EQNR Historical Prices

Summary

Key Stock Metrics

21.41

(April 9, 2025)

52-Week Low

29.03

(July 3, 2024)

52-Week High

43.31

(May 22, 2008)

All-Time High

24.52

(June 6, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-06-18	7.48	7.50	7.47	7.47	7189500
2001-06-19	7.55	7.73	7.55	7.62	1410700
2001-06-20	7.68	7.69	7.61	7.64	550400
2001-06-21	7.57	7.60	7.55	7.57	643600
2001-06-22	7.52	7.55	7.48	7.51	822600
2001-06-25	7.51	7.55	7.50	7.50	488500
2001-06-26	7.50	7.51	7.49	7.50	202200
2001-06-27	7.50	7.50	7.43	7.44	1558800
2001-06-28	7.24	7.24	7.11	7.12	259000
2001-06-29	7.26	7.47	7.26	7.37	100600
2001-07-02	7.15	7.25	7.14	7.20	114300
2001-07-03	7.11	7.19	7.05	7.19	128000
2001-07-05	7.19	7.19	7.04	7.05	144300
2001-07-06	7.05	7.28	7.05	7.27	113100
2001-07-09	7.05	7.14	7.03	7.05	134000
2001-07-10	7.04	7.04	6.75	6.86	205600
2001-07-11	6.76	6.84	6.72	6.79	93500
2001-07-12	6.72	6.82	6.70	6.80	256200
2001-07-13	6.75	6.85	6.72	6.79	86600
2001-07-16	6.80	6.87	6.80	6.86	83000
2001-07-17	6.73	6.73	6.40	6.55	127200
2001-07-18	6.53	6.60	6.50	6.58	176000
2001-07-19	6.70	6.87	6.70	6.87	155300
2001-07-20	6.97	7.00	6.80	6.90	105400
2001-07-23	7.00	7.13	7.00	7.05	170200
2001-07-24	7.05	7.05	6.90	6.99	73600
2001-07-25	6.92	7.09	6.92	7.05	64100
2001-07-26	7.09	7.09	6.87	6.95	43800
2001-07-27	6.75	7.40	6.75	7.20	188500
2001-07-30	7.13	7.13	7.05	7.05	19500
2001-07-31	7.02	7.18	7.01	7.05	69900
2001-08-01	7.25	7.30	7.20	7.20	138600
2001-08-02	7.15	7.30	7.10	7.30	90900
2001-08-03	7.15	7.15	6.82	7.05	182200
2001-08-06	7.07	7.15	7.06	7.07	23800
2001-08-07	7.05	7.20	6.90	6.90	60200
2001-08-08	6.97	6.97	6.71	6.75	72100
2001-08-09	6.90	6.98	6.90	6.91	76700
2001-08-10	6.98	7.00	6.85	6.85	29100
2001-08-13	6.91	7.00	6.86	6.95	64500
2001-08-14	6.85	7.00	6.82	6.90	152100
2001-08-15	6.97	7.10	6.85	7.02	93500
2001-08-16	6.97	7.07	6.92	6.96	63500
2001-08-17	6.91	7.06	6.91	6.95	25800
2001-08-20	6.95	7.00	6.92	6.93	58900
2001-08-21	7.03	7.04	6.95	7.04	206100
2001-08-22	6.99	7.00	6.92	6.92	60800
2001-08-23	6.70	6.85	6.70	6.80	125600
2001-08-24	6.80	6.90	6.80	6.81	26000
2001-08-27	6.85	6.95	6.82	6.82	27300
2001-08-28	6.87	6.93	6.80	6.81	27100
2001-08-29	6.97	6.97	6.85	6.91	27500
2001-08-30	6.95	7.00	6.91	6.96	83500
2001-08-31	6.86	6.99	6.86	6.90	29700
2001-09-04	6.80	6.88	6.80	6.80	19700
2001-09-05	6.81	6.85	6.70	6.75	35500
2001-09-06	6.75	6.95	6.75	6.87	44000
2001-09-07	6.88	6.95	6.88	6.90	88600
2001-09-10	6.80	6.92	6.80	6.80	49400
2001-09-17	6.85	6.99	6.85	6.98	62000
2001-09-18	7.00	7.15	7.00	7.00	82900
2001-09-19	6.92	6.99	6.55	6.89	272000
2001-09-20	6.82	6.82	6.70	6.78	65900
2001-09-21	6.65	6.65	6.20	6.45	96200
2001-09-24	6.45	6.45	6.15	6.25	70100
2001-09-25	6.16	6.23	6.10	6.23	97900
2001-09-26	6.30	6.35	6.23	6.23	55400
2001-09-27	6.30	6.40	6.20	6.30	116300
2001-09-28	6.40	6.67	6.40	6.46	63500
2001-10-01	6.42	6.42	6.20	6.30	37700
2001-10-02	6.25	6.30	6.11	6.17	40300
2001-10-03	6.22	6.35	6.22	6.30	174000
2001-10-04	6.45	6.45	6.19	6.35	53400
2001-10-05	6.33	6.33	6.12	6.16	19800
2001-10-08	6.25	6.25	6.16	6.17	10500
2001-10-09	6.25	6.35	6.25	6.27	32500
2001-10-10	6.37	6.55	6.36	6.50	38000
2001-10-11	6.62	6.69	6.55	6.62	45400
2001-10-12	6.65	6.79	6.60	6.64	56500
2001-10-15	6.69	6.69	6.41	6.44	26400
2001-10-16	6.55	6.59	6.43	6.49	91500
2001-10-17	6.52	6.52	6.40	6.50	97700
2001-10-18	6.40	6.40	6.31	6.32	119200
2001-10-19	6.27	6.33	6.20	6.22	128200
2001-10-22	6.30	6.35	6.25	6.29	133600
2001-10-23	6.29	6.34	6.25	6.33	191800
2001-10-24	6.34	6.50	6.34	6.49	23700
2001-10-25	6.27	6.27	6.13	6.15	29200
2001-10-26	6.20	6.35	6.20	6.30	21300
2001-10-29	6.65	6.75	6.60	6.73	77100
2001-10-30	6.82	6.94	6.82	6.85	152600
2001-10-31	7.00	7.00	6.80	6.80	137200
2001-11-01	6.85	6.85	6.68	6.75	217800
2001-11-02	6.75	6.75	6.65	6.65	66900
2001-11-05	6.75	6.90	6.75	6.80	82500
2001-11-06	6.77	6.85	6.77	6.81	28300
2001-11-07	6.73	6.83	6.73	6.78	55700
2001-11-08	6.86	6.95	6.70	6.76	57300
2001-11-09	6.86	7.02	6.84	7.00	128600
2001-11-12	7.00	7.05	6.90	6.93	59800
2001-11-13	7.02	7.22	6.95	7.10	171500
2001-11-14	7.10	7.10	6.75	6.87	257200
2001-11-15	6.65	6.77	6.31	6.60	172100
2001-11-16	6.50	6.74	6.35	6.65	66000
2001-11-19	6.55	6.55	6.32	6.39	77400
2001-11-20	6.45	6.54	6.39	6.47	51200
2001-11-21	6.41	6.50	6.36	6.40	25800
2001-11-23	6.30	6.43	6.22	6.35	32400
2001-11-26	6.15	6.35	6.10	6.34	38500
2001-11-27	6.28	6.40	6.19	6.28	81200
2001-11-28	6.30	6.32	6.25	6.26	43500
2001-11-29	6.34	6.49	6.32	6.38	99000
2001-11-30	6.43	6.50	6.40	6.44	29000
2001-12-03	6.50	6.60	6.35	6.55	36600
2001-12-04	6.50	6.90	6.50	6.80	109300
2001-12-05	6.90	6.90	6.55	6.62	40800
2001-12-06	6.65	6.80	6.65	6.66	45100
2001-12-07	6.56	6.80	6.55	6.68	75500
2001-12-10	6.51	6.63	6.20	6.57	76200
2001-12-11	6.56	6.63	6.56	6.56	32200
2001-12-12	6.65	6.80	6.65	6.76	78600
2001-12-13	6.64	6.67	6.51	6.51	21000
2001-12-14	6.60	6.65	6.52	6.52	32500
2001-12-17	6.52	6.65	6.47	6.48	32700
2001-12-18	6.53	6.67	6.38	6.62	53300
2001-12-19	6.47	6.70	6.45	6.67	63100
2001-12-20	6.57	6.60	6.52	6.54	46500
2001-12-21	6.44	6.64	6.43	6.54	60100
2001-12-24	6.54	6.54	6.43	6.44	7000
2001-12-26	6.49	6.64	6.44	6.64	56500
2001-12-27	6.65	6.65	6.45	6.53	92400
2001-12-28	6.57	6.68	6.52	6.58	116600
2001-12-31	6.60	6.64	6.49	6.55	107800
2002-01-02	6.75	6.94	6.75	6.85	53700
2002-01-03	6.94	7.05	6.91	6.99	102600
2002-01-04	6.90	6.94	6.83	6.89	16400
2002-01-07	6.83	6.83	6.68	6.73	22300
2002-01-08	6.81	6.91	6.78	6.82	17000
2002-01-09	6.95	6.99	6.91	6.96	30700
2002-01-10	6.96	6.98	6.91	6.91	24000
2002-01-11	6.87	6.89	6.65	6.84	18000
2002-01-14	6.69	6.69	6.43	6.59	23500
2002-01-15	6.51	6.60	6.50	6.50	30600
2002-01-16	6.50	6.50	6.35	6.45	26700
2002-01-17	6.42	6.57	6.42	6.50	46300
2002-01-18	6.50	6.78	6.46	6.70	50400
2002-01-22	6.50	6.59	6.50	6.51	12200
2002-01-23	6.46	6.48	6.31	6.45	25500
2002-01-24	6.40	6.44	6.30	6.35	40900
2002-01-25	6.32	6.50	6.32	6.46	53200
2002-01-28	6.46	6.58	6.44	6.48	27000
2002-01-29	6.55	6.58	6.35	6.35	22800
2002-01-30	6.40	6.40	6.26	6.38	36800
2002-01-31	6.40	6.42	6.24	6.36	37500
2002-02-01	6.34	6.49	6.34	6.45	54700
2002-02-04	6.49	6.69	6.45	6.67	72100
2002-02-05	6.58	6.60	6.41	6.49	84300
2002-02-06	6.40	6.65	6.40	6.59	41600
2002-02-07	6.49	6.53	6.32	6.37	51700
2002-02-08	6.35	6.46	6.30	6.31	136200
2002-02-11	6.51	6.57	6.45	6.57	328900
2002-02-12	6.51	6.60	6.47	6.47	92200
2002-02-13	6.65	6.75	6.61	6.74	42300
2002-02-14	6.76	6.87	6.76	6.85	95600
2002-02-15	6.76	6.89	6.76	6.87	81000
2002-02-19	6.74	6.85	6.73	6.74	57100
2002-02-20	6.81	6.81	6.60	6.70	28100
2002-02-21	6.72	6.80	6.65	6.66	29500
2002-02-22	6.84	6.96	6.81	6.87	30900
2002-02-25	6.89	6.99	6.89	6.96	48500
2002-02-26	6.99	7.00	6.94	7.00	30400
2002-02-27	7.05	7.22	7.02	7.19	58500
2002-02-28	7.16	7.23	7.09	7.14	64600
2002-03-01	7.10	7.30	7.10	7.29	88600
2002-03-04	7.29	7.40	7.25	7.26	42000
2002-03-05	7.26	7.39	7.26	7.37	84400
2002-03-06	7.35	7.39	7.31	7.36	92800
2002-03-07	7.47	7.55	7.47	7.50	300400
2002-03-08	7.55	7.60	7.52	7.55	230000
2002-03-11	7.58	7.63	7.50	7.51	100800
2002-03-12	7.40	7.55	7.40	7.50	82400
2002-03-13	7.50	7.50	7.35	7.49	55600
2002-03-14	7.47	7.55	7.41	7.49	94200
2002-03-15	7.55	7.55	7.40	7.40	36800
2002-03-18	7.40	7.49	7.35	7.47	18300
2002-03-19	7.60	7.63	7.57	7.59	142100
2002-03-20	7.57	7.60	7.52	7.57	93800
2002-03-21	7.55	7.69	7.55	7.64	220100
2002-03-22	7.84	7.90	7.76	7.76	127400
2002-03-25	7.80	7.86	7.68	7.73	69900
2002-03-26	7.69	7.77	7.65	7.72	94100
2002-03-27	7.78	7.90	7.78	7.90	127900
2002-03-28	7.95	7.95	7.81	7.83	79400
2002-04-01	7.93	7.95	7.83	7.90	125200
2002-04-02	8.16	8.29	8.10	8.28	408700
2002-04-03	8.26	8.26	8.15	8.19	234100
2002-04-04	8.12	8.21	8.06	8.07	159100
2002-04-05	8.00	8.00	7.80	7.85	104200
2002-04-08	7.95	8.09	7.92	8.02	118400
2002-04-09	8.00	8.00	7.86	7.92	42400
2002-04-10	7.94	7.98	7.90	7.93	94600
2002-04-11	8.00	8.07	7.96	7.96	75200
2002-04-12	7.86	7.98	7.81	7.90	52200
2002-04-15	8.00	8.09	7.92	8.05	82300
2002-04-16	8.09	8.26	8.09	8.21	74400
2002-04-17	8.28	8.66	8.28	8.41	405000
2002-04-18	8.50	8.50	8.35	8.40	125600
2002-04-19	8.43	8.43	8.30	8.32	44000
2002-04-22	8.33	8.40	8.27	8.30	72500
2002-04-23	8.21	8.30	8.21	8.26	52900
2002-04-24	8.40	8.45	8.40	8.41	66300
2002-04-25	8.38	8.39	8.26	8.38	22500
2002-04-26	8.25	8.39	8.00	8.30	60000
2002-04-29	8.33	8.33	8.25	8.27	95400
2002-04-30	8.43	8.45	8.35	8.38	86500
2002-05-01	8.47	8.50	8.35	8.45	54800
2002-05-02	8.45	8.57	8.44	8.46	36800
2002-05-03	8.55	8.58	8.38	8.49	596700
2002-05-06	8.48	8.49	8.28	8.30	118500
2002-05-07	8.10	8.10	7.95	8.05	63700
2002-05-08	8.01	8.14	7.95	8.05	31500
2002-05-09	8.06	8.10	7.94	7.98	38000
2002-05-10	8.21	8.41	8.15	8.33	68800
2002-05-13	8.42	8.49	8.40	8.49	16800
2002-05-14	8.49	8.49	8.36	8.43	77200
2002-05-15	8.35	8.40	8.25	8.36	83300
2002-05-16	8.45	8.50	8.45	8.48	61800
2002-05-17	8.51	8.54	8.40	8.54	42000
2002-05-20	8.50	8.55	8.44	8.52	39300
2002-05-21	8.62	8.73	8.58	8.61	42300
2002-05-22	8.58	8.67	8.55	8.61	37100
2002-05-23	8.70	8.90	8.70	8.81	156900
2002-05-24	8.78	8.81	8.75	8.80	48000
2002-05-28	8.80	8.88	8.77	8.80	96700
2002-05-29	8.78	8.78	8.64	8.74	18300
2002-05-30	8.65	8.70	8.51	8.70	29700
2002-05-31	8.62	8.62	8.44	8.48	44000
2002-06-03	8.60	8.74	8.60	8.72	60200
2002-06-04	8.62	8.62	8.45	8.50	13000
2002-06-05	8.50	8.50	8.30	8.35	103900
2002-06-06	8.42	8.47	8.35	8.40	26700
2002-06-07	8.32	8.37	8.21	8.30	44000
2002-06-10	8.29	8.35	8.28	8.29	31500
2002-06-11	8.41	8.58	8.40	8.43	51700
2002-06-12	8.56	8.65	8.56	8.65	39000
2002-06-13	8.65	8.70	8.61	8.65	21100
2002-06-14	8.55	8.60	8.40	8.40	17700
2002-06-17	8.55	8.70	8.47	8.53	50100
2002-06-18	8.52	8.63	8.45	8.50	16100
2002-06-19	8.50	8.63	8.50	8.58	30600
2002-06-20	8.58	8.68	8.50	8.54	24400
2002-06-21	8.51	8.59	8.45	8.52	33700
2002-06-24	8.60	8.65	8.47	8.56	92200
2002-06-25	8.60	8.65	8.56	8.59	12200
2002-06-26	8.51	8.62	8.40	8.48	54300
2002-06-27	8.54	8.60	8.50	8.53	46000
2002-06-28	8.70	8.92	8.70	8.82	44100
2002-07-01	8.89	8.90	8.71	8.71	33800
2002-07-02	8.81	8.83	8.70	8.72	342800
2002-07-03	8.78	8.84	8.71	8.78	172800
2002-07-05	8.97	9.35	8.97	9.20	71000
2002-07-08	9.28	9.28	9.06	9.13	54500
2002-07-09	9.13	9.32	9.07	9.10	50200
2002-07-10	9.10	9.10	8.85	9.01	26500
2002-07-11	8.90	8.90	8.64	8.65	20400
2002-07-12	8.77	8.85	8.64	8.64	21900
2002-07-15	8.54	8.62	8.33	8.41	102000
2002-07-16	8.45	8.48	8.35	8.40	19900
2002-07-17	8.50	8.50	8.31	8.32	40100
2002-07-18	8.31	8.49	8.30	8.43	14900
2002-07-19	8.33	8.50	8.25	8.34	49700
2002-07-22	8.05	8.14	7.85	7.85	70200
2002-07-23	7.55	7.55	7.25	7.31	46200
2002-07-24	7.00	7.35	6.80	7.33	39700
2002-07-25	7.40	7.52	7.25	7.30	13000
2002-07-26	7.45	7.56	7.25	7.46	10500
2002-07-29	7.70	7.85	7.56	7.76	26300
2002-07-30	7.77	7.87	7.51	7.80	17700
2002-07-31	8.11	8.25	7.85	8.17	25100
2002-08-01	8.17	8.25	7.98	7.98	17300
2002-08-02	8.08	8.17	7.90	8.09	19200
2002-08-05	7.91	8.00	7.75	7.81	19600
2002-08-06	8.08	8.21	8.06	8.10	22300
2002-08-07	8.22	8.36	8.20	8.24	26100
2002-08-08	8.31	8.56	8.31	8.56	10600
2002-08-09	8.35	8.49	8.25	8.40	17900
2002-08-12	8.41	8.54	8.34	8.53	42400
2002-08-13	8.43	8.55	8.32	8.43	12700
2002-08-14	8.46	8.54	8.38	8.42	43200
2002-08-15	8.56	8.60	8.49	8.51	15500
2002-08-16	8.58	8.71	8.52	8.65	19200
2002-08-19	8.75	8.80	8.64	8.67	15400
2002-08-20	8.61	8.80	8.61	8.65	12400
2002-08-21	8.70	8.84	8.70	8.83	35300
2002-08-22	8.66	8.66	8.49	8.50	54500
2002-08-23	8.38	8.50	8.38	8.50	6100
2002-08-26	8.49	8.49	8.30	8.31	16300
2002-08-27	8.41	8.56	8.41	8.50	82600
2002-08-28	8.54	8.54	8.40	8.49	80800
2002-08-29	8.39	8.39	8.20	8.32	10700
2002-08-30	8.35	8.54	8.35	8.45	20900
2002-09-03	8.45	8.47	8.29	8.40	15700
2002-09-04	8.20	8.35	8.20	8.32	23000
2002-09-05	8.16	8.20	8.08	8.12	13300
2002-09-06	8.21	8.44	8.21	8.27	17900
2002-09-09	8.22	8.55	8.22	8.55	27300
2002-09-10	8.40	8.43	8.32	8.42	23400
2002-09-11	8.45	8.45	8.30	8.30	14600
2002-09-12	8.15	8.30	8.01	8.22	44600
2002-09-13	8.15	8.30	8.15	8.24	62900
2002-09-16	8.20	8.23	8.13	8.18	8100
2002-09-17	8.10	8.10	7.95	7.99	21000
2002-09-18	7.75	8.05	7.75	8.05	36000
2002-09-19	7.75	7.92	7.65	7.65	42300
2002-09-20	7.71	7.80	7.68	7.77	6700
2002-09-23	7.80	7.80	7.70	7.72	12100
2002-09-24	7.55	7.60	7.45	7.50	35400
2002-09-25	7.45	7.54	7.36	7.44	36600
2002-09-26	7.46	7.60	7.46	7.50	26400
2002-09-27	7.40	7.52	7.32	7.47	14100
2002-09-30	7.47	7.77	7.47	7.59	28600
2002-10-01	7.40	7.53	7.30	7.48	24500
2002-10-02	7.43	7.43	7.29	7.30	13700
2002-10-03	7.33	7.47	7.33	7.42	8000
2002-10-04	7.49	7.56	7.46	7.50	7600
2002-10-07	7.41	7.49	7.40	7.41	19200
2002-10-08	7.36	7.60	7.31	7.60	23400
2002-10-09	7.50	7.60	7.41	7.43	16100
2002-10-10	7.50	7.65	7.41	7.63	21200
2002-10-11	7.60	7.69	7.50	7.61	13600
