025-04-14	128.78	129.82	125.01	127.68	641552
2025-04-15	128.15	129.68	125.74	127.24	380717
2025-04-16	126.91	127.56	121.36	122.60	617825
2025-04-17	121.77	125.16	121.59	123.21	535365
2025-04-21	121.40	122.35	118.67	120.47	660846
2025-04-22	122.22	124.75	121.68	124.02	662091
2025-04-23	127.98	131.48	125.27	126.50	549007
2025-04-24	127.29	130.35	125.55	130.06	420925
2025-04-25	128.84	130.79	127.51	129.91	502580
2025-04-28	130.78	134.34	128.95	130.47	570460
2025-04-29	131.38	132.64	130.21	131.75	447879
2025-04-30	129.35	130.95	126.54	130.37	800785
2025-05-01	130.53	131.86	121.27	121.44	978924
2025-05-02	124.60	126.16	122.53	124.46	633303
2025-05-05	123.56	126.33	122.12	123.61	487340
2025-05-06	122.18	123.61	121.26	122.34	507236
2025-05-07	123.18	124.08	120.03	121.22	528130
2025-05-08	122.22	127.39	122.22	126.72	467554
2025-05-09	127.41	128.73	126.63	126.91	408028
2025-05-12	131.73	137.87	131.41	135.19	474127
2025-05-13	135.61	139.68	135.19	138.13	634659
2025-05-14	136.91	138.87	135.44	137.56	599629
2025-05-15	136.00	138.00	135.31	137.25	635902
2025-05-16	138.06	139.76	136.40	139.41	375700
2025-05-19	137.42	139.14	137.31	137.66	312415
2025-05-20	136.78	138.43	135.03	137.13	362263
2025-05-21	135.20	136.48	132.88	133.00	578696
2025-05-22	132.27	138.40	132.27	137.28	664725
2025-05-23	133.57	135.13	132.80	133.34	399752
2025-05-27	136.21	137.92	134.84	137.32	371477
2025-05-28	137.81	137.89	135.68	136.57	305404
2025-05-29	137.43	137.43	133.54	134.45	361202
2025-05-30	134.30	134.30	131.60	132.93	400032
2025-06-02	132.69	132.86	128.91	131.63	326970
2025-06-03	135.62	137.47	133.45	136.62	545515
2025-06-04	136.63	139.25	136.11	138.28	695888
2025-06-05	138.00	138.24	135.40	136.44	482773
2025-06-06	139.16	139.74	136.62	138.58	452841
2025-06-09	139.72	139.98	136.87	139.00	493645
2025-06-10	139.62	142.46	139.08	142.11	427363
2025-06-11	143.22	144.34	139.21	140.61	381689
2025-06-12	137.95	140.91	137.11	140.03	462665
2025-06-13	137.75	140.87	136.93	137.65	866653
2025-06-16	139.13	145.64	138.84	143.39	618430
2025-06-17	141.88	144.27	141.68	142.34	635001
2025-06-18	142.43	143.62	138.08	139.21	833459
2025-06-20	140.53	141.46	139.28	140.67	730610
2025-06-23	140.79	143.66	138.84	141.56	545730
2025-06-24	143.06	144.73	142.84	144.49	491240
2025-06-25	144.54	145.00	141.33	144.66	552741
2025-06-26	145.54	149.66	145.30	149.39	536011
2025-06-27	150.00	151.33	145.49	146.88	1069745

Explore More About WEX

Coins representing dividend payouts and trends

WEX Dividend History

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

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

WEX Stock Split History

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

Graph showing historical stock prices and market trends

WEX Historical Prices

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

Web Analytics