2002-10-14	7.63	7.72	7.60	7.72	13800
2002-10-15	7.80	7.81	7.65	7.65	27400
2002-10-16	7.75	7.85	7.65	7.65	16500
2002-10-17	7.71	7.81	7.65	7.67	9500
2002-10-18	7.65	7.72	7.57	7.70	8700
2002-10-21	7.55	7.55	7.40	7.52	16900
2002-10-22	7.20	7.20	6.99	7.00	28400
2002-10-23	6.96	7.25	6.96	7.14	24400
2002-10-24	7.14	7.17	7.02	7.02	214200
2002-10-25	7.02	7.25	7.02	7.10	14100
2002-10-28	7.16	7.19	7.05	7.15	35000
2002-10-29	7.05	7.05	6.80	6.99	44400
2002-10-30	6.99	7.19	6.99	7.11	11500
2002-10-31	7.11	7.30	7.11	7.25	32000
2002-11-01	7.25	7.32	7.15	7.25	11400
2002-11-04	7.25	7.41	7.25	7.25	26000
2002-11-05	7.22	7.32	7.22	7.32	7200
2002-11-06	7.31	7.31	7.14	7.19	16100
2002-11-07	7.19	7.33	7.10	7.20	40800
2002-11-08	7.20	7.33	7.20	7.28	13200
2002-11-11	7.25	7.34	7.20	7.25	34800
2002-11-12	7.30	7.39	7.30	7.30	28600
2002-11-13	7.38	7.49	7.38	7.49	17300
2002-11-14	7.52	7.52	7.41	7.46	11600
2002-11-15	7.46	7.46	7.30	7.33	14300
2002-11-18	7.33	7.46	7.31	7.43	10700
2002-11-19	7.33	7.40	7.30	7.38	10200
2002-11-20	7.25	7.32	7.16	7.29	37900
2002-11-21	7.29	7.29	7.17	7.24	29300
2002-11-22	7.22	7.22	7.13	7.18	45300
2002-11-25	7.07	7.10	7.00	7.06	21800
2002-11-26	7.00	7.00	6.80	6.87	45200
2002-11-27	7.01	7.24	7.01	7.11	37800
2002-11-29	7.11	7.29	7.11	7.29	10100
2002-12-02	7.34	7.41	7.30	7.35	10200
2002-12-03	7.40	7.40	7.20	7.28	7700
2002-12-04	7.40	7.50	7.40	7.48	13300
2002-12-05	7.53	7.54	7.41	7.41	16300
2002-12-06	7.41	7.53	7.31	7.50	20600
2002-12-09	7.59	7.65	7.48	7.48	17800
2002-12-10	7.51	7.60	7.51	7.52	16300
2002-12-11	7.57	7.59	7.43	7.51	21500
2002-12-12	7.57	7.73	7.56	7.62	47300
2002-12-13	7.69	7.73	7.60	7.70	17000
2002-12-16	7.71	7.74	7.63	7.67	26000
2002-12-17	7.75	7.96	7.75	7.83	22700
2002-12-18	8.00	8.25	8.00	8.07	43000
2002-12-19	8.05	8.30	8.05	8.18	29300
2002-12-20	8.24	8.38	8.16	8.30	32600
2002-12-23	8.33	8.33	8.15	8.32	15600
2002-12-24	8.22	8.39	8.22	8.38	10100
2002-12-26	8.39	8.39	8.26	8.26	19500
2002-12-27	8.30	8.30	8.08	8.10	22700
2002-12-30	8.20	8.37	8.20	8.25	19500
2002-12-31	8.25	8.38	8.25	8.27	17500
2003-01-02	8.36	8.42	8.26	8.38	26500
2003-01-03	8.40	8.45	8.34	8.44	13400
2003-01-06	8.51	8.70	8.50	8.55	25600
2003-01-07	8.30	8.43	8.20	8.35	28200
2003-01-08	8.15	8.15	8.02	8.10	56900
2003-01-09	8.24	8.24	8.10	8.24	49200
2003-01-10	8.28	8.32	8.18	8.18	11400
2003-01-13	8.20	8.22	8.11	8.19	32400
2003-01-14	8.15	8.20	8.02	8.20	39500
2003-01-15	8.10	8.18	8.01	8.12	73800
2003-01-16	8.13	8.25	8.01	8.16	35600
2003-01-17	8.19	8.26	8.10	8.25	13600
2003-01-21	8.26	8.26	8.13	8.15	30300
2003-01-22	8.01	8.04	7.91	7.91	46100
2003-01-23	7.94	7.94	7.59	7.83	68600
2003-01-24	7.60	7.80	7.57	7.78	33000
2003-01-27	7.55	7.76	7.50	7.60	37100
2003-01-28	7.69	7.79	7.55	7.62	46500
2003-01-29	7.60	7.71	7.52	7.70	59700
2003-01-30	7.80	7.90	7.68	7.76	15600
2003-01-31	7.75	7.87	7.55	7.75	50100
2003-02-03	7.69	7.73	7.60	7.67	47400
2003-02-04	7.61	7.71	7.55	7.66	9300
2003-02-05	7.64	7.64	7.50	7.50	37500
2003-02-06	7.40	7.49	7.40	7.42	30900
2003-02-07	7.55	7.71	7.50	7.57	50400
2003-02-10	7.67	7.73	7.54	7.60	44000
2003-02-11	7.68	7.79	7.64	7.68	24900
2003-02-12	7.75	7.89	7.64	7.69	40100
2003-02-13	7.73	7.75	7.60	7.65	19500
2003-02-14	7.67	7.76	7.58	7.61	15800
2003-02-18	7.70	7.70	7.53	7.55	29200
2003-02-19	7.53	7.53	7.33	7.44	27100
2003-02-20	7.49	7.49	7.42	7.43	23600
2003-02-21	7.45	7.68	7.38	7.52	28400
2003-02-24	7.51	7.51	7.38	7.47	13500
2003-02-25	7.57	7.70	7.48	7.62	60700
2003-02-26	7.70	7.70	7.56	7.56	20400
2003-02-27	7.61	7.66	7.45	7.57	27500
2003-02-28	7.70	7.82	7.67	7.71	12700
2003-03-03	7.75	7.83	7.70	7.82	13300
2003-03-04	7.85	7.90	7.73	7.82	33700
2003-03-05	7.90	7.93	7.73	7.76	36800
2003-03-06	7.85	7.85	7.64	7.79	15900
2003-03-07	7.75	7.79	7.68	7.79	13900
2003-03-10	7.75	7.90	7.75	7.77	27500
2003-03-11	7.78	7.97	7.77	7.88	16800
2003-03-12	7.82	7.98	7.82	7.92	51500
2003-03-13	7.85	7.98	7.77	7.78	46000
2003-03-14	7.77	7.77	7.65	7.65	9500
2003-03-17	7.75	7.83	7.65	7.71	14200
2003-03-18	7.39	7.39	7.25	7.29	67100
2003-03-19	7.32	7.49	7.32	7.47	22600
2003-03-20	7.48	7.56	7.38	7.52	28000
2003-03-21	7.52	7.59	7.39	7.58	26300
2003-03-24	7.51	7.58	7.48	7.50	6000
2003-03-25	7.51	7.65	7.51	7.65	13300
2003-03-26	7.57	7.97	7.56	7.75	28500
2003-03-27	7.79	7.83	7.54	7.56	18300
2003-03-28	7.58	7.81	7.58	7.77	18700
2003-03-31	7.68	7.80	7.65	7.66	26700
2003-04-01	7.77	8.00	7.76	7.85	25200
2003-04-02	7.95	7.95	7.79	7.91	22300
2003-04-03	7.85	7.86	7.68	7.83	22400
2003-04-04	7.84	7.84	7.61	7.73	23600
2003-04-07	7.80	7.84	7.74	7.83	17600
2003-04-08	7.76	7.83	7.76	7.77	5900
2003-04-09	7.76	7.82	7.71	7.71	7100
2003-04-10	7.65	7.72	7.64	7.68	8800
2003-04-11	7.70	7.71	7.60	7.62	18400
2003-04-14	7.52	7.69	7.51	7.65	42600
2003-04-15	7.62	7.71	7.61	7.64	18200
2003-04-16	7.60	7.81	7.60	7.81	18500
2003-04-17	7.73	7.82	7.72	7.72	14000
2003-04-21	7.71	7.90	7.70	7.88	35200
2003-04-22	7.85	8.09	7.83	8.09	58000
2003-04-23	8.04	8.13	7.95	7.95	12900
2003-04-24	8.00	8.10	7.90	7.91	12700
2003-04-25	8.01	8.09	7.91	8.09	17800
2003-04-28	8.10	8.18	7.86	8.07	28700
2003-04-29	8.10	8.10	7.85	8.01	21800
2003-04-30	8.05	8.05	7.86	7.86	26000
2003-05-01	7.84	8.08	7.84	8.00	16600
2003-05-02	7.99	8.10	7.99	8.07	13000
2003-05-05	8.01	8.17	7.99	8.10	42100
2003-05-06	7.85	8.05	7.83	7.90	28000
2003-05-07	7.91	8.10	7.91	8.01	27100
2003-05-08	8.13	8.39	8.09	8.33	22600
2003-05-09	8.34	8.35	8.10	8.24	23500
2003-05-12	8.24	8.24	8.12	8.22	8800
2003-05-13	8.12	8.24	8.12	8.18	24800
2003-05-14	8.21	8.25	8.17	8.17	8900
2003-05-15	8.17	8.35	8.17	8.25	23100
2003-05-16	8.24	8.50	8.24	8.43	29500
2003-05-19	8.40	8.59	8.33	8.42	24200
2003-05-20	8.50	8.72	8.50	8.52	21400
2003-05-21	8.51	8.61	8.49	8.51	10700
2003-05-22	8.56	8.75	8.56	8.57	24700
2003-05-23	8.53	8.75	8.53	8.67	14400
2003-05-27	8.65	8.65	8.50	8.52	18500
2003-05-28	8.74	8.80	8.65	8.65	12700
2003-05-29	8.65	8.82	8.65	8.80	10700
2003-05-30	8.82	8.86	8.70	8.70	32000
2003-06-02	8.80	8.95	8.79	8.82	20400
2003-06-03	8.82	8.92	8.66	8.66	65300
2003-06-04	8.82	8.96	8.82	8.96	28300
2003-06-05	8.91	8.96	8.77	8.80	29500
2003-06-06	8.83	9.11	8.80	9.01	30300
2003-06-09	9.03	9.05	8.85	9.05	23900
2003-06-10	9.02	9.04	8.88	8.91	27900
2003-06-11	9.09	9.24	9.06	9.11	47700
2003-06-12	9.18	9.30	9.00	9.05	45200
2003-06-13	9.10	9.15	9.00	9.05	19000
2003-06-16	9.06	9.10	9.00	9.01	34700
2003-06-17	8.95	8.95	8.70	8.81	41400
2003-06-18	8.78	8.81	8.55	8.75	111300
2003-06-19	8.70	8.79	8.60	8.64	46800
2003-06-20	8.66	8.67	8.60	8.62	32400
2003-06-23	8.64	8.87	8.59	8.85	34700
2003-06-24	8.87	8.87	8.65	8.71	14300
2003-06-25	8.73	8.79	8.62	8.67	23700
2003-06-26	8.57	8.64	8.51	8.52	36900
2003-06-27	8.52	8.59	8.50	8.54	31800
2003-06-30	8.52	8.65	8.52	8.55	16800
2003-07-01	8.55	8.80	8.55	8.71	17000
2003-07-02	8.77	8.77	8.60	8.65	11700
2003-07-03	8.55	8.60	8.40	8.42	37100
2003-07-07	8.32	8.50	8.28	8.44	63800
2003-07-08	8.38	8.44	8.29	8.44	11700
2003-07-09	8.30	8.30	8.15	8.17	73800
2003-07-10	8.12	8.23	8.05	8.13	18200
2003-07-11	8.18	8.29	8.10	8.27	35500
2003-07-14	8.27	8.40	8.22	8.24	35200
2003-07-15	8.30	8.49	8.26	8.35	16400
2003-07-16	8.45	8.83	8.44	8.70	38100
2003-07-17	8.51	8.65	8.40	8.45	27900
2003-07-18	8.47	8.65	8.42	8.58	75200
2003-07-21	8.62	8.62	8.45	8.50	17000
2003-07-22	8.56	8.75	8.56	8.63	24900
2003-07-23	8.73	8.85	8.62	8.79	18100
2003-07-24	8.85	8.95	8.75	8.88	23500
2003-07-25	8.94	8.98	8.81	8.82	18000
2003-07-28	8.91	8.92	8.73	8.92	13200
2003-07-29	8.87	8.98	8.87	8.95	13100
2003-07-30	8.85	8.98	8.83	8.88	15500
2003-07-31	9.00	9.10	8.91	9.00	38700
2003-08-01	9.01	9.10	8.86	8.98	73600
2003-08-04	8.95	9.08	8.86	9.08	16900
2003-08-05	8.98	9.05	8.88	8.94	27200
2003-08-06	8.94	9.05	8.90	8.98	13000
2003-08-07	9.05	9.20	9.02	9.15	57700
2003-08-08	9.35	9.59	9.30	9.30	33200
2003-08-11	9.37	9.37	9.08	9.10	83800
2003-08-12	9.20	9.33	9.10	9.20	16800
2003-08-13	9.19	9.19	8.90	8.95	28800
2003-08-14	8.93	9.00	8.83	8.90	20500
2003-08-15	8.89	9.00	8.89	8.90	8600
2003-08-18	8.97	9.09	8.95	9.09	13400
2003-08-19	9.00	9.10	8.98	9.10	11200
2003-08-20	9.07	9.10	9.01	9.10	11200
2003-08-21	9.07	9.12	8.90	9.05	27200
2003-08-22	9.07	9.10	8.90	8.95	17600
2003-08-25	9.00	9.05	8.89	8.89	11100
2003-08-26	8.84	9.00	8.75	8.96	36600
2003-08-27	8.96	8.96	8.85	8.95	6100
2003-08-28	8.90	9.03	8.88	8.95	12800
2003-08-29	8.97	9.06	8.94	8.98	10400
2003-09-02	9.08	9.12	8.95	9.09	18400
2003-09-03	9.00	9.23	8.99	9.12	26400
2003-09-04	9.25	9.62	9.25	9.42	23000
2003-09-05	9.40	9.45	9.30	9.37	17400
2003-09-08	9.47	9.64	9.32	9.60	20100
2003-09-09	9.53	9.54	9.40	9.44	100400
2003-09-10	9.32	9.32	9.25	9.25	25200
2003-09-11	9.22	9.22	9.05	9.19	33300
2003-09-12	9.01	9.04	8.92	8.97	26500
2003-09-15	8.99	9.07	8.99	9.07	16600
2003-09-16	9.12	9.25	9.03	9.15	21800
2003-09-17	9.18	9.19	9.04	9.10	27400
2003-09-18	9.10	9.31	9.10	9.29	23300
2003-09-19	9.13	9.20	9.03	9.14	20400
2003-09-22	9.00	9.11	8.90	9.06	57200
2003-09-23	8.99	9.05	8.91	9.01	98400
2003-09-24	9.31	9.39	9.17	9.17	78500
2003-09-25	9.27	9.34	9.16	9.20	58000
2003-09-26	9.05	9.05	8.86	8.94	60200
2003-09-29	8.90	8.95	8.90	8.90	9800
2003-09-30	8.88	9.10	8.88	8.98	54800
2003-10-01	9.15	9.30	9.15	9.30	21300
2003-10-02	9.45	9.48	9.20	9.42	55200
2003-10-03	9.45	9.59	9.35	9.50	27500
2003-10-06	9.50	9.57	9.47	9.47	16700
2003-10-07	9.45	9.85	9.45	9.67	33400
2003-10-08	9.57	9.65	9.50	9.51	23000
2003-10-09	9.56	9.56	9.37	9.38	64800
2003-10-10	9.40	9.50	9.38	9.46	26000
2003-10-13	9.50	9.50	9.35	9.40	22500
2003-10-14	9.40	9.65	9.35	9.62	48000
2003-10-15	9.62	9.67	9.53	9.61	7700
2003-10-16	9.53	9.65	9.53	9.60	19800
2003-10-17	9.59	9.72	9.53	9.58	25000
2003-10-20	9.52	9.68	9.50	9.56	43600
2003-10-21	9.56	9.67	9.51	9.59	85200
2003-10-22	9.55	9.77	9.55	9.67	25600
2003-10-23	9.57	9.57	9.46	9.52	28600
2003-10-24	9.51	9.55	9.40	9.45	39000
2003-10-27	9.51	9.65	9.51	9.59	49700
2003-10-28	9.59	9.59	9.45	9.54	87000
2003-10-29	9.54	9.54	9.41	9.49	58700
2003-10-30	9.59	9.62	9.40	9.50	38100
2003-10-31	9.50	9.54	9.40	9.40	34800
2003-11-03	9.52	9.71	9.52	9.69	187400
2003-11-04	9.70	9.70	9.60	9.68	16100
2003-11-05	9.57	9.58	9.44	9.48	80600
2003-11-06	9.55	9.65	9.50	9.59	31900
2003-11-07	9.65	9.80	9.65	9.71	49900
2003-11-10	9.74	9.85	9.71	9.81	38600
2003-11-11	9.80	9.87	9.69	9.79	46500
2003-11-12	9.73	10.00	9.73	9.96	48800
2003-11-13	10.06	10.06	9.90	9.96	31300
2003-11-14	9.90	9.96	9.82	9.93	21200
2003-11-17	9.93	9.99	9.82	9.89	33800
2003-11-18	9.89	9.99	9.85	9.96	20400
2003-11-19	9.94	10.00	9.83	9.94	41600
2003-11-20	9.90	10.00	9.90	9.97	46800
2003-11-21	10.00	10.20	10.00	10.00	44800
2003-11-24	10.08	10.17	10.06	10.10	35500
2003-11-25	10.13	10.18	10.08	10.17	48700
2003-11-26	10.07	10.07	9.98	10.02	38800
2003-11-28	10.07	10.10	10.06	10.08	21800
2003-12-01	10.12	10.14	10.02	10.12	121300
2003-12-02	10.12	10.18	10.10	10.14	69100
2003-12-03	10.10	10.22	10.10	10.19	145400
2003-12-04	10.06	10.12	10.00	10.02	58000
2003-12-05	10.20	10.26	10.12	10.16	129400
2003-12-08	10.23	10.31	10.10	10.27	63200
2003-12-09	10.34	10.60	10.34	10.55	46500
2003-12-10	10.55	10.56	10.47	10.47	92100
2003-12-11	10.39	10.46	10.28	10.43	60900
2003-12-12	10.46	10.46	10.34	10.46	46500
2003-12-15	10.58	10.60	10.37	10.46	77800
2003-12-16	10.56	10.64	10.47	10.61	671400
2003-12-17	10.60	10.65	10.43	10.56	85400
2003-12-18	10.75	10.95	10.52	10.93	112300
2003-12-19	10.88	10.98	10.76	10.76	64600
2003-12-22	11.05	11.14	10.95	11.13	245900
2003-12-23	11.13	11.15	11.00	11.10	97600
2003-12-24	11.10	11.14	10.96	11.13	47500
2003-12-26	11.13	11.17	11.10	11.10	76200
2003-12-29	11.15	11.19	11.10	11.15	150400
2003-12-30	11.15	11.25	11.15	11.23	83900
2003-12-31	11.33	11.39	11.25	11.30	96500
2004-01-02	11.45	11.50	11.35	11.41	66500
2004-01-05	11.50	11.58	11.35	11.52	112600
2004-01-06	11.59	11.69	11.50	11.66	67800
2004-01-07	11.30	11.30	11.04	11.12	194300
2004-01-08	11.06	11.15	10.80	11.05	116500
2004-01-09	11.08	11.15	11.04	11.12	73300
2004-01-12	11.40	11.42	11.15	11.38	158600
2004-01-13	11.41	11.41	11.25	11.29	380700
2004-01-14	11.35	11.42	11.31	11.37	157000
2004-01-15	11.01	11.02	10.85	10.85	271900
2004-01-16	10.80	10.89	10.68	10.85	154900
2004-01-20	11.00	11.25	11.00	11.16	57200
2004-01-21	11.35	11.62	11.35	11.59	145000
2004-01-22	11.85	11.85	11.65	11.77	139800
2004-01-23	11.72	11.74	11.57	11.63	192700
2004-01-26	11.47	11.47	11.29	11.34	287500
2004-01-27	11.34	11.49	11.34	11.45	140500
2004-01-28	11.37	11.37	11.16	11.20	385100
2004-01-29	11.01	11.12	10.95	11.00	117100
2004-01-30	10.96	10.98	10.91	10.95	71400
2004-02-02	11.01	11.01	10.91	10.95	207900
2004-02-03	11.01	11.10	10.98	10.99	137500
2004-02-04	11.11	11.29	11.07	11.11	134500
2004-02-05	11.15	11.23	11.10	11.15	616500
2004-02-06	11.15	11.22	11.10	11.15	63900
2004-02-09	11.27	11.34	11.26	11.30	142500
2004-02-10	11.20	11.30	11.15	11.27	213900
2004-02-11	11.12	11.32	11.08	11.31	120900
2004-02-12	11.19	11.36	11.17	11.30	88400
2004-02-13	11.24	11.24	10.86	10.93	186600
2004-02-17	11.18	11.34	11.15	11.32	155700
2004-02-18	11.51	11.58	11.45	11.47	185300
2004-02-19	11.56	11.64	11.42	11.47	72300
2004-02-20	11.63	11.80	11.56	11.70	177500
2004-02-23	11.90	11.90	11.72	11.81	256300
2004-02-24	11.73	11.85	11.65	11.75	130700
2004-02-25	11.69	11.80	11.61	11.65	96900
2004-02-26	11.73	11.85	11.72	11.83	114900
2004-02-27	11.84	12.02	11.84	11.97	121000
2004-03-01	12.17	12.53	12.15	12.47	404300
2004-03-02	12.47	12.50	12.25	12.26	204900
2004-03-03	12.16	12.29	12.00	12.20	173700
2004-03-04	12.25	12.41	12.25	12.39	135300
2004-03-05	12.57	12.73	12.57	12.69	96900
2004-03-08	12.69	12.89	12.69	12.78	121000
2004-03-09	12.50	12.53	12.29	12.33	136700
2004-03-10	12.22	12.24	11.93	11.96	137800
2004-03-11	11.90	12.09	11.75	11.93	277800
2004-03-12	11.97	12.24	11.97	12.16	51600
2004-03-15	12.25	12.35	12.08	12.18	69500
2004-03-16	12.48	12.60	12.38	12.47	91700
2004-03-17	12.41	12.41	12.10	12.33	110200
2004-03-18	12.33	12.55	12.33	12.50	61300
2004-03-19	12.51	12.67	12.45	12.48	79700
2004-03-22	12.38	12.46	12.09	12.27	131300
2004-03-23	12.28	12.28	12.01	12.10	171700
2004-03-24	12.10	12.22	12.03	12.05	93600
2004-03-25	12.02	12.12	11.85	12.03	92100
2004-03-26	12.04	12.10	11.97	12.06	139500
2004-03-29	12.11	12.37	12.11	12.35	95400
2004-03-30	12.27	12.30	12.18	12.28	102900
2004-03-31	12.48	12.49	12.22	12.34	73900
2004-04-01	12.20	12.58	12.07	12.34	479800
2004-04-02	12.59	12.59	12.38	12.55	57800
2004-04-05	12.65	12.80	12.52	12.71	91500
2004-04-06	12.91	12.93	12.70	12.71	55800
2004-04-07	12.71	12.99	12.71	12.96	96600
2004-04-08	13.06	13.06	12.80	12.99	174700
2004-04-12	13.18	13.18	13.00	13.13	322600
2004-04-13	13.20	13.35	13.15	13.15	124500
2004-04-14	13.13	13.18	13.00	13.06	82000
2004-04-15	13.20	13.36	13.08	13.28	87800
2004-04-16	13.50	13.72	13.45	13.58	248000
2004-04-19	13.49	13.55	13.28	13.38	189900
2004-04-20	13.33	13.34	13.08	13.13	70500
2004-04-21	13.00	13.25	12.99	13.09	123100
2004-04-22	12.86	13.05	12.72	13.03	136300
2004-04-23	13.01	13.30	13.00	13.13	69600
2004-04-26	13.08	13.18	12.93	12.95	100000
2004-04-27	12.82	12.95	12.82	12.92	177200
2004-04-28	12.91	12.98	12.80	12.85	107300
2004-04-29	12.38	12.68	12.27	12.47	154800
2004-04-30	12.42	12.69	12.42	12.60	150600
2004-05-03	12.38	12.49	12.08	12.41	368700
2004-05-04	12.50	12.75	12.44	12.69	114800
2004-05-05	13.10	13.19	12.90	13.00	449400
2004-05-06	13.09	13.15	12.75	12.88	122900
2004-05-07	12.63	12.63	12.30	12.30	250200
2004-05-10	11.50	11.70	11.42	11.52	238300
2004-05-11	11.62	11.88	11.62	11.83	75600
2004-05-12	11.98	12.13	11.95	12.11	119300
2004-05-13	12.36	12.45	12.15	12.21	123400
2004-05-14	12.33	12.48	12.31	12.41	92000
2004-05-17	12.50	12.62	12.36	12.38	115600
2004-05-18	12.38	12.45	12.20	12.28	97200
2004-05-19	12.14	12.16	11.93	12.01	104900
2004-05-20	12.01	12.09	11.91	11.98	80300
2004-05-21	12.17	12.23	11.92	12.04	83500
2004-05-24	11.94	12.20	11.94	12.16	53800
2004-05-25	12.38	12.72	12.38	12.70	168800
2004-05-26	12.70	12.75	12.52	12.58	49000
2004-05-27	12.75	12.82	12.61	12.69	80100
2004-05-28	12.71	12.71	12.39	12.49	75100
2004-06-01	12.84	13.10	12.84	13.10	113700
2004-06-02	13.00	13.07	12.73	12.80	49600
2004-06-03	12.70	12.80	12.40	12.60	80400
2004-06-04	12.79	12.79	12.50	12.59	68100
2004-06-07	12.84	12.93	12.67	12.80	82500
2004-06-08	12.90	12.99	12.77	12.82	150300
2004-06-09	12.62	12.80	12.56	12.59	55700
2004-06-10	12.60	12.68	12.52	12.68	117900
2004-06-14	12.60	12.60	12.40	12.52	86700
2004-06-15	12.70	12.79	12.65	12.77	172700
2004-06-16	12.65	12.65	12.45	12.55	180200
2004-06-17	12.56	12.69	12.51	12.60	109400
2004-06-18	12.81	13.12	12.81	13.05	156600
2004-06-21	12.72	12.83	12.69	12.80	69100
2004-06-22	12.61	12.64	12.53	12.58	58100
2004-06-23	12.75	12.95	12.70	12.93	53000
2004-06-24	12.93	12.99	12.71	12.78	114300
2004-06-25	13.08	13.25	13.03	13.10	82500
2004-06-28	13.19	13.19	12.91	12.93	78300
2004-06-29	12.85	12.98	12.76	12.78	44500
2004-06-30	12.78	12.80	12.66	12.72	45000
2004-07-01	12.62	12.75	12.60	12.70	50600
2004-07-02	12.55	12.73	12.55	12.64	74100
2004-07-06	12.80	12.94	12.60	12.65	416300
2004-07-07	12.50	12.52	12.38	12.49	144300
2004-07-08	12.45	12.58	12.41	12.56	121600
2004-07-09	12.65	12.75	12.60	12.71	89300
2004-07-12	12.65	12.65	12.55	12.56	45500
2004-07-13	12.59	12.59	12.40	12.47	39800
2004-07-14	12.47	12.62	12.46	12.60	61700
2004-07-15	12.50	12.56	12.42	12.49	29500
2004-07-16	12.71	12.82	12.60	12.73	65600
2004-07-19	12.60	12.62	12.43	12.60	103600
2004-07-20	12.56	12.65	12.51	12.62	60200
2004-07-21	12.62	12.62	12.35	12.37	69300
2004-07-22	12.30	12.48	12.29	12.37	44600
2004-07-23	12.27	12.30	12.06	12.09	97900
2004-07-26	12.00	12.14	11.97	12.02	49600
2004-07-27	12.04	12.04	11.85	11.99	58300
2004-07-28	11.92	12.04	11.80	12.02	100800
2004-07-29	12.18	12.32	12.17	12.23	58800
2004-07-30	12.50	12.54	12.37	12.50	161500
2004-08-02	12.40	12.52	12.32	12.49	69400
2004-08-03	12.71	12.80	12.70	12.77	149400
2004-08-04	12.81	12.81	12.59	12.64	103200
2004-08-05	12.60	12.69	12.47	12.51	92200
2004-08-06	12.54	12.64	12.36	12.43	147600
2004-08-09	12.33	12.53	12.33	12.51	57300
2004-08-10	12.57	12.68	12.54	12.55	126700
2004-08-11	12.43	12.57	12.38	12.46	78900
2004-08-12	12.50	12.55	12.40	12.53	79900
2004-08-13	12.65	12.82	12.65	12.80	73400
2004-08-16	12.87	13.05	12.87	13.05	107400
2004-08-17	12.90	12.99	12.81	12.90	95000
2004-08-18	12.80	12.89	12.61	12.75	60100
2004-08-19	12.86	13.10	12.86	12.97	92900
2004-08-20	13.07	13.16	13.05	13.10	43300
2004-08-23	13.03	13.11	12.82	12.87	69500
2004-08-24	12.77	12.80	12.66	12.70	84300
2004-08-25	12.70	12.82	12.68	12.70	61000
2004-08-26	12.60	12.69	12.51	12.69	61700
2004-08-27	12.72	12.80	12.60	12.68	93000
2004-08-30	12.70	12.74	12.61	12.65	87000
2004-08-31	12.60	12.89	12.59	12.80	101900
2004-09-01	12.90	13.00	12.90	12.98	151400
2004-09-02	13.19	13.39	13.18	13.39	93700
2004-09-03	13.32	13.39	13.26	13.28	51800
2004-09-07	13.00	13.14	12.96	13.05	124600
2004-09-08	12.90	13.10	12.90	13.01	54100
2004-09-09	13.20	13.34	13.16	13.28	56400
2004-09-10	13.27	13.32	13.18	13.18	48900
2004-09-13	13.12	13.29	13.12	13.20	46000
2004-09-14	13.23	13.25	13.10	13.17	59500
2004-09-15	13.24	13.24	13.05	13.09	74300
2004-09-16	13.09	13.24	13.09	13.16	59200
2004-09-17	13.30	13.54	13.30	13.47	187400
2004-09-20	13.40	13.59	13.40	13.47	78700
2004-09-21	13.76	14.01	13.76	13.94	174700
2004-09-22	13.94	13.94	13.76	13.90	521500
2004-09-23	14.00	14.02	13.85	13.90	305400
2004-09-24	14.21	14.26	14.07	14.14	618400
2004-09-27	14.30	14.45	14.23	14.33	132600
2004-09-28	14.50	14.67	14.49	14.62	98600
2004-09-29	14.41	14.41	14.19	14.28	131500
2004-09-30	14.28	14.47	14.28	14.44	84100
2004-10-01	14.67	14.92	14.67	14.80	141000
2004-10-04	14.72	14.76	14.57	14.71	107600
2004-10-05	14.81	15.00	14.79	14.92	155900
2004-10-06	14.97	14.98	14.86	14.94	221000
2004-10-07	15.22	15.37	15.22	15.25	171700
2004-10-08	15.29	15.49	15.29	15.43	145700
2004-10-11	15.70	15.70	15.49	15.54	115700
2004-10-12	15.20	15.28	15.05	15.06	157800
2004-10-13	14.70	14.70	14.34	14.65	227200
2004-10-14	14.85	14.91	14.70	14.74	118500
2004-10-15	14.78	14.80	14.66	14.72	91600
2004-10-18	14.80	14.80	14.61	14.65	118700
2004-10-19	14.62	14.76	14.60	14.61	77700
2004-10-20	14.54	14.61	14.41	14.59	155100
2004-10-21	14.81	15.07	14.81	15.01	65800
2004-10-22	15.07	15.20	14.96	15.02	61800
2004-10-25	14.96	15.08	14.86	15.04	105600
2004-10-26	14.85	14.85	14.66	14.80	103200
2004-10-27	15.01	15.15	14.66	14.70	90600
2004-10-28	14.48	14.50	14.32	14.38	107900
2004-10-29	14.43	14.59	14.38	14.58	109100
2004-11-01	14.68	14.90	14.50	14.57	100100
2004-11-02	14.49	14.49	14.22	14.28	76100
2004-11-03	14.55	14.85	14.40	14.67	91400
2004-11-04	14.67	14.78	14.62	14.66	65400
2004-11-05	14.70	14.75	14.60	14.66	62800
2004-11-08	14.65	14.65	14.40	14.45	101100
2004-11-09	14.37	14.56	14.36	14.38	126800
2004-11-10	14.40	14.55	14.30	14.44	248700
2004-11-11	14.40	14.46	14.35	14.39	133200
2004-11-12	14.39	14.65	14.33	14.61	345300
2004-11-15	14.55	14.70	14.52	14.56	132300
2004-11-16	14.65	14.75	14.53	14.58	126600
2004-11-17	14.68	14.86	14.58	14.80	91300
2004-11-18	14.86	15.00	14.83	14.95	170500
2004-11-19	15.05	15.17	14.97	15.17	235300
2004-11-22	15.13	15.15	14.97	15.13	149300
2004-11-23	15.30	15.48	15.25	15.30	183000
2004-11-24	15.53	15.66	15.43	15.62	148200
2004-11-26	15.84	15.94	15.76	15.82	75500
2004-11-29	15.91	15.95	15.71	15.72	106700
2004-11-30	15.84	15.93	15.71	15.77	61700
2004-12-01	15.77	15.77	15.36	15.46	163700
2004-12-02	15.04	15.12	14.72	14.75	270400
2004-12-03	14.70	14.94	14.70	14.93	166500
2004-12-06	14.98	15.07	14.90	14.99	159800
2004-12-07	15.17	15.34	14.91	15.04	212300
2004-12-08	14.60	14.60	14.35	14.55	204500
2004-12-09	14.71	14.90	14.60	14.75	94300
2004-12-10	14.79	14.80	14.51	14.57	183700
2004-12-13	14.35	14.70	14.31	14.70	342800
2004-12-14	14.59	14.64	14.50	14.55	167200
2004-12-15	14.75	15.01	14.75	14.96	191500
2004-12-16	15.25	15.30	15.04	15.14	229500
2004-12-17	15.14	15.22	15.00	15.19	478100
2004-12-20	15.50	15.88	15.50	15.80	2055900
2004-12-21	15.60	15.66	15.45	15.56	1111700
2004-12-22	15.59	15.69	15.45	15.53	555500
2004-12-23	15.60	15.85	15.55	15.76	343500
2004-12-27	15.81	15.88	15.71	15.81	411400
2004-12-28	15.68	15.74	15.61	15.68	310800
2004-12-29	15.50	15.65	15.44	15.61	266100
2004-12-30	15.69	15.94	15.69	15.93	279700
2004-12-31	15.95	16.00	15.80	15.88	213400
2005-01-03	15.57	15.57	15.31	15.34	480000
2005-01-04	14.99	14.99	14.67	14.71	808000
2005-01-05	14.68	14.77	14.60	14.69	361200
2005-01-06	14.83	15.04	14.75	14.93	457900
2005-01-07	15.08	15.08	14.70	14.75	393600
2005-01-10	15.01	15.22	14.90	15.04	393200
2005-01-11	15.13	15.13	15.00	15.04	265100
2005-01-12	15.09	15.27	15.03	15.24	440800
2005-01-13	15.19	15.37	15.12	15.29	523100
2005-01-14	15.26	15.46	15.21	15.42	603000
2005-01-18	15.72	15.81	15.61	15.78	793600
2005-01-19	15.58	15.58	15.35	15.42	528500
2005-01-20	15.15	15.17	15.01	15.10	497300
2005-01-21	15.25	15.39	15.20	15.32	327300
2005-01-24	15.54	15.54	15.42	15.45	495300
2005-01-25	15.44	15.44	15.21	15.34	620300
2005-01-26	15.39	15.49	15.33	15.43	349000
2005-01-27	15.57	15.64	15.48	15.61	208800
2005-01-28	15.38	15.38	15.26	15.37	343200
2005-01-31	15.24	15.38	15.20	15.32	332400
2005-02-01	15.45	15.73	15.42	15.67	330100
2005-02-02	15.82	16.24	15.82	16.18	640500
2005-02-03	15.78	15.90	15.73	15.84	458200
2005-02-04	15.87	16.07	15.87	15.99	351600
2005-02-07	15.93	15.93	15.67	15.73	303700
2005-02-08	15.60	15.82	15.57	15.78	273600
2005-02-09	15.62	15.69	15.51	15.59	404900
2005-02-10	15.66	16.00	15.66	15.96	338000
2005-02-11	16.32	16.42	16.21	16.40	641900
2005-02-14	16.40	16.45	16.31	16.42	811200
2005-02-15	16.58	16.75	16.54	16.67	788700
2005-02-16	16.66	16.96	16.60	16.88	653400
2005-02-17	17.05	17.16	16.97	17.03	513600
2005-02-18	17.28	17.40	17.19	17.33	512300
2005-02-22	17.50	17.74	17.33	17.34	1030800
2005-02-23	17.30	17.44	17.21	17.40	441200
2005-02-24	17.44	17.49	17.31	17.42	312000
2005-02-25	17.60	17.78	17.45	17.75	839300
2005-02-28	17.99	18.34	17.95	18.20	1009300
2005-03-01	17.99	17.99	17.75	17.79	624000
2005-03-02	17.43	17.67	17.34	17.64	665900
2005-03-03	17.75	17.88	17.70	17.84	537300
2005-03-04	18.21	18.42	18.17	18.35	725300
2005-03-07	18.43	18.44	18.21	18.39	531100
2005-03-08	18.36	18.39	18.25	18.30	372400
2005-03-09	18.40	18.61	18.12	18.18	622800
2005-03-10	18.13	18.13	17.55	17.96	617200
2005-03-11	18.02	18.24	18.02	18.13	202000
2005-03-14	18.16	18.18	17.87	18.05	160200
2005-03-15	18.02	18.02	17.81	17.81	348600
2005-03-16	17.88	18.07	17.81	17.95	402400
2005-03-17	18.41	18.62	18.25	18.55	535300
2005-03-18	18.47	18.47	18.31	18.47	421700
2005-03-21	18.37	18.37	18.00	18.09	286400
2005-03-22	18.00	18.02	17.53	17.53	442500
2005-03-23	17.35	17.35	16.80	16.96	619800
2005-03-24	16.96	17.16	16.96	17.10	199600
2005-03-28	17.10	17.10	16.77	16.87	283600
2005-03-29	16.98	17.09	16.40	16.80	505200
2005-03-30	16.50	16.84	16.48	16.81	928600
2005-03-31	17.00	17.25	17.00	17.14	279400
2005-04-01	17.31	17.49	17.31	17.49	260800
2005-04-04	17.69	17.84	17.58	17.63	363800
2005-04-05	17.58	17.69	17.41	17.41	326200
2005-04-06	17.51	17.85	17.51	17.76	265700
2005-04-07	17.99	17.99	17.69	17.72	333100
2005-04-08	17.80	17.85	17.61	17.71	243300
2005-04-11	17.70	17.70	17.29	17.59	148000
2005-04-12	17.61	17.65	17.37	17.43	333000
2005-04-13	17.31	17.37	17.04	17.06	603600
2005-04-14	17.02	17.14	16.92	17.01	505100
2005-04-15	17.33	17.33	16.85	16.88	870000
2005-04-18	16.76	16.97	16.76	16.90	518900
2005-04-19	17.12	17.36	17.03	17.36	197500
2005-04-20	17.32	17.54	17.14	17.25	467500
2005-04-21	17.43	17.56	17.32	17.55	738900
2005-04-22	17.80	17.96	17.70	17.79	446900
2005-04-25	18.00	18.06	17.92	18.04	359800
2005-04-26	17.98	17.98	17.64	17.66	250500
2005-04-27	17.70	17.82	17.38	17.40	362100
2005-04-28	17.27	17.28	17.01	17.03	413400
2005-04-29	17.66	17.67	17.34	17.49	645300
2005-05-02	17.51	17.85	17.41	17.85	596800
2005-05-03	17.80	17.84	17.65	17.67	246200
2005-05-04	17.82	18.00	17.71	17.89	252800
2005-05-05	18.00	18.20	17.96	18.10	362300
2005-05-06	18.07	18.33	18.03	18.15	392800
2005-05-09	17.45	17.76	17.26	17.45	450500
2005-05-10	17.55	17.72	17.35	17.39	350200
2005-05-11	17.31	17.62	17.31	17.56	265900
2005-05-12	17.46	17.46	17.06	17.06	242200
2005-05-13	16.78	16.81	16.35	16.39	1112000
2005-05-16	16.25	16.40	16.20	16.32	727500
2005-05-17	16.25	16.61	16.24	16.60	374900
2005-05-18	16.95	17.01	16.82	16.93	467800
2005-05-19	17.00	17.15	16.93	17.14	119600
2005-05-20	17.03	17.07	16.83	16.86	112200
2005-05-23	16.99	17.12	16.88	17.08	130400
2005-05-24	17.34	17.40	17.17	17.33	179900
2005-05-25	17.64	17.78	17.42	17.75	359200
2005-05-26	17.88	17.99	17.78	17.90	198200
2005-05-27	18.11	18.23	18.01	18.23	167000
2005-05-31	17.79	17.79	17.40	17.62	346300
2005-06-01	17.82	18.05	17.79	18.00	184100
2005-06-02	18.05	18.24	18.03	18.22	210100
2005-06-03	18.25	18.29	18.15	18.21	117200
2005-06-06	18.56	18.65	18.49	18.59	258800
2005-06-07	18.53	18.63	18.35	18.36	190800
2005-06-08	18.61	19.08	18.61	18.70	511700
2005-06-09	18.76	19.05	18.72	19.00	304400
2005-06-10	19.27	19.30	18.80	19.15	328300
2005-06-13	18.97	19.24	18.85	19.11	486300
2005-06-14	19.20	19.43	19.17	19.38	531700
2005-06-15	19.28	19.32	19.18	19.24	381100
2005-06-16	19.38	19.54	19.28	19.51	468000
2005-06-17	19.63	19.89	19.58	19.85	484700
2005-06-20	19.60	19.76	19.54	19.69	377300
2005-06-21	19.50	19.50	19.26	19.31	310800
2005-06-22	19.16	19.26	19.01	19.10	456700
2005-06-23	19.29	19.49	19.21	19.23	228500
2005-06-24	19.48	19.74	19.40	19.58	257000
2005-06-27	19.71	19.89	19.66	19.87	282700
2005-06-28	20.04	20.33	20.03	20.09	659000
2005-06-29	20.16	20.22	20.03	20.14	268200
2005-06-30	20.29	20.60	20.21	20.30	366700
2005-07-01	20.83	20.95	20.73	20.75	366800
2005-07-05	21.09	21.25	21.03	21.18	577000
2005-07-06	21.67	21.75	21.41	21.42	492600
2005-07-07	21.39	21.74	21.10	21.46	483200
2005-07-08	22.06	22.54	22.03	22.35	719400
2005-07-11	21.80	22.11	21.73	21.99	412000
2005-07-12	22.22	22.60	22.13	22.42	771200
2005-07-13	22.44	22.48	22.25	22.30	350800
2005-07-14	22.35	22.35	21.50	21.78	517000
2005-07-15	21.55	21.65	21.25	21.46	320700
2005-07-18	21.46	21.50	21.00	21.04	365200
2005-07-19	20.80	21.09	20.66	21.06	636900
2005-07-20	20.74	20.98	20.62	20.91	371100
2005-07-21	20.66	20.80	20.25	20.68	433500
2005-07-22	20.82	21.22	20.82	21.21	263700
2005-07-25	21.60	21.75	21.40	21.69	471700
2005-07-26	21.58	21.72	21.44	21.56	335200
2005-07-27	21.60	21.61	21.21	21.50	336800
2005-07-28	21.42	21.58	21.33	21.57	252900
2005-07-29	21.57	21.90	21.51	21.71	313100
2005-08-01	22.03	22.09	21.91	22.03	239500
2005-08-02	22.25	22.50	22.20	22.32	288200
2005-08-03	23.02	23.20	22.70	23.00	410600
2005-08-04	22.81	23.31	22.71	22.86	210500
2005-08-05	22.77	22.78	22.31	22.57	279300
2005-08-08	23.05	23.29	23.00	23.13	343900
2005-08-09	23.57	23.58	23.20	23.35	194800
2005-08-10	23.60	23.61	23.31	23.45	319600
2005-08-11	23.89	24.00	23.80	23.95	337400
2005-08-12	24.00	24.02	23.75	23.76	257300
2005-08-15	23.89	23.89	23.65	23.75	289800
2005-08-16	23.47	23.47	22.93	23.07	542500
2005-08-17	22.93	23.07	22.39	22.45	963300
2005-08-18	22.36	22.53	22.13	22.39	509900
2005-08-19	22.61	22.84	22.61	22.79	241800
2005-08-22	23.35	23.35	23.01	23.21	347200
2005-08-23	23.45	23.52	23.25	23.47	409700
2005-08-24	23.18	23.55	23.15	23.49	221100
2005-08-25	23.59	23.61	23.38	23.59	266300
2005-08-26	23.74	23.74	23.20	23.40	210200
2005-08-29	23.95	23.95	23.58	23.68	364100
2005-08-30	23.46	23.81	23.40	23.65	411100
2005-08-31	23.94	24.71	23.94	24.47	838500
2005-09-01	25.00	25.44	25.00	25.34	686600
2005-09-02	25.28	25.53	25.10	25.28	371900
2005-09-06	25.38	25.42	25.15	25.39	369300
2005-09-07	25.10	25.39	24.66	24.92	666200
2005-09-08	24.79	24.96	24.64	24.85	529500
2005-09-09	25.14	25.54	25.14	25.46	316800
2005-09-12	25.35	25.38	25.10	25.15	383200
2005-09-13	25.00	25.00	24.56	24.73	282200
2005-09-14	25.12	25.30	24.92	25.18	295600
2005-09-15	25.25	25.41	24.96	25.16	190400
2005-09-16	25.01	25.15	24.98	25.00	269700
2005-09-19	25.13	25.64	25.13	25.58	416500
2005-09-20	25.57	25.57	25.17	25.20	236300
2005-09-21	25.72	25.75	25.56	25.62	224500
2005-09-22	26.00	26.10	25.52	25.80	487200
2005-09-23	25.58	25.58	25.00	25.20	198900
2005-09-26	24.66	25.04	24.21	25.00	723900
2005-09-27	24.90	24.90	24.50	24.71	401500
2005-09-28	25.04	25.55	25.03	25.43	473500
2005-09-29	25.60	25.65	25.43	25.57	283800
2005-09-30	24.95	25.06	24.69	24.69	455800
2005-10-03	24.90	24.90	24.61	24.69	394500
2005-10-04	24.51	24.62	24.13	24.13	575100
2005-10-05	24.01	24.13	23.16	23.29	1222700
2005-10-06	23.08	23.16	22.01	22.76	1191700
2005-10-07	22.78	22.94	22.60	22.91	426000
2005-10-10	23.06	23.06	22.67	22.88	725100
2005-10-11	23.08	23.56	23.06	23.44	320000
2005-10-12	23.45	23.46	22.92	23.04	511400
2005-10-13	22.04	22.11	21.00	21.95	1286200
2005-10-14	21.58	22.05	21.32	22.02	913800
2005-10-17	22.31	22.36	21.97	22.31	449700
2005-10-18	21.04	21.35	20.60	20.69	995100
2005-10-19	20.64	21.27	20.17	21.26	931100
2005-10-20	21.17	21.35	20.45	20.60	722200
2005-10-21	20.84	21.45	20.84	21.36	720100
2005-10-24	21.46	21.61	21.22	21.60	1503700
2005-10-25	21.40	21.74	21.39	21.61	606500
2005-10-26	21.89	22.39	21.89	21.95	543700
2005-10-27	22.00	22.16	21.50	21.51	605400
2005-10-28	21.56	21.77	21.21	21.65	538300
2005-10-31	22.26	22.47	21.97	22.21	489300
2005-11-01	22.36	22.48	22.17	22.40	406500
2005-11-02	22.66	23.13	22.66	23.06	530800
2005-11-03	23.62	24.05	23.62	23.92	460500
2005-11-04	23.77	23.80	22.92	22.99	953100
2005-11-07	22.95	23.05	22.57	22.70	513200
2005-11-08	22.57	22.79	22.51	22.73	600400
2005-11-09	22.83	23.10	22.60	22.85	871600
2005-11-10	22.47	22.47	21.85	21.90	660700
2005-11-11	21.54	21.76	21.37	21.75	629100
2005-11-14	22.00	22.19	21.95	22.12	526800
2005-11-15	21.83	22.04	21.53	21.63	733100
2005-11-16	21.37	21.79	21.23	21.73	628500
2005-11-17	22.02	22.12	21.80	21.82	655500
2005-11-18	21.99	22.12	21.78	22.06	369500
2005-11-21	22.40	22.49	22.24	22.47	571400
2005-11-22	22.80	23.21	22.72	23.19	452000
2005-11-23	22.85	22.85	22.57	22.79	351600
2005-11-25	22.88	22.90	22.67	22.72	50000
2005-11-28	22.38	22.45	22.01	22.05	319600
2005-11-29	22.00	22.13	21.85	21.87	304800
2005-11-30	21.59	21.95	21.54	21.87	424800
2005-12-01	22.16	22.69	22.16	22.60	699700
2005-12-02	22.84	22.85	22.39	22.70	342900
2005-12-05	23.14	23.30	23.00	23.08	498600
2005-12-06	23.18	23.28	23.04	23.15	273100
2005-12-07	23.39	23.45	23.10	23.17	434100
2005-12-08	23.31	23.56	23.20	23.44	648100
2005-12-09	23.53	23.59	23.20	23.21	336100
2005-12-12	23.64	23.77	23.48	23.67	283400
2005-12-13	23.89	24.10	23.83	23.84	331200
2005-12-14	24.06	24.24	24.01	24.13	233900
2005-12-15	23.69	23.69	23.42	23.45	280700
2005-12-16	23.30	23.30	22.87	22.89	270300
2005-12-19	22.63	22.74	22.45	22.51	359300
2005-12-20	22.72	22.81	22.51	22.60	282400
2005-12-21	22.64	22.72	22.49	22.52	375900
2005-12-22	22.64	22.77	22.53	22.64	225400
2005-12-23	22.50	22.73	22.30	22.70	210200
2005-12-27	22.50	22.60	22.26	22.28	413600
2005-12-28	22.62	22.84	22.60	22.77	349000
2005-12-29	22.77	22.97	22.68	22.69	411200
2005-12-30	22.79	23.05	22.71	22.96	239700
2006-01-03	23.56	24.18	23.56	24.13	537100
2006-01-04	24.37	24.70	24.19	24.65	570200
2006-01-05	24.60	24.60	24.16	24.25	457300
2006-01-06	24.65	25.01	24.65	24.89	388300
2006-01-09	25.01	25.08	24.84	24.95	258200
2006-01-10	24.50	24.77	24.33	24.61	478900
2006-01-11	24.31	24.71	24.10	24.67	732100
2006-01-12	24.67	24.85	24.41	24.45	535600
2006-01-13	24.33	24.92	24.33	24.87	644100
2006-01-17	25.29	25.55	25.28	25.54	407400
2006-01-18	25.05	25.11	24.56	24.76	422800
2006-01-19	25.28	25.96	25.24	25.90	1959100
2006-01-20	26.23	26.31	25.72	25.98	1293100
2006-01-23	26.27	26.64	26.12	26.58	1058900
2006-01-24	26.47	26.70	26.35	26.54	601900
2006-01-25	26.73	26.73	26.05	26.13	955100
2006-01-26	26.37	26.46	26.08	26.40	475700
2006-01-27	26.85	27.00	26.62	26.87	468500
2006-01-30	27.16	27.54	27.11	27.45	461700
2006-01-31	27.61	27.75	27.41	27.69	606500
2006-02-01	27.58	27.85	27.21	27.28	1129200
2006-02-02	27.26	27.39	26.96	27.05	578200
2006-02-03	26.75	26.96	26.10	26.63	718400
2006-02-06	27.17	27.67	27.16	27.47	663900
2006-02-07	26.79	26.83	26.14	26.19	1006400
2006-02-08	26.00	26.24	25.83	26.11	769100
2006-02-09	26.24	26.34	25.83	25.97	645600
2006-02-10	26.06	26.23	25.77	26.07	1123300
2006-02-13	25.02	25.15	24.75	24.79	1141700
2006-02-14	24.00	24.36	23.83	24.19	818700
2006-02-15	24.72	25.00	24.39	24.50	737800
2006-02-16	24.68	25.30	24.68	25.24	555500
2006-02-17	25.55	25.56	25.35	25.56	618300
2006-02-21	26.51	26.70	26.31	26.49	666100
2006-02-22	25.68	25.68	25.33	25.42	499500
2006-02-23	25.77	25.92	25.54	25.61	354900
2006-02-24	26.00	26.12	25.94	26.04	257200
2006-02-27	25.97	25.97	25.68	25.70	296300
2006-02-28	25.54	25.64	25.35	25.58	240600
2006-03-01	25.90	26.16	25.87	26.05	225800
2006-03-02	26.20	26.59	26.12	26.59	353400
2006-03-03	26.67	27.20	26.67	27.09	463200
2006-03-06	27.07	27.07	26.49	26.51	520400
2006-03-07	26.37	26.43	25.87	26.00	269500
2006-03-08	25.72	26.04	25.46	25.82	352600
2006-03-09	25.90	26.00	25.56	25.62	195000
2006-03-10	25.73	26.15	25.66	26.10	301400
2006-03-13	26.10	26.37	26.04	26.30	271500
2006-03-14	26.43	26.81	26.21	26.77	235100
2006-03-15	26.58	26.60	26.33	26.58	302900
2006-03-16	26.45	26.99	26.45	26.90	367200
2006-03-17	26.92	27.03	26.82	26.87	200900
2006-03-20	26.80	26.91	26.45	26.45	236300
2006-03-21	26.20	26.42	26.03	26.19	296600
2006-03-22	26.47	26.72	26.30	26.47	256200
2006-03-23	26.56	26.58	26.35	26.54	352500
2006-03-24	26.94	27.11	26.83	26.93	261300
2006-03-27	26.95	27.49	26.95	27.37	390900
2006-03-28	27.70	27.89	27.37	27.37	368100
2006-03-29	28.26	28.50	28.14	28.41	699700
2006-03-30	28.64	28.96	28.61	28.78	440000
2006-03-31	28.68	28.68	28.24	28.48	326700
2006-04-03	28.97	29.25	28.90	29.03	368700
2006-04-04	28.83	29.10	28.69	29.00	749500
2006-04-05	29.12	29.60	29.02	29.57	341100
2006-04-06	29.61	29.70	29.20	29.50	264100
2006-04-07	29.30	29.37	28.82	28.99	229400
2006-04-10	30.17	30.60	30.11	30.51	396000
2006-04-11	30.55	30.70	29.99	30.08	289700
2006-04-12	30.20	30.20	29.70	29.83	302400
2006-04-13	29.83	30.43	29.57	30.31	605800
2006-04-17	30.70	30.94	30.70	30.91	336300
2006-04-18	31.57	31.88	31.48	31.79	533600
2006-04-19	32.18	32.85	32.03	32.84	863900
2006-04-20	33.17	33.28	32.80	33.00	2296700
2006-04-21	32.79	33.25	32.60	33.16	2030400
2006-04-24	33.17	33.17	32.75	32.83	626100
2006-04-25	32.78	32.78	32.06	32.26	536200
2006-04-26	33.04	33.36	32.95	33.00	1357500
2006-04-27	31.97	32.74	31.68	32.57	655200
2006-04-28	32.87	33.20	32.76	32.78	306800
2006-05-01	32.98	33.39	32.95	33.21	422200
2006-05-02	33.65	34.00	33.51	33.94	381800
2006-05-03	33.98	33.98	33.51	33.70	403600
2006-05-04	33.66	34.24	33.43	33.82	267000
2006-05-05	34.02	34.63	33.91	34.52	311600
2006-05-08	32.00	32.59	31.75	32.01	1543400
2006-05-09	32.01	32.30	31.82	32.27	737700
2006-05-10	32.07	32.38	31.81	32.37	672400
2006-05-11	32.37	32.58	31.79	31.90	642000
2006-05-12	31.82	31.84	30.83	31.03	631100
2006-05-15	29.62	29.81	29.21	29.77	844800
2006-05-16	29.73	29.90	29.16	29.73	474700
2006-05-17	29.48	29.65	28.30	28.47	852300
2006-05-18	28.47	28.66	27.86	27.87	688900
2006-05-19	28.00	28.39	27.34	28.32	1229800
2006-05-22	27.00	27.65	26.56	27.56	1319600
2006-05-23	28.75	29.50	28.75	28.79	822200
2006-05-24	28.73	28.73	27.75	27.95	758800
2006-05-25	28.35	29.34	28.34	29.21	1648900
2006-05-26	29.36	29.66	29.21	29.63	275800
2006-05-30	29.96	29.96	29.05	29.07	534200
2006-05-31	29.30	29.49	28.90	29.30	476000
2006-06-01	28.88	29.66	28.85	29.43	399600
2006-06-02	29.89	29.93	29.49	29.86	283800
2006-06-05	30.10	30.38	29.27	29.36	453800
2006-06-06	29.16	29.29	28.75	29.00	322500
2006-06-07	28.56	28.70	27.86	27.89	467900
2006-06-08	26.82	27.14	25.93	27.00	1314900
2006-06-09	27.22	27.22	26.38	26.62	800100
2006-06-12	26.76	26.84	25.74	25.80	506100
2006-06-13	24.80	25.24	24.33	24.49	972500
2006-06-14	24.57	25.13	24.55	25.11	995000
2006-06-15	26.34	27.05	26.20	27.04	720000
2006-06-16	26.07	26.20	25.57	26.00	682800
2006-06-19	26.00	26.01	25.10	25.16	558700
2006-06-20	25.26	25.43	24.92	24.94	545700
2006-06-21	24.73	25.50	24.68	25.33	664200
2006-06-22	25.52	25.77	25.35	25.65	479100
2006-06-23	26.44	26.77	26.33	26.42	557700
2006-06-26	26.61	26.80	26.20	26.77	611200
2006-06-27	27.59	27.84	27.26	27.29	934900
2006-06-28	27.57	27.96	27.44	27.90	969800
2006-06-29	28.14	28.99	28.08	28.92	655800
2006-06-30	28.52	28.71	28.25	28.52	759200
2006-07-03	28.84	29.18	28.72	29.04	199400
2006-07-05	28.41	28.93	28.21	28.78	647500
2006-07-06	29.00	29.16	28.79	28.89	338200
2006-07-07	29.93	30.19	29.48	29.52	929300
2006-07-10	29.26	29.29	28.92	29.16	580200
2006-07-11	28.96	29.52	28.83	29.46	475700
2006-07-12	29.66	30.14	29.58	29.73	902700
2006-07-13	29.96	30.18	29.66	29.81	579500
2006-07-14	30.14	30.45	29.55	30.45	627900
2006-07-17	29.31	29.58	28.92	29.09	620500
2006-07-18	28.84	28.93	28.22	28.53	993000
2006-07-19	28.16	28.79	27.99	28.73	709000
2006-07-20	28.90	29.00	28.43	28.45	252200
2006-07-21	28.46	28.52	28.00	28.06	281000
2006-07-24	28.20	29.02	28.20	28.92	371600
2006-07-25	29.26	29.70	29.26	29.56	485200
2006-07-26	29.23	30.04	29.20	29.88	454200
2006-07-27	30.75	30.76	30.01	30.10	556200
2006-07-28	30.30	30.35	30.02	30.15	502400
2006-07-31	29.65	30.00	29.58	29.89	401800
2006-08-01	29.83	29.99	29.56	29.92	402900
2006-08-02	30.15	30.30	29.86	30.00	418600
2006-08-03	29.65	29.94	29.53	29.66	357800
2006-08-04	29.58	29.58	28.25	29.32	456600
2006-08-07	29.67	30.00	29.53	29.88	655200
2006-08-08	29.80	30.25	29.80	29.96	2657500
2006-08-09	29.70	30.07	29.65	29.67	840000
2006-08-10	29.07	29.16	28.67	28.92	388600
2006-08-11	28.66	28.72	28.49	28.53	557500
2006-08-14	28.05	28.05	27.70	27.71	446000
2006-08-15	28.20	28.44	28.04	28.29	369800
2006-08-16	28.04	28.19	27.55	27.68	444200
2006-08-17	27.26	27.32	26.88	27.03	486700
2006-08-18	27.50	27.72	27.25	27.66	316600
2006-08-21	28.35	28.50	28.22	28.38	296400
2006-08-22	28.10	28.19	27.95	28.08	279600
2006-08-23	28.20	28.40	27.85	28.01	386500
2006-08-24	27.94	27.95	27.61	27.87	351500
2006-08-25	27.78	27.94	27.65	27.75	655300
2006-08-28	27.55	27.79	27.47	27.55	175100
2006-08-29	27.21	27.21	26.55	26.86	428900
2006-08-30	26.99	27.06	26.36	26.81	639700
2006-08-31	27.00	27.16	26.84	27.03	344800
2006-09-01	27.45	27.68	27.25	27.51	287600
2006-09-05	27.61	28.20	27.52	28.17	3225500
2006-09-06	27.57	27.59	26.82	26.86	1333900
2006-09-07	26.17	26.28	25.76	26.05	1028500
2006-09-08	25.92	25.92	25.23	25.25	928700
2006-09-11	24.46	24.46	23.80	23.99	1504100
2006-09-12	24.46	24.58	24.00	24.20	949100
2006-09-13	24.37	24.79	24.30	24.72	631600
2006-09-14	24.80	24.82	24.23	24.34	553400
2006-09-15	24.66	24.70	24.10	24.12	969700
2006-09-18	24.53	25.15	24.50	25.12	726500
2006-09-19	25.46	25.49	24.60	24.68	741700
2006-09-20	24.60	24.75	24.10	24.12	806400
2006-09-21	23.93	24.20	23.76	24.00	961100
2006-09-22	24.13	24.13	23.45	23.57	844900
2006-09-25	22.69	23.20	22.00	23.15	1426700
2006-09-26	23.10	23.62	23.09	23.54	864400
2006-09-27	24.00	24.63	23.85	24.63	931800
2006-09-28	24.83	24.93	24.55	24.66	457700
2006-09-29	23.79	23.95	23.55	23.82	925500
2006-10-02	23.24	23.59	23.17	23.18	923500
2006-10-03	22.68	22.99	22.39	22.39	1594000
2006-10-04	22.44	22.83	22.09	22.77	1186400
2006-10-05	23.08	23.16	22.96	23.08	496300
2006-10-06	22.85	22.85	22.48	22.76	709800
2006-10-09	23.13	23.22	22.72	22.77	660700
2006-10-10	23.15	23.32	23.01	23.20	1196100
2006-10-11	23.10	23.19	22.82	22.87	525400
2006-10-12	22.78	23.31	22.78	23.27	645400
2006-10-13	23.66	24.01	23.66	23.84	653900
2006-10-16	24.57	24.98	24.52	24.94	1086900
2006-10-17	25.09	25.11	24.61	24.75	563100
2006-10-18	24.77	25.19	24.57	24.71	615300
2006-10-19	24.90	25.45	24.90	25.42	531600
2006-10-20	25.68	25.70	25.27	25.37	510000
2006-10-23	24.80	24.97	24.70	24.94	637700
2006-10-24	25.10	25.37	24.15	25.34	416500
2006-10-25	25.30	25.95	25.25	25.89	801400
2006-10-26	26.10	26.18	25.58	25.88	463100
2006-10-27	25.99	26.04	25.55	25.67	414200
2006-10-30	25.42	25.50	25.00	25.04	324900
2006-10-31	25.10	25.46	25.00	25.36	630700
2006-11-01	25.96	26.06	25.56	25.75	613500
2006-11-02	25.78	25.82	25.37	25.73	304700
2006-11-03	26.03	26.42	25.98	26.33	451100
2006-11-06	26.43	26.87	26.42	26.80	502400
2006-11-07	26.96	26.96	26.45	26.53	397700
2006-11-08	26.62	27.22	26.61	27.06	343800
2006-11-09	27.45	27.61	27.17	27.25	662600
2006-11-10	27.39	27.39	26.93	27.01	293000
2006-11-13	27.10	27.49	27.10	27.29	460000
2006-11-14	27.62	27.62	27.14	27.36	232300
2006-11-15	27.00	27.37	26.81	27.22	373700
2006-11-16	27.41	27.51	26.65	26.69	766400
2006-11-17	25.89	26.32	25.82	26.20	629100
2006-11-20	26.28	26.49	26.10	26.29	376900
2006-11-21	26.54	27.00	26.49	26.92	344200
2006-11-22	26.90	27.01	26.44	26.65	242700
2006-11-24	26.57	26.71	26.48	26.52	115700
2006-11-27	26.45	26.51	26.26	26.31	282200
2006-11-28	26.13	26.44	26.10	26.38	321300
2006-11-29	27.13	27.97	27.08	27.92	859200
2006-11-30	27.83	28.02	27.51	27.90	462300
2006-12-01	27.80	27.95	27.30	27.91	393700
2006-12-04	27.76	27.96	27.43	27.90	451200
2006-12-05	28.21	28.23	27.75	28.18	607200
2006-12-06	27.50	27.90	27.44	27.63	978400
2006-12-07	27.59	27.68	27.45	27.52	448300
2006-12-08	27.64	27.67	27.19	27.20	407500
2006-12-11	26.83	27.11	26.67	27.02	381700
2006-12-12	27.34	27.44	27.21	27.38	240800
2006-12-13	27.15	27.34	26.99	27.26	564100
2006-12-14	27.62	28.01	27.47	27.97	579400
2006-12-15	27.83	27.83	27.61	27.63	412700
2006-12-18	27.92	27.92	26.72	26.74	942000
2006-12-19	26.32	27.10	26.27	26.97	682000
2006-12-20	26.89	27.07	26.66	26.66	700300
2006-12-21	26.26	26.30	25.77	25.95	1135100
2006-12-22	26.55	26.55	26.22	26.27	425200
2006-12-26	26.53	26.55	26.10	26.26	265900
2006-12-27	26.07	26.27	25.86	26.24	488700
2006-12-28	26.35	26.63	26.11	26.47	592400
2006-12-29	26.40	26.50	26.05	26.32	379700
2007-01-03	26.29	26.29	25.61	25.69	700500
2007-01-04	25.03	25.13	24.65	24.69	738100
2007-01-05	24.37	24.63	24.27	24.55	720800
2007-01-08	25.12	25.12	24.61	24.84	454800
2007-01-09	24.27	24.31	23.93	24.17	865800
2007-01-10	24.09	24.26	23.66	23.72	638700
2007-01-11	23.90	24.33	23.70	23.71	858500
2007-01-12	24.00	24.52	23.97	24.45	503600
2007-01-16	24.65	24.79	24.23	24.42	491800
2007-01-17	23.88	24.40	23.88	24.27	977000
2007-01-18	24.53	24.70	24.10	24.19	693500
2007-01-19	24.56	25.03	24.50	25.00	553700
2007-01-22	25.02	25.06	24.64	24.73	573800
2007-01-23	25.01	25.66	24.97	25.54	675700
2007-01-24	25.83	25.94	25.50	25.93	1211200
2007-01-25	25.93	25.97	25.30	25.41	762000
2007-01-26	26.12	26.29	25.97	26.15	851900
2007-01-29	26.11	26.40	26.00	26.05	532900
2007-01-30	26.16	26.70	26.10	26.58	578700
2007-01-31	26.45	27.02	26.40	26.86	601900
2007-02-01	26.97	27.00	26.53	26.88	779500
2007-02-02	26.94	26.95	26.62	26.88	633100
2007-02-05	26.76	26.87	26.54	26.66	663000
2007-02-06	26.65	26.67	26.42	26.60	400800
2007-02-07	26.28	26.37	26.00	26.07	677300
2007-02-08	25.86	26.21	25.63	26.13	1130300
2007-02-09	25.99	26.17	25.96	26.05	575400
2007-02-12	25.97	26.03	25.68	25.86	538357
2007-02-13	25.90	26.30	25.82	26.29	569136
2007-02-14	26.44	26.57	26.25	26.47	584180
2007-02-15	26.41	26.43	26.01	26.29	514000
2007-02-16	25.86	26.14	25.73	25.97	498500
2007-02-20	25.49	25.67	25.36	25.66	584800
2007-02-21	25.56	25.81	25.31	25.73	539100
2007-02-22	25.88	26.13	25.75	26.10	511500
2007-02-23	26.48	26.68	26.39	26.55	550700
2007-02-26	26.75	26.95	26.63	26.82	693372
2007-02-27	26.20	26.53	25.25	25.49	1064100
2007-02-28	25.67	25.81	25.40	25.56	573100
2007-03-01	25.45	25.95	25.26	25.84	685950
2007-03-02	25.77	25.81	25.11	25.24	632300
2007-03-05	24.24	24.68	24.17	24.39	1632900
2007-03-06	24.55	24.90	24.49	24.88	704800
2007-03-07	24.69	25.34	24.56	25.00	639800
2007-03-08	25.35	25.55	25.21	25.41	413600
2007-03-09	25.50	25.63	25.21	25.45	356500
2007-03-12	25.01	25.49	24.92	25.33	515800
2007-03-13	25.13	25.39	24.81	24.83	833000
2007-03-14	24.59	24.97	24.30	24.95	636900
2007-03-15	24.91	25.13	24.75	25.00	291700
2007-03-16	24.78	25.01	24.76	24.83	343000
2007-03-19	25.17	25.66	25.12	25.59	479400
2007-03-20	25.40	25.71	25.37	25.64	936700
2007-03-21	25.70	26.01	25.45	25.98	435300
2007-03-22	26.08	26.67	26.04	26.47	706700
2007-03-23	26.73	26.97	26.67	26.82	558400
2007-03-26	27.07	27.14	26.72	27.02	394600
2007-03-27	26.72	26.91	26.61	26.80	402600
2007-03-28	27.10	27.24	26.78	27.10	913300
2007-03-29	27.45	27.78	27.38	27.74	856900
2007-03-30	27.27	27.29	27.05	27.08	681300
2007-04-02	27.12	27.29	26.90	27.26	564800
2007-04-03	26.93	27.11	26.86	27.00	625200
2007-04-04	27.01	27.30	26.70	27.20	597000
2007-04-05	27.24	27.37	27.09	27.27	423700
2007-04-09	27.27	27.53	27.04	27.10	505100
2007-04-10	27.38	27.72	27.38	27.66	438300
2007-04-11	27.81	28.00	27.44	27.55	389500
2007-04-12	27.59	27.84	27.40	27.84	952200
2007-04-13	28.07	28.25	28.00	28.18	445900
2007-04-16	28.29	28.49	28.16	28.48	461000
2007-04-17	28.19	28.40	27.93	28.11	532500
2007-04-18	27.80	27.90	27.58	27.83	543800
2007-04-19	27.56	27.72	27.42	27.60	604300
2007-04-20	27.95	28.13	27.83	28.08	372800
2007-04-23	28.27	28.67	28.24	28.47	685186
2007-04-24	28.57	28.64	28.31	28.40	411200
2007-04-25	28.62	28.90	28.40	28.80	472500
2007-04-26	28.69	28.71	27.98	28.15	1135000
2007-04-27	28.08	28.29	27.91	28.21	1141800
2007-04-30	28.33	28.62	28.04	28.07	411900
2007-05-01	28.20	28.50	28.00	28.19	515100
2007-05-02	28.82	29.00	28.63	28.91	509100
2007-05-03	28.97	29.35	28.91	29.23	502900
2007-05-04	29.12	29.50	29.09	29.12	606900
2007-05-07	29.40	29.56	29.33	29.43	572600
2007-05-08	28.83	29.00	28.60	28.92	529300
2007-05-09	28.71	28.74	28.35	28.61	679800
2007-05-10	28.01	28.12	27.65	27.77	1283500
2007-05-11	26.22	26.91	26.10	26.44	6599000
2007-05-14	26.39	26.43	26.15	26.39	927050
2007-05-15	26.49	27.15	26.43	26.93	904900
2007-05-16	27.11	27.13	26.66	26.89	1412936
2007-05-17	26.91	27.37	26.77	27.23	916000
2007-05-18	27.53	27.93	27.48	27.93	1115450
2007-05-21	27.89	28.22	27.85	28.06	778300
2007-05-22	28.13	28.20	27.92	27.95	758000
2007-05-23	28.28	28.70	28.20	28.32	661800
2007-05-24	28.19	28.30	27.61	27.67	604568
2007-05-25	27.88	27.95	27.68	27.82	434300
2007-05-29	27.85	27.86	27.54	27.74	504400
2007-05-30	27.09	27.34	26.91	27.21	954000
2007-05-31	27.38	27.52	27.18	27.30	555700
2007-06-01	27.71	28.19	27.70	28.18	1206800
2007-06-04	27.96	28.52	27.89	28.36	656400
2007-06-05	28.10	28.29	28.00	28.06	877100
2007-06-06	27.76	27.85	27.49	27.58	685400
2007-06-07	27.45	27.86	27.24	27.26	707700
2007-06-08	27.27	27.55	27.19	27.49	496738
2007-06-11	27.49	27.85	27.37	27.76	398500
2007-06-12	27.39	27.55	27.11	27.13	589700
2007-06-13	27.27	27.56	27.06	27.50	457100
2007-06-14	27.78	28.21	27.76	28.18	598400
2007-06-15	28.83	29.11	28.77	29.08	807600
2007-06-18	29.08	29.30	29.00	29.24	655400
2007-06-19	29.55	29.75	29.50	29.67	712400
2007-06-20	29.69	29.76	29.02	29.05	891300
2007-06-21	29.52	29.85	29.45	29.85	955300
2007-06-22	29.83	29.84	29.38	29.51	552500
2007-06-25	29.44	29.72	29.29	29.42	419600
2007-06-26	29.29	29.30	28.97	29.02	530100
2007-06-27	28.98	29.61	28.93	29.56	653000
2007-06-28	30.17	30.48	30.12	30.21	1061500
2007-06-29	31.00	31.31	30.78	31.01	1183200
2007-07-02	31.23	31.55	31.10	31.49	646700
2007-07-03	31.10	31.23	30.96	31.14	336800
2007-07-05	32.28	32.49	32.01	32.27	1133600
2007-07-06	32.42	32.58	32.33	32.48	641100
2007-07-09	32.25	32.48	32.18	32.38	585600
2007-07-10	32.08	32.38	32.01	32.01	621952
2007-07-11	31.97	32.40	31.95	32.29	316300
2007-07-12	33.00	33.51	32.97	33.50	850600
2007-07-13	33.51	33.59	33.29	33.40	389000
2007-07-16	33.04	33.14	32.36	32.59	630600
2007-07-17	32.50	32.78	32.22	32.32	504600
2007-07-18	32.02	32.59	31.87	32.59	762500
2007-07-19	32.59	32.59	32.20	32.29	485800
2007-07-20	32.44	32.49	31.73	32.09	496500
2007-07-23	32.26	32.26	31.75	32.05	741100
2007-07-24	31.30	31.30	30.61	30.77	1299700
2007-07-25	30.85	31.10	30.13	30.96	613600
2007-07-26	30.27	30.35	29.10	29.55	1395400
2007-07-27	29.03	29.55	28.21	28.64	1082200
2007-07-30	29.21	29.78	28.88	29.44	920000
2007-07-31	30.02	30.25	29.56	29.60	864400
2007-08-01	29.40	29.55	28.58	29.23	1078100
2007-08-02	29.50	29.57	28.92	29.44	622300
2007-08-03	29.29	29.44	28.75	28.75	800100
2007-08-06	28.58	28.61	27.77	28.41	1474900
2007-08-07	28.04	28.77	27.99	28.62	1085400
2007-08-08	28.51	29.26	28.44	29.15	1210600
2007-08-09	27.80	28.09	27.50	27.65	1621800
2007-08-10	27.02	27.81	26.78	27.67	1180200
2007-08-13	28.10	28.12	27.44	27.50	848600
2007-08-14	27.75	27.82	27.17	27.23	472900
2007-08-15	26.70	27.08	26.23	26.28	870600
2007-08-16	25.61	26.16	24.96	26.01	1674600
2007-08-17	26.55	26.99	26.35	26.83	973600
2007-08-20	27.29	27.52	26.92	27.32	689100
2007-08-21	26.83	27.00	26.48	26.50	604100
2007-08-22	27.00	27.24	26.87	27.18	389600
2007-08-23	27.74	27.82	27.35	27.60	372100
2007-08-24	27.75	28.43	27.70	28.41	487500
2007-08-27	28.06	28.13	27.75	28.07	402100
2007-08-28	27.49	27.56	26.90	26.92	659500
2007-08-29	27.43	27.95	27.21	27.86	287200
2007-08-30	27.91	28.42	27.89	28.21	712000
2007-08-31	29.21	29.22	28.73	28.78	428600
2007-09-04	29.18	29.96	29.10	29.88	775400
2007-09-05	30.10	30.47	29.98	30.40	768900
2007-09-06	30.89	31.00	30.49	30.67	1037700
2007-09-07	30.43	30.47	29.98	30.25	456700
2007-09-10	30.25	30.46	29.84	30.43	875500
2007-09-11	30.88	31.24	30.70	31.17	709700
2007-09-12	30.97	31.75	30.93	31.54	699000
2007-09-13	32.20	32.66	32.14	32.50	876900
2007-09-14	31.70	32.06	31.66	31.86	670300
2007-09-17	32.17	32.28	31.85	32.15	625500
2007-09-18	32.01	32.95	31.95	32.91	739400
2007-09-19	33.74	34.10	33.63	33.71	857000
2007-09-20	34.12	34.56	33.95	34.42	907900
2007-09-21	34.48	34.85	34.45	34.62	796200
2007-09-24	34.57	34.75	34.23	34.56	562300
2007-09-25	33.55	33.77	33.40	33.70	715600
2007-09-26	33.41	33.58	33.01	33.50	1049500
2007-09-27	33.55	33.59	33.14	33.46	735200
2007-09-28	33.82	34.05	33.61	33.92	549600
2007-10-01	33.54	34.29	33.43	34.18	509400
2007-10-02	33.07	33.07	32.33	32.90	750400
2007-10-03	32.05	32.43	31.88	32.18	533600
2007-10-04	32.13	32.49	31.90	32.44	559600
2007-10-05	32.21	32.57	32.14	32.40	386156
2007-10-08	31.56	31.64	31.00	31.48	593100
2007-10-09	30.89	31.82	30.85	31.76	1117400
2007-10-10	31.73	32.28	31.62	32.19	1373300
2007-10-11	33.05	33.50	32.53	32.78	1739100
2007-10-12	33.49	33.88	33.29	33.82	1790250
2007-10-15	34.25	34.57	33.83	34.21	2487300
2007-10-16	34.39	34.63	34.15	34.42	1132300
2007-10-17	34.41	34.47	33.70	33.98	883200
2007-10-18	33.58	33.80	33.36	33.70	669600
2007-10-19	33.58	33.60	32.88	32.88	710300
2007-10-22	31.83	32.12	31.52	32.01	771300
2007-10-23	32.94	33.03	32.40	32.97	623700
2007-10-24	32.53	32.62	31.97	32.51	784300
2007-10-25	33.57	33.79	33.25	33.62	720700
2007-10-26	34.09	34.40	33.98	34.15	765200
2007-10-29	34.78	35.56	34.64	35.31	1144300
2007-10-30	34.13	34.21	33.73	33.77	1352100
2007-10-31	33.45	34.13	33.20	34.08	1406900
2007-11-01	33.20	33.38	32.51	32.56	1165400
2007-11-02	33.28	33.44	32.73	33.43	866300
2007-11-05	33.04	33.17	32.63	32.97	659058
2007-11-06	33.99	34.10	33.62	34.10	930823
2007-11-07	34.70	34.85	33.92	33.94	1069513
2007-11-08	34.51	34.67	33.68	34.23	995924
2007-11-09	33.60	33.76	33.04	33.37	687325
2007-11-12	32.21	32.29	31.49	31.54	821270
2007-11-13	31.41	31.75	30.95	31.72	1283888
2007-11-14	32.16	32.20	31.55	31.63	618338
2007-11-15	31.20	31.23	30.35	30.49	1067986
2007-11-16	30.96	30.98	30.35	30.87	1196277
2007-11-19	30.42	30.42	29.70	29.80	888820
2007-11-20	31.38	32.18	31.38	32.12	1593286
2007-11-21	31.88	31.99	31.45	31.49	850732
2007-11-23	32.00	32.37	31.92	32.33	253800
2007-11-26	32.80	32.91	32.06	32.10	1111156
2007-11-27	31.89	32.01	31.38	31.86	1084500
2007-11-28	32.28	32.87	32.15	32.80	1284486
2007-11-29	32.14	32.90	32.13	32.66	805764
2007-11-30	32.86	32.94	32.10	32.32	1164867
2007-12-03	32.26	32.63	32.15	32.60	434250
2007-12-04	32.47	32.63	32.27	32.55	582346
2007-12-05	33.11	33.44	32.93	33.10	693975
2007-12-06	33.03	34.23	33.03	34.16	577245
2007-12-07	30.34	30.54	29.82	30.21	3890173
2007-12-10	29.52	30.00	29.46	29.70	2285216
2007-12-11	29.97	30.28	29.23	29.26	1546860
2007-12-12	30.35	30.66	30.07	30.55	1298875
2007-12-13	30.29	30.55	29.86	30.46	895204
2007-12-14	29.85	29.98	29.69	29.71	1587595
2007-12-17	29.19	29.21	28.71	28.84	1284794
2007-12-18	29.16	29.16	28.56	29.01	1402232
2007-12-19	28.66	29.20	28.66	29.04	1550502
2007-12-20	28.81	28.90	28.51	28.79	1671269
2007-12-21	29.23	29.44	29.19	29.39	734095
2007-12-24	29.50	29.74	29.35	29.73	233507
2007-12-26	29.73	29.96	29.52	29.91	396470
2007-12-27	30.22	30.50	30.14	30.35	645731
2007-12-28	31.16	31.30	30.88	31.00	828650
2007-12-31	31.22	31.22	30.50	30.52	777276
2008-01-02	31.24	31.38	31.00	31.24	1018825
2008-01-03	31.52	31.96	31.50	31.76	967048
2008-01-04	31.26	31.38	30.60	30.60	1272500
2008-01-07	30.91	30.94	30.05	30.43	1283741
2008-01-08	30.86	31.26	30.58	30.75	2040101
2008-01-09	30.00	30.51	29.97	30.48	2315476
2008-01-10	29.43	30.06	29.30	29.91	2285708
2008-01-11	29.42	29.45	28.56	28.80	2397482
2008-01-14	29.26	29.29	28.91	29.19	2340251
2008-01-15	29.00	29.28	28.48	28.66	2123509
2008-01-16	27.67	27.98	26.70	26.99	2098895
2008-01-17	26.91	27.16	25.67	25.77	3017655
2008-01-18	26.55	26.94	26.10	26.56	1956905
2008-01-22	24.51	26.19	24.45	26.02	1824754
2008-01-23	24.00	25.33	23.68	25.30	3737593
2008-01-24	25.97	26.83	25.81	26.70	3003580
2008-01-25	26.88	26.88	25.60	25.77	1579106
2008-01-28	25.91	26.46	25.50	26.40	1246220
2008-01-29	26.92	27.03	26.64	26.82	6963412
2008-01-30	26.53	27.23	26.22	26.58	1413268
2008-01-31	25.48	26.50	25.42	26.28	3480038
2008-02-01	26.56	27.18	26.49	27.07	5183031
2008-02-04	27.77	27.79	27.33	27.46	1567840
2008-02-05	26.90	27.20	26.53	26.75	1766455
2008-02-06	26.62	26.98	26.42	26.51	1144452
2008-02-07	25.89	26.34	25.54	26.20	1462000
2008-02-08	25.61	26.05	25.56	26.00	1599498
2008-02-11	26.00	26.28	25.55	26.23	1307235
2008-02-12	26.80	27.05	26.46	26.68	1267824
2008-02-13	27.02	27.51	26.84	27.51	875032
2008-02-14	28.24	28.28	27.86	27.97	1225100
2008-02-15	28.91	29.01	28.41	28.84	1798038
2008-02-19	29.90	29.91	29.42	29.65	1698627
2008-02-20	29.15	29.87	29.09	29.87	1146967
2008-02-21	29.77	29.81	29.04	29.19	946614
2008-02-22	29.84	29.91	29.19	29.91	1129291
2008-02-25	29.85	29.91	29.39	29.90	1018649
2008-02-26	29.42	30.07	29.24	29.91	1200442
2008-02-27	30.51	30.95	30.51	30.80	1591857
2008-02-28	31.05	31.58	30.98	31.54	1289055
2008-02-29	31.01	31.09	30.51	30.54	1090647
2008-03-03	30.57	30.97	30.20	30.69	1220992
2008-03-04	30.75	30.86	30.11	30.64	1455319
2008-03-05	30.70	31.12	30.51	31.12	1398650
2008-03-06	31.29	31.40	30.61	30.65	1463713
2008-03-07	30.22	30.60	29.80	29.94	1732438
2008-03-10	29.93	29.95	29.01	29.15	1815584
2008-03-11	30.40	30.68	29.91	30.64	1366268
2008-03-12	31.06	31.06	30.49	30.72	1551340
2008-03-13	30.56	31.19	30.26	31.00	1590883
2008-03-14	30.61	30.65	29.69	29.96	1610020
2008-03-17	29.23	29.64	28.78	29.39	1635416
2008-03-18	29.37	29.98	29.36	29.90	1289203
2008-03-19	29.24	29.41	28.17	28.17	2319014
2008-03-20	28.59	29.11	27.63	28.12	1787728
2008-03-24	28.52	28.90	28.18	28.63	1069648
2008-03-25	29.04	29.43	28.97	29.33	760450
2008-03-26	29.47	29.87	29.41	29.75	676253
2008-03-27	30.23	30.24	29.66	29.80	932418
2008-03-28	30.12	30.33	29.65	29.86	1607050
2008-03-31	30.10	30.20	29.65	29.87	586842
2008-04-01	29.58	30.36	29.55	30.35	1289359
2008-04-02	30.47	30.88	30.37	30.71	903406
2008-04-03	30.72	30.88	30.46	30.63	1374117
2008-04-04	31.05	31.30	30.84	31.09	846057
2008-04-07	31.81	32.20	31.57	31.77	1591662
2008-04-08	31.95	32.27	31.83	32.22	1006896
2008-04-09	32.09	32.33	31.93	32.01	2848313
2008-04-10	32.67	32.94	32.46	32.79	1265219
2008-04-11	32.89	32.90	32.24	32.37	1057550
2008-04-14	32.56	32.90	32.48	32.89	618218
2008-04-15	33.79	33.91	33.53	33.91	1681075
2008-04-16	34.38	34.59	34.08	34.47	2178369
2008-04-17	33.94	33.95	33.39	33.64	3153229
2008-04-18	33.52	33.86	33.15	33.80	1263821
2008-04-21	34.85	35.04	34.42	34.74	1720224
2008-04-22	35.54	36.00	35.28	35.59	3579698
2008-04-23	36.24	36.34	35.90	36.09	3342846
2008-04-24	35.00	35.01	34.13	34.29	1437157
2008-04-25	34.59	34.84	34.31	34.70	813424
2008-04-28	35.69	35.87	35.55	35.76	1478449
2008-04-29	35.41	36.23	35.39	35.47	1585376
2008-04-30	35.98	36.50	35.84	36.17	2168039
2008-05-01	36.06	36.06	34.87	35.61	1784061
2008-05-02	36.43	37.18	36.23	37.07	1602200
2008-05-05	36.77	37.19	36.74	37.07	825027
2008-05-06	36.93	37.72	36.93	37.70	1269975
2008-05-07	38.03	38.37	37.91	38.06	1527335
2008-05-08	38.75	38.94	38.23	38.94	1371517
2008-05-09	38.19	38.32	37.77	38.17	1114293
2008-05-12	38.42	38.54	38.09	38.48	866604
2008-05-13	38.08	38.16	37.53	37.93	893132
2008-05-14	38.08	38.46	37.81	37.93	969110
2008-05-15	40.02	40.09	39.20	39.87	2201537
2008-05-16	41.40	41.68	41.19	41.68	1592582
2008-05-19	42.04	42.30	41.70	42.00	1121363
2008-05-20	42.50	42.59	42.00	42.47	1187822
2008-05-21	41.24	41.90	41.02	41.10	1486268
2008-05-22	43.24	43.31	41.88	42.23	3151872
2008-05-23	42.35	42.35	41.35	41.70	1192235
2008-05-27	39.69	39.69	39.07	39.07	1953609
2008-05-28	38.55	39.29	38.30	39.17	2588204
2008-05-29	38.58	38.94	38.07	38.10	1671567
2008-05-30	38.74	39.41	38.61	39.15	1509813
2008-06-02	38.04	38.91	37.98	38.48	1241098
2008-06-03	37.92	38.06	37.36	37.38	1696943
2008-06-04	36.23	36.58	35.85	35.92	2046101
2008-06-05	36.34	37.66	36.26	37.42	1872725
2008-06-06	38.40	38.92	38.15	38.43	2127296
2008-06-09	39.24	39.24	38.28	38.66	1140454
2008-06-10	37.73	37.84	36.71	37.06	1301717
2008-06-11	37.76	37.99	37.25	37.75	1420699
2008-06-12	37.46	38.02	37.34	37.73	1056113
2008-06-13	36.99	37.49	36.86	37.31	1187138
2008-06-16	38.53	38.75	38.20	38.46	967274
2008-06-17	38.40	38.72	38.38	38.48	683485
2008-06-18	38.24	38.40	37.77	38.28	648311
2008-06-19	38.58	38.58	37.42	37.57	637022
2008-06-20	37.66	37.66	37.02	37.10	846892
2008-06-23	36.50	36.77	36.09	36.62	1630448
2008-06-24	36.90	36.98	36.53	36.77	1378644
2008-06-25	36.41	36.76	35.60	36.28	2991970
2008-06-26	36.14	36.24	35.50	35.85	1438989
2008-06-27	36.18	36.80	36.12	36.70	1729928
2008-06-30	37.36	37.60	37.11	37.38	1005605
2008-07-01	37.11	37.30	36.49	36.95	1168929
2008-07-02	37.12	37.23	36.12	36.12	806024
2008-07-03	36.32	36.32	35.49	35.95	760057
2008-07-07	35.66	35.82	34.76	35.12	1474367
2008-07-08	34.85	34.94	33.72	34.34	1778816
2008-07-09	34.24	34.74	33.72	33.87	1284942
2008-07-10	34.06	34.55	33.68	34.54	1014754
2008-07-11	34.70	35.06	34.31	34.78	1230733
2008-07-14	34.19	34.22	33.55	33.80	1190139
2008-07-15	33.77	33.94	32.65	32.86	1373516
2008-07-16	32.77	32.79	31.65	32.29	1314295
2008-07-17	31.39	31.79	30.80	31.13	2075852
2008-07-18	30.88	31.34	30.76	31.21	1228065
2008-07-21	32.38	32.55	31.98	32.55	862221
2008-07-22	32.61	32.71	31.44	31.58	923877
2008-07-23	31.29	31.29	30.37	30.49	985044
2008-07-24	30.66	30.84	30.25	30.46	1169005
2008-07-25	30.82	31.41	30.59	31.13	1148779
2008-07-28	31.73	32.00	31.36	31.48	1079299
2008-07-29	32.24	32.24	31.27	31.60	1346590
2008-07-30	31.56	32.30	31.34	32.30	3157700
2008-07-31	32.90	33.66	32.02	32.38	2361872
2008-08-01	30.45	31.00	30.17	30.23	1703525
2008-08-04	31.17	31.21	29.81	29.96	1465956
2008-08-05	29.25	29.42	28.85	29.17	1542384
2008-08-06	29.25	29.79	29.24	29.71	862489
2008-08-07	30.44	30.49	29.85	29.97	957054
2008-08-08	28.79	29.09	28.49	28.94	1176362
2008-08-11	29.13	29.33	28.57	28.75	2579320
2008-08-12	29.01	29.14	28.69	28.78	633830
2008-08-13	28.33	28.72	27.85	28.50	1659804
2008-08-14	28.77	29.14	28.39	28.68	840789
2008-08-15	28.45	28.50	27.97	28.27	766337
2008-08-18	29.25	29.36	28.58	28.75	1043242
2008-08-19	28.64	29.14	28.43	29.04	609422
2008-08-20	29.31	29.61	28.96	29.58	1034672
2008-08-21	30.95	31.67	30.87	31.57	1838930
2008-08-22	30.83	31.03	30.32	30.58	858472
2008-08-25	30.64	30.71	30.13	30.27	552360
2008-08-26	29.96	30.29	29.84	30.08	693746
2008-08-27	30.81	31.25	30.81	31.18	580471
2008-08-28	31.34	31.44	30.53	30.77	1294008
2008-08-29	31.05	31.12	30.63	30.63	807673
2008-09-02	27.95	28.08	27.57	27.61	1711949
2008-09-03	27.78	27.97	27.29	27.67	1261064
2008-09-04	27.22	27.44	26.10	26.47	2406682
2008-09-05	25.83	25.87	25.11	25.53	2663155
2008-09-08	26.04	26.04	25.22	25.45	1699471
2008-09-09	24.13	24.29	23.14	23.16	2870058
2008-09-10	24.43	24.76	23.88	24.51	1739611
2008-09-11	24.18	25.10	23.96	25.07	1845078
2008-09-12	25.27	25.64	25.17	25.60	1180014
2008-09-15	23.92	24.33	23.47	23.57	1621204
2008-09-16	22.41	23.52	22.31	23.44	2961844
2008-09-17	23.13	23.51	22.14	22.67	2350184
2008-09-18	24.36	24.40	23.15	23.94	2950016
2008-09-19	25.94	26.72	25.32	26.51	2077020
2008-09-22	27.63	28.14	26.91	27.23	1950209
2008-09-23	27.21	27.77	25.97	26.22	2015535
2008-09-24	26.73	26.73	25.80	25.94	1333331
2008-09-25	25.79	26.50	25.70	26.29	1928095
2008-09-26	25.45	25.55	24.58	25.14	1576554
2008-09-29	23.39	23.60	21.53	21.85	3482576
2008-09-30	23.16	23.91	22.84	23.80	1605191
2008-10-01	23.42	23.42	22.52	23.06	1099471
2008-10-02	21.54	21.72	20.48	20.50	2150619
2008-10-03	21.64	22.67	21.19	21.31	2233523
2008-10-06	20.00	20.30	18.76	20.19	4489757
2008-10-07	20.94	21.21	18.70	18.70	2938836
2008-10-08	18.90	20.26	18.57	19.42	4030844
2008-10-09	19.90	20.10	18.00	18.43	4288337
2008-10-10	17.57	18.49	16.21	18.00	3822111
2008-10-13	18.47	19.49	17.80	19.28	4541571
2008-10-14	20.62	20.72	18.27	19.00	3606216
2008-10-15	17.93	17.93	16.16	16.17	2034041
2008-10-16	16.58	17.43	15.74	17.30	3573319
2008-10-17	16.26	18.41	16.19	17.28	2533097
2008-10-20	17.81	18.86	17.68	18.85	2554191
2008-10-21	18.16	18.41	17.53	17.64	3825572
2008-10-22	17.37	17.49	16.00	16.38	2436400
2008-10-23	16.71	18.26	16.61	18.09	6222487
2008-10-24	16.44	17.45	16.01	16.56	3157721
2008-10-27	16.04	16.63	15.67	15.72	5620677
2008-10-28	17.27	17.54	16.34	17.54	5460492
2008-10-29	18.66	18.79	17.85	18.12	4143847
2008-10-30	19.52	19.70	18.42	19.63	2404141
2008-10-31	18.84	20.63	18.63	20.10	1868369
2008-11-03	20.03	20.43	19.77	20.01	1716066
2008-11-04	21.01	22.02	21.01	22.00	1906093
2008-11-05	21.20	21.61	20.72	20.77	2568321
2008-11-06	19.37	20.02	18.50	18.61	1844388
2008-11-07	19.49	20.27	19.07	19.78	2037934
2008-11-10	20.66	20.77	18.90	19.37	2075288
2008-11-11	18.78	18.89	17.87	18.05	1971131
2008-11-12	16.62	16.69	15.51	15.56	3869597
2008-11-13	16.18	17.66	15.15	17.66	3394227
2008-11-14	16.85	17.52	16.44	16.57	2306493
2008-11-17	16.16	16.57	15.68	15.82	2191939
2008-11-18	15.78	16.18	15.27	15.92	2502221
2008-11-19	15.68	15.91	14.64	14.65	2441345
2008-11-20	14.45	14.64	13.25	13.37	3543367
2008-11-21	14.71	15.27	14.13	15.25	3732005
2008-11-24	15.69	16.64	15.50	16.23	2735196
2008-11-25	16.94	16.96	16.17	16.61	2811576
2008-11-26	16.82	17.15	16.55	17.07	4732259
2008-11-28	17.08	17.22	16.73	17.02	794714
2008-12-01	16.08	16.08	14.85	14.89	2792097
2008-12-02	15.75	16.07	15.30	15.86	2908469
2008-12-03	15.06	15.81	14.91	15.69	3341549
2008-12-04	15.00	15.27	14.22	14.58	2788182
2008-12-05	13.61	14.00	12.86	13.96	3178874
2008-12-08	14.85	15.63	14.76	15.41	2744858
2008-12-09	15.00	15.66	14.89	15.21	2910661
2008-12-10	15.46	15.82	15.18	15.70	2349302
2008-12-11	16.30	16.99	16.10	16.28	3944588
2008-12-12	15.70	15.94	15.28	15.69	2541252
2008-12-15	16.25	16.49	15.80	16.01	2783905
2008-12-16	16.16	16.63	15.78	16.56	1959779
2008-12-17	16.79	17.44	16.75	17.13	4521895
2008-12-18	16.46	16.59	15.81	15.97	2828148
2008-12-19	15.63	16.10	15.63	15.80	3035786
2008-12-22	15.88	15.99	15.28	15.33	1661500
2008-12-23	15.58	15.64	15.04	15.14	1819750
2008-12-24	15.39	15.39	14.93	15.23	964632
2008-12-26	15.30	15.53	14.98	15.49	911228
2008-12-29	16.34	16.34	15.87	16.06	1308583
2008-12-30	16.35	16.43	16.14	16.43	1518528
2008-12-31	15.99	16.84	15.99	16.66	1911555
2009-01-02	16.88	17.36	16.85	17.23	1484641
2009-01-05	17.58	18.20	17.50	18.00	2342086
2009-01-06	18.80	18.92	18.39	18.64	3229837
2009-01-07	18.38	18.38	17.46	17.59	2224810
2009-01-08	17.41	17.67	17.24	17.63	2131334
2009-01-09	17.86	17.91	16.83	16.91	2749609
2009-01-12	16.84	16.91	16.40	16.56	1942820
2009-01-13	16.03	16.62	15.94	16.36	2648052
2009-01-14	15.92	15.92	15.50	15.72	2259025
2009-01-15	16.44	17.14	16.02	17.07	3694744
2009-01-16	17.59	17.80	17.16	17.68	3507722
2009-01-20	17.25	17.37	16.53	16.62	2280284
2009-01-21	17.29	18.30	17.20	18.30	3476207
2009-01-22	17.37	17.56	16.75	17.23	3436364
2009-01-23	16.61	17.89	16.52	17.69	2865918
2009-01-26	17.43	18.26	17.43	17.81	2043084
2009-01-27	18.04	18.25	17.83	18.14	1374241
2009-01-28	18.49	18.74	18.29	18.54	1647746
2009-01-29	17.89	17.95	17.32	17.33	1463644
2009-01-30	17.57	17.63	17.16	17.23	1920092
2009-02-02	16.30	16.75	16.30	16.59	1772080
2009-02-03	16.85	17.30	16.69	17.20	1996237
2009-02-04	17.02	17.45	16.93	17.11	2080470
2009-02-05	17.04	17.38	16.79	17.26	2154626
2009-02-06	17.00	17.97	17.00	17.78	2234221
2009-02-09	18.40	18.75	18.19	18.31	1410353
2009-02-10	18.59	18.81	17.48	17.63	2477848
2009-02-11	18.32	18.40	17.68	17.94	2316648
2009-02-12	17.28	17.70	17.12	17.70	2038112
2009-02-13	18.01	18.41	17.96	18.13	1898313
2009-02-17	17.10	17.10	16.66	16.69	2334851
2009-02-18	16.85	16.85	16.44	16.56	1938560
2009-02-19	17.40	17.40	16.90	17.04	4761653
2009-02-20	16.14	16.68	16.14	16.50	4791571
2009-02-23	16.90	16.92	15.98	16.01	2740449
2009-02-24	16.27	16.86	16.14	16.82	2009058
2009-02-25	16.73	16.85	16.27	16.54	2006592
2009-02-26	17.00	17.48	16.82	17.01	2277977
2009-02-27	16.55	17.10	16.43	16.66	2581923
2009-03-02	16.05	16.14	15.34	15.41	2731601
2009-03-03	15.68	15.72	14.79	15.11	2415469
2009-03-04	15.94	16.75	15.78	16.51	2209679
2009-03-05	15.92	16.04	15.59	15.77	2323689
2009-03-06	16.50	16.70	15.84	16.28	2144538
2009-03-09	15.88	16.81	15.85	16.35	2000352
2009-03-10	16.94	17.50	16.92	17.20	2204524
2009-03-11	17.15	17.25	16.50	16.80	1822919
2009-03-12	16.53	17.17	16.39	17.11	2144615
2009-03-13	17.23	17.23	16.87	17.10	1265262
2009-03-16	17.11	17.46	16.85	16.94	1216260
2009-03-17	17.23	17.75	17.10	17.75	1156577
2009-03-18	17.39	17.83	16.90	17.72	1442183
2009-03-19	19.11	19.22	18.75	18.83	2502449
2009-03-20	19.12	19.12	18.46	18.50	1406686
2009-03-23	19.20	20.09	19.12	20.09	1927000
2009-03-24	19.15	19.52	18.99	19.04	1674083
2009-03-25	18.92	19.35	18.76	19.14	1902008
2009-03-26	19.47	19.62	19.24	19.40	1762691
2009-03-27	18.50	18.65	18.21	18.33	1316947
2009-03-30	17.60	17.60	17.11	17.39	1168412
2009-03-31	17.79	17.86	17.44	17.44	1343925
2009-04-01	17.42	17.99	17.35	17.90	1193057
2009-04-02	18.78	19.39	18.76	19.06	2196393
2009-04-03	18.87	19.01	18.41	18.85	1188747
2009-04-06	18.56	18.77	18.22	18.70	1077829
2009-04-07	17.91	17.91	17.61	17.72	1321964
2009-04-08	17.38	17.67	17.02	17.51	1837862
2009-04-09	17.95	18.24	17.81	18.16	1870421
2009-04-13	17.39	18.30	17.39	18.22	1329239
2009-04-14	17.60	17.82	17.44	17.44	2529829
2009-04-15	17.53	17.74	17.26	17.58	3570539
2009-04-16	17.89	18.18	17.75	18.03	1589086
2009-04-17	18.32	18.33	18.02	18.12	1170962
2009-04-20	17.62	17.66	17.00	17.01	1331854
2009-04-21	17.10	17.56	17.03	17.51	1746974
2009-04-22	17.50	17.78	17.38	17.38	1290683
2009-04-23	17.59	17.87	17.46	17.83	1352149
2009-04-24	18.45	18.70	18.35	18.58	1576930
2009-04-27	17.67	18.04	17.55	17.70	1684208
2009-04-28	17.86	18.23	17.80	18.11	1025705
2009-04-29	18.42	18.92	18.35	18.72	1292979
2009-04-30	18.92	19.02	18.48	18.60	1360939
2009-05-01	18.62	19.22	18.62	19.21	1174962
2009-05-04	19.63	20.38	19.61	20.35	1188084
2009-05-05	20.40	20.49	19.95	20.15	933110
2009-05-06	20.62	20.74	20.21	20.63	1882566
2009-05-07	21.65	21.68	20.75	20.95	2651507
2009-05-08	21.69	22.38	21.52	22.19	1607348
2009-05-11	21.50	21.64	21.23	21.27	1135384
2009-05-12	21.80	21.80	21.23	21.67	2238205
2009-05-13	21.27	21.31	20.59	20.66	2386685
2009-05-14	20.39	20.77	20.22	20.55	1162045
2009-05-15	20.12	20.35	19.76	19.85	1273242
2009-05-18	20.70	21.19	20.67	21.19	1665167
2009-05-19	21.15	21.57	20.98	21.39	2028721
2009-05-20	20.40	20.80	20.20	20.22	1611156
2009-05-21	20.24	20.24	19.59	19.87	1726167
2009-05-22	19.98	20.07	19.79	19.87	1833790
2009-05-26	19.43	20.32	19.41	20.30	2298646
2009-05-27	19.99	20.07	19.57	19.59	1187566
2009-05-28	20.01	20.44	19.64	20.31	1231461
2009-05-29	21.07	21.14	20.78	21.02	1737728
2009-06-01	21.46	22.16	21.39	22.03	2122925
2009-06-02	21.88	22.05	21.72	21.94	1604920
2009-06-03	21.36	21.41	20.44	20.72	2013748
2009-06-04	21.30	21.63	21.12	21.45	1222476
2009-06-05	21.89	21.89	21.32	21.55	1899735
2009-06-08	21.07	21.11	20.62	20.98	1312504
2009-06-09	21.36	21.38	21.11	21.31	1207773
2009-06-10	21.87	21.90	21.17	21.50	1187806
2009-06-11	21.80	22.39	21.75	22.10	1120719
2009-06-12	21.86	21.99	21.63	21.95	1754187
2009-06-15	21.32	21.37	20.62	20.87	1236384
2009-06-16	21.55	21.55	20.99	21.02	1844767
2009-06-17	20.80	21.18	20.43	21.03	1887869
2009-06-18	20.86	21.14	20.65	20.78	1034587
2009-06-19	21.06	21.23	20.87	20.95	796626
2009-06-22	19.91	19.93	18.91	18.92	2318835
2009-06-23	19.00	19.20	18.68	19.05	1806881
2009-06-24	19.29	19.37	18.82	19.00	1633611
2009-06-25	18.94	19.23	18.70	19.14	2346656
2009-06-26	19.59	19.70	19.37	19.51	1151279
2009-06-29	19.95	20.06	19.79	19.84	713302
2009-06-30	19.98	20.08	19.52	19.77	1111807
2009-07-01	20.23	20.51	20.07	20.12	980557
2009-07-02	19.91	19.91	19.61	19.70	869476
2009-07-06	18.63	18.76	18.43	18.75	961692
2009-07-07	18.89	18.91	18.47	18.52	760565
2009-07-08	18.43	18.61	18.06	18.26	2288097
2009-07-09	18.70	18.85	18.43	18.66	1563946
2009-07-10	18.25	18.50	18.15	18.46	861152
2009-07-13	18.42	18.80	18.09	18.77	816622
2009-07-14	18.96	19.11	18.83	19.00	977844
2009-07-15	19.53	19.77	19.51	19.72	851528
2009-07-16	19.80	19.99	19.65	19.89	820219
2009-07-17	19.76	20.02	19.75	19.87	607936
2009-07-20	20.42	20.51	20.29	20.47	1082661
2009-07-21	20.73	20.74	20.34	20.62	1182921
2009-07-22	20.46	20.88	20.41	20.57	835792
2009-07-23	20.59	21.19	20.57	21.02	971140
2009-07-24	20.93	21.04	20.70	21.01	510324
2009-07-27	21.15	21.30	20.92	21.19	699664
2009-07-28	20.94	21.04	20.55	20.85	611504
2009-07-29	20.54	20.57	20.12	20.32	589996
2009-07-30	20.78	21.01	20.65	20.84	555462
2009-07-31	20.99	21.60	20.97	21.45	1008300
2009-08-03	21.98	22.33	21.91	22.07	1260200
2009-08-04	21.91	22.30	21.80	22.11	1009347
2009-08-05	22.13	22.14	21.70	21.98	878274
2009-08-06	22.00	22.03	21.45	21.63	1414354
2009-08-07	21.88	21.97	21.70	21.71	810627
2009-08-10	21.26	21.33	21.12	21.22	1391894
2009-08-11	20.99	21.07	20.75	21.01	1056139
2009-08-12	21.36	21.98	21.33	21.80	1233403
2009-08-13	21.90	22.00	21.71	21.98	741513
2009-08-14	21.96	21.96	21.59	21.73	987277
2009-08-17	20.81	20.88	20.61	20.79	1129027
2009-08-18	20.93	21.35	20.90	21.33	1090854
2009-08-19	21.00	21.77	20.98	21.65	967851
2009-08-20	21.76	22.01	21.75	21.96	607012
2009-08-21	22.45	22.61	22.25	22.46	702515
2009-08-24	22.87	23.05	22.70	22.84	927597
2009-08-25	22.99	23.17	22.50	22.63	818039
2009-08-26	22.32	22.44	22.06	22.36	792912
2009-08-27	22.24	22.38	21.80	22.28	741366
2009-08-28	22.62	22.70	22.31	22.42	690157
2009-08-31	21.93	22.12	21.70	21.84	561130
2009-09-01	21.53	21.92	21.23	21.32	888243
2009-09-02	21.23	21.40	21.13	21.19	909207
2009-09-03	21.40	21.41	21.08	21.26	900682
2009-09-04	21.27	21.64	21.14	21.56	546581
2009-09-08	22.43	22.50	22.19	22.28	791309
2009-09-09	22.54	22.68	22.33	22.46	616690
2009-09-10	22.26	22.52	22.14	22.49	1102988
2009-09-11	22.69	22.78	22.26	22.38	668017
2009-09-14	21.96	22.32	21.96	22.29	830219
2009-09-15	22.64	22.96	22.45	22.88	1018658
2009-09-16	22.98	23.22	22.78	23.20	985631
2009-09-17	23.01	23.28	22.81	22.99	1149205
2009-09-18	23.00	23.00	22.70	22.93	831865
2009-09-21	22.22	22.50	22.20	22.47	717170
2009-09-22	23.13	23.26	22.97	23.16	665324
2009-09-23	23.16	23.21	22.69	22.74	1201472
2009-09-24	23.02	23.03	22.25	22.47	1160900
2009-09-25	22.39	22.59	22.12	22.35	2309444
2009-09-28	22.30	22.70	22.30	22.58	735363
2009-09-29	22.50	22.57	22.19	22.40	793630
2009-09-30	22.69	22.73	22.22	22.54	1260467
2009-10-01	22.28	22.30	21.69	21.69	1084373
2009-10-02	21.43	21.92	21.37	21.73	1046820
2009-10-05	21.61	22.36	21.58	22.32	1119400
2009-10-06	22.43	23.01	22.43	22.94	1113292
2009-10-07	22.70	22.73	22.41	22.62	968283
2009-10-08	22.89	23.35	22.80	23.22	989925
2009-10-09	23.44	23.62	23.30	23.50	643004
2009-10-12	23.85	23.98	23.70	23.80	596615
2009-10-13	24.00	24.04	23.65	23.95	1002523
2009-10-14	24.62	24.70	24.46	24.69	1480903
2009-10-15	24.47	24.88	24.45	24.85	2256901
2009-10-16	24.75	24.95	24.41	24.66	1506733
2009-10-19	25.01	25.53	24.96	25.45	1158950
2009-10-20	25.79	25.79	24.97	25.27	1463516
2009-10-21	25.00	25.76	24.94	25.25	1619014
2009-10-22	25.14	25.45	24.84	25.44	1015135
2009-10-23	25.43	25.44	24.75	24.92	1125969
2009-10-26	25.17	25.40	24.25	24.36	1195456
2009-10-27	24.80	25.04	24.46	24.55	1135524
2009-10-28	24.51	24.59	23.59	23.69	1783735
2009-10-29	24.33	24.83	24.17	24.76	839311
2009-10-30	24.40	24.50	23.36	23.66	1957437
2009-11-02	23.58	24.18	23.40	23.69	1357895
2009-11-03	23.20	23.84	23.14	23.80	1419952
2009-11-04	24.29	24.50	23.97	24.08	1545184
2009-11-05	24.33	24.54	24.26	24.50	949696
2009-11-06	24.33	24.62	24.10	24.32	1071343
2009-11-09	25.16	25.41	25.12	25.40	1304661
2009-11-10	25.06	25.29	24.87	25.22	918767
2009-11-11	25.74	25.79	25.26	25.44	933691
2009-11-12	25.21	25.45	24.79	24.88	764455
2009-11-13	25.00	25.42	24.85	25.33	661509
2009-11-16	26.03	26.38	25.97	26.21	1224593
2009-11-17	26.05	26.21	25.79	26.19	558186
2009-11-18	26.36	26.37	25.87	26.07	653941
2009-11-19	25.51	25.52	25.19	25.46	807680
2009-11-20	25.22	25.53	25.12	25.45	855509
2009-11-23	26.08	26.40	25.96	26.07	1202774
2009-11-24	26.27	26.27	25.82	26.14	909941
2009-11-25	26.08	26.41	25.90	26.41	746137
2009-11-27	24.56	25.34	24.51	25.15	895649
2009-11-30	24.61	24.90	24.31	24.68	1366397
2009-12-01	25.17	25.47	25.00	25.38	952914
2009-12-02	25.56	25.70	25.26	25.44	737969
2009-12-03	25.22	25.31	24.75	24.90	2557916
2009-12-04	25.34	25.47	24.82	25.00	1099762
2009-12-07	24.71	25.00	24.59	24.62	2188927
2009-12-08	24.44	24.55	24.20	24.29	932893
2009-12-09	24.26	24.30	23.90	24.23	865129
2009-12-10	24.62	24.67	24.38	24.62	935988
2009-12-11	24.42	24.49	24.12	24.23	1227054
2009-12-14	24.59	24.69	24.45	24.66	675774
2009-12-15	24.54	24.83	24.52	24.68	654314
2009-12-16	24.92	25.25	24.86	24.93	808353
2009-12-17	24.50	24.54	24.10	24.18	905690
2009-12-18	24.44	24.54	24.11	24.29	1067510
2009-12-21	24.68	24.76	24.52	24.59	739287
2009-12-22	24.69	24.80	24.49	24.78	462074
2009-12-23	24.85	25.14	24.80	25.12	422475
2009-12-24	25.10	25.32	25.10	25.28	195682
2009-12-28	25.27	25.28	25.02	25.11	712033
2009-12-29	25.32	25.32	25.11	25.11	425105
2009-12-30	25.02	25.12	24.84	25.01	429442
2009-12-31	24.96	25.22	24.89	24.91	272137
2010-01-04	25.78	25.93	25.75	25.89	1054935
2010-01-05	25.98	25.99	25.72	25.89	713670
2010-01-06	25.86	26.15	25.80	26.12	809605
2010-01-07	26.04	26.04	25.77	25.98	1165819
2010-01-08	25.97	26.18	25.86	26.16	685567
2010-01-11	26.67	26.68	26.36	26.47	1168979
2010-01-12	25.92	26.10	25.72	25.88	690878
2010-01-13	25.91	25.98	25.65	25.93	621578
2010-01-14	25.96	26.20	25.84	26.15	478063
2010-01-15	25.95	25.99	25.71	25.92	723745
2010-01-19	25.05	25.49	25.03	25.45	1299775
2010-01-20	24.82	24.82	24.40	24.65	1614981
2010-01-21	24.46	24.54	23.75	23.87	1550245
2010-01-22	23.63	23.74	23.17	23.17	1737506
2010-01-25	23.52	23.64	23.16	23.26	994454
2010-01-26	22.87	23.21	22.74	22.90	1143358
2010-01-27	23.03	23.15	22.65	22.99	1566939
2010-01-28	23.32	23.36	22.64	22.87	1580178
2010-01-29	22.79	22.86	22.20	22.36	2256101
2010-02-01	22.56	22.94	22.56	22.91	1826621
2010-02-02	23.26	23.61	22.96	23.55	1322267
2010-02-03	23.38	23.49	23.00	23.13	1874045
2010-02-04	22.62	22.62	21.91	21.98	2005997
2010-02-05	21.73	21.85	20.97	21.67	3203214
2010-02-08	21.56	21.96	21.33	21.57	1974060
2010-02-09	21.93	22.46	21.74	22.22	1659968
2010-02-10	21.92	22.02	21.34	21.68	1767468
2010-02-11	21.81	22.26	21.62	22.26	1111087
2010-02-12	21.50	21.75	21.33	21.74	1305685
2010-02-16	22.27	22.91	22.26	22.83	1272348
2010-02-17	22.44	22.56	22.23	22.33	1160539
2010-02-18	22.38	22.64	22.29	22.62	896828
2010-02-19	22.29	22.65	22.14	22.57	2198105
2010-02-22	23.10	23.13	22.82	22.91	5684905
2010-02-23	22.87	22.99	22.33	22.44	4009285
2010-02-24	22.74	23.03	22.64	22.75	1271846
2010-02-25	22.01	22.39	21.93	22.34	1704840
2010-02-26	22.26	22.52	22.05	22.47	932230
2010-03-01	22.71	22.82	22.55	22.75	1320039
2010-03-02	22.76	23.01	22.55	22.85	1296717
2010-03-03	22.97	23.27	22.92	23.03	1594245
2010-03-04	23.03	23.06	22.62	22.76	931302
2010-03-05	23.14	23.52	23.09	23.50	1027111
2010-03-08	23.53	23.64	23.30	23.37	680818
2010-03-09	22.97	23.30	22.92	23.15	921094
2010-03-10	23.42	23.79	23.33	23.70	1242624
2010-03-11	23.47	23.53	23.16	23.33	1288034
2010-03-12	23.50	23.50	23.13	23.22	1549122
2010-03-15	23.05	23.06	22.52	22.75	1674640
2010-03-16	23.04	23.22	22.91	23.20	1288691
2010-03-17	23.27	23.46	23.18	23.29	1945708
2010-03-18	23.38	23.48	22.98	23.28	2427864
2010-03-19	23.32	23.34	22.90	23.13	1941904
2010-03-22	22.55	22.99	22.51	22.92	1344253
2010-03-23	22.99	23.23	22.93	23.22	1187878
2010-03-24	22.69	22.75	22.53	22.63	2110992
2010-03-25	22.83	22.84	22.40	22.40	1442876
2010-03-26	22.57	22.73	22.41	22.57	1845044
2010-03-29	22.71	23.13	22.71	23.13	1515524
2010-03-30	23.08	23.12	22.83	23.04	1627585
2010-03-31	23.13	23.42	23.01	23.33	1149091
2010-04-01	23.60	23.81	23.47	23.78	1405501
2010-04-05	23.85	24.05	23.76	23.97	1180280
2010-04-06	23.79	24.00	23.76	23.95	915017
2010-04-07	23.85	23.91	23.57	23.65	1177774
2010-04-08	23.68	24.08	23.61	24.05	1162341
2010-04-09	24.31	24.54	24.30	24.51	1170270
2010-04-12	24.40	24.54	24.36	24.37	951414
2010-04-13	24.38	24.40	24.08	24.27	1143980
2010-04-14	24.44	24.66	24.39	24.64	819941
2010-04-15	24.78	24.88	24.70	24.81	1233201
2010-04-16	24.59	24.72	24.24	24.38	1747685
2010-04-19	23.82	24.19	23.80	24.17	1069685
2010-04-20	24.51	24.71	24.44	24.64	924054
2010-04-21	24.67	24.73	24.41	24.56	793998
2010-04-22	24.21	24.57	24.07	24.52	1031699
2010-04-23	24.47	25.00	24.42	24.98	828445
2010-04-26	25.02	25.12	24.86	24.89	856994
2010-04-27	24.95	25.17	24.27	24.30	1292954
2010-04-28	24.26	24.28	23.68	23.97	1937582
2010-04-29	24.34	24.47	24.21	24.37	1240312
2010-04-30	24.35	24.41	24.11	24.17	1620606
2010-05-03	24.16	24.34	24.00	24.22	1770893
2010-05-04	23.89	23.93	23.50	23.75	1725266
2010-05-05	22.62	23.11	22.50	22.74	2591430
2010-05-06	22.36	22.60	21.01	21.59	5279428
2010-05-07	21.76	21.96	21.04	21.39	3830786
2010-05-10	22.73	22.78	22.27	22.57	3042452
2010-05-11	22.45	22.81	22.36	22.45	1754965
2010-05-12	22.88	23.03	22.73	22.91	1429115
2010-05-13	22.81	22.96	22.52	22.59	1338922
2010-05-14	22.55	22.55	21.91	22.23	1808451
2010-05-17	22.33	22.50	21.59	22.08	1958792
2010-05-18	22.48	22.61	21.81	21.96	3376748
2010-05-19	21.47	21.93	21.14	21.62	5202283
2010-05-20	20.29	20.95	19.95	20.31	6472990
2010-05-21	18.79	19.88	18.71	19.78	6136375
2010-05-24	19.70	19.80	19.21	19.22	3024895
2010-05-25	18.55	19.22	18.44	19.21	3376674
2010-05-26	19.63	20.26	19.19	19.31	3055266
2010-05-27	20.00	20.56	19.93	20.53	2352650
2010-05-28	20.36	20.38	19.94	20.10	2396613
2010-06-01	19.84	20.31	19.60	19.61	2172121
2010-06-02	20.12	20.62	20.00	20.61	2952678
2010-06-03	21.00	21.02	20.49	20.96	2038801
2010-06-04	20.43	20.59	19.78	19.91	2179023
2010-06-07	19.98	20.13	19.59	19.64	1971261
2010-06-08	19.73	20.00	19.46	19.96	1762556
2010-06-09	20.35	20.71	19.96	20.05	2371464
2010-06-10	20.50	20.82	20.47	20.80	1530251
2010-06-11	20.50	20.94	20.46	20.91	1105515
2010-06-14	21.30	21.48	21.00	21.04	1040839
2010-06-15	21.46	21.83	21.36	21.81	1655608
2010-06-16	21.31	21.58	21.20	21.51	1331375
2010-06-17	21.58	21.63	21.24	21.47	1075016
2010-06-18	21.35	21.47	21.28	21.45	1076634
2010-06-21	21.74	21.85	21.24	21.36	1257177
2010-06-22	21.16	21.28	20.72	20.79	1738584
2010-06-23	20.76	20.82	20.42	20.69	1667597
2010-06-24	20.48	20.58	20.18	20.22	1165570
2010-06-25	20.09	20.40	19.97	20.22	1377186
2010-06-28	20.34	20.55	20.18	20.31	1070782
2010-06-29	19.70	19.70	19.18	19.32	2083957
2010-06-30	19.27	19.54	19.14	19.15	1383177
2010-07-01	19.30	19.38	18.82	19.17	2266457
2010-07-02	19.50	19.55	19.18	19.32	1218830
2010-07-06	19.74	19.93	19.48	19.63	1237140
2010-07-07	19.70	20.36	19.68	20.36	1178532
2010-07-08	20.45	20.50	20.03	20.37	1473130
2010-07-09	20.19	20.46	20.18	20.42	1140279
2010-07-12	20.31	20.56	20.29	20.52	931893
2010-07-13	20.73	21.01	20.70	20.80	1044221
2010-07-14	20.68	20.90	20.58	20.76	1111847
2010-07-15	21.02	21.04	20.56	20.96	1055243
2010-07-16	20.57	20.59	20.15	20.24	1388225
2010-07-19	20.31	20.36	19.97	20.08	1274427
2010-07-20	19.75	20.42	19.72	20.40	1558181
2010-07-21	20.61	20.61	20.08	20.23	1494173
2010-07-22	20.79	21.14	20.78	21.03	1621037
2010-07-23	20.85	21.24	20.78	21.22	1499542
2010-07-26	20.99	21.39	20.97	21.36	951942
2010-07-27	21.62	21.65	21.27	21.42	986898
2010-07-28	21.36	21.48	21.20	21.28	874060
2010-07-29	20.97	21.03	20.39	20.69	1553162
2010-07-30	20.20	20.46	20.17	20.33	2041863
2010-08-02	20.90	21.16	20.80	21.12	1113450
2010-08-03	21.18	21.45	21.08	21.39	1208732
2010-08-04	21.40	21.53	21.33	21.49	1069737
2010-08-05	21.49	21.55	21.32	21.53	634874
2010-08-06	21.34	21.70	21.34	21.59	1216769
2010-08-09	21.60	21.62	21.40	21.46	723955
2010-08-10	20.85	21.18	20.68	21.13	2259863
2010-08-11	20.25	20.27	19.95	19.99	1762424
2010-08-12	19.86	20.15	19.86	20.01	1027285
2010-08-13	19.80	19.99	19.75	19.84	1126200
2010-08-16	19.80	20.11	19.78	20.08	929929
2010-08-17	20.44	20.66	20.31	20.59	1376073
2010-08-18	20.28	20.40	20.12	20.26	1302937
2010-08-19	20.34	20.41	19.81	19.95	1187805
2010-08-20	19.50	19.63	19.33	19.62	1065335
2010-08-23	19.66	19.84	19.52	19.55	774542
2010-08-24	18.77	18.90	18.64	18.68	2285676
2010-08-25	18.51	18.93	18.39	18.86	1573383
2010-08-26	19.09	19.26	18.85	18.89	1569776
2010-08-27	19.05	19.34	18.69	19.31	1681233
2010-08-30	19.06	19.15	18.77	18.81	1317722
2010-08-31	18.75	19.00	18.67	18.74	1632351
2010-09-01	19.34	19.75	19.32	19.66	1854693
2010-09-02	19.76	19.86	19.65	19.86	1105469
2010-09-03	20.24	20.39	20.04	20.19	1653809
2010-09-07	19.84	19.90	19.63	19.67	1394272
2010-09-08	19.82	20.04	19.81	19.87	937652
2010-09-09	20.25	20.28	20.00	20.09	1234148
2010-09-10	20.17	20.35	20.10	20.21	1098382
2010-09-13	20.68	20.74	20.58	20.70	1110835
2010-09-14	20.61	20.91	20.50	20.79	1101403
2010-09-15	20.49	20.65	20.41	20.64	1014424
2010-09-16	20.59	20.63	20.46	20.61	1209478
2010-09-17	20.54	20.60	20.28	20.33	1606331
2010-09-20	20.38	20.74	20.35	20.66	2166887
2010-09-21	20.90	21.07	20.61	20.91	1882737
2010-09-22	21.10	21.18	20.70	20.82	1318297
2010-09-23	20.62	20.69	20.42	20.49	1148036
2010-09-24	20.65	20.89	20.62	20.85	942278
2010-09-27	20.80	20.81	20.49	20.64	1550256
2010-09-28	20.55	20.70	20.38	20.65	1167961
2010-09-29	20.82	21.02	20.76	20.95	1414245
2010-09-30	21.15	21.21	20.71	20.98	1255395
2010-10-01	21.45	21.47	21.27	21.42	1487295
2010-10-04	21.31	21.34	21.01	21.14	721478
2010-10-05	21.52	21.75	21.45	21.67	1017453
2010-10-06	22.14	22.21	21.98	22.11	1646562
2010-10-07	22.03	22.03	21.68	21.81	1525506
2010-10-08	21.84	22.06	21.78	22.01	1162323
2010-10-11	21.75	21.87	21.69	21.78	1284092
2010-10-12	21.37	21.73	21.20	21.63	1483741
2010-10-13	21.99	22.12	21.92	22.04	979412
2010-10-14	22.19	22.23	21.94	22.12	885021
2010-10-15	22.31	22.32	21.95	22.08	899808
2010-10-18	21.81	22.17	21.79	22.06	977200
2010-10-19	21.36	21.50	21.03	21.16	2421459
2010-10-20	21.38	21.75	21.36	21.61	1541936
2010-10-21	21.82	21.99	21.52	21.73	2984860
2010-10-22	21.75	21.82	21.63	21.79	856805
2010-10-25	21.89	22.03	21.83	21.88	801854
2010-10-26	21.52	21.67	21.48	21.61	930454
2010-10-27	21.47	21.54	21.24	21.46	1007386
2010-10-28	21.65	21.74	21.51	21.57	783125
2010-10-29	21.57	21.83	21.52	21.83	990390
2010-11-01	21.89	22.01	21.64	21.75	1141394
2010-11-02	22.16	22.20	22.05	22.18	864251
2010-11-03	20.89	21.26	20.53	21.19	8216756
2010-11-04	21.27	21.52	21.19	21.47	2690101
2010-11-05	21.40	21.56	21.33	21.55	1115063
2010-11-08	21.27	21.38	21.16	21.33	1470246
2010-11-09	21.46	21.47	21.15	21.23	6363759
2010-11-10	21.42	21.79	21.10	21.76	3532027
2010-11-11	21.48	21.68	21.43	21.62	3315343
2010-11-12	21.45	21.60	21.18	21.31	1527448
2010-11-15	21.50	21.51	21.22	21.25	1092990
2010-11-16	20.87	20.90	20.46	20.59	3936646
2010-11-17	20.64	20.83	20.58	20.64	1360790
2010-11-18	21.02	21.13	21.00	21.03	1061319
2010-11-19	20.98	21.20	20.88	21.20	1256361
2010-11-22	20.85	20.92	20.47	20.78	1820467
2010-11-23	20.53	20.55	20.27	20.42	2681633
2010-11-24	20.53	20.69	20.50	20.65	1513962
2010-11-26	20.23	20.42	20.20	20.35	632466
2010-11-29	20.04	20.22	19.85	20.17	1726320
2010-11-30	19.90	20.17	19.90	19.99	2351876
2010-12-01	20.45	20.69	20.34	20.57	2155083
2010-12-02	20.81	21.12	20.80	21.08	1239897
2010-12-03	21.53	21.70	21.44	21.64	1711991
2010-12-06	21.80	21.90	21.68	21.88	1600339
2010-12-07	22.40	22.43	22.04	22.05	3868109
2010-12-08	22.42	22.54	22.12	22.23	4995883
2010-12-09	22.38	22.40	22.04	22.27	3398818
2010-12-10	22.23	22.49	22.17	22.37	1695287
2010-12-13	22.56	22.86	22.56	22.66	1640774
2010-12-14	22.81	22.90	22.63	22.70	1661772
2010-12-15	22.84	22.89	22.59	22.67	2046502
2010-12-16	22.69	22.76	22.58	22.73	1219723
2010-12-17	22.86	22.90	22.70	22.89	1192408
2010-12-20	22.93	23.05	22.78	22.99	1578933
2010-12-21	23.34	23.38	23.12	23.31	2298700
2010-12-22	23.29	23.42	23.20	23.38	1119020
2010-12-23	23.23	23.38	23.21	23.34	1146814
2010-12-27	23.26	23.33	23.17	23.32	777483
2010-12-28	23.47	23.49	23.35	23.42	840847
2010-12-29	23.46	23.70	23.43	23.59	1193345
2010-12-30	23.75	23.77	23.45	23.60	999940
2010-12-31	23.68	23.90	23.62	23.77	688804
2011-01-03	24.10	24.18	24.01	24.06	1174682
2011-01-04	24.05	24.06	23.43	23.64	1947484
2011-01-05	23.43	23.79	23.38	23.74	1176246
2011-01-06	23.74	23.75	23.22	23.35	1379290
2011-01-07	23.60	23.69	23.27	23.45	1478972
2011-01-10	23.32	23.40	23.18	23.35	900548
2011-01-11	23.50	23.73	23.43	23.70	794670
2011-01-12	24.07	24.20	23.96	24.08	1578047
2011-01-13	24.20	24.27	24.08	24.15	1415660
2011-01-14	24.06	24.44	24.02	24.43	1077870
2011-01-18	24.36	24.58	24.33	24.55	1406466
2011-01-19	24.53	24.55	24.02	24.11	1465620
2011-01-20	23.84	23.88	23.41	23.82	2333556
2011-01-21	24.36	24.48	24.27	24.38	1241507
2011-01-24	24.44	24.66	24.40	24.65	1307108
2011-01-25	24.15	24.21	23.91	24.20	1682586
2011-01-26	24.36	24.52	24.29	24.49	1616637
2011-01-27	24.48	24.51	24.37	24.48	1455408
2011-01-28	24.28	24.33	24.01	24.18	2582595
2011-01-31	24.35	24.47	24.26	24.42	2604815
2011-02-01	25.54	26.27	25.52	26.22	3988549
2011-02-02	25.47	25.85	25.46	25.55	3015154
2011-02-03	25.24	25.88	24.95	25.29	2848273
2011-02-04	25.17	25.21	24.94	25.03	1223760
2011-02-07	24.73	24.81	24.51	24.62	2232627
2011-02-08	24.67	24.78	24.45	24.77	1726719
2011-02-09	24.03	24.04	23.60	23.86	3280992
2011-02-10	23.40	23.51	23.19	23.45	2492268
2011-02-11	23.41	23.72	23.37	23.70	1602527
2011-02-14	23.91	24.03	23.76	23.97	1453789
2011-02-15	23.87	23.91	23.69	23.83	1117326
2011-02-16	24.04	24.50	24.02	24.49	1981948
2011-02-17	24.34	24.65	24.33	24.63	1000101
2011-02-18	24.60	24.71	24.54	24.64	977794
2011-02-22	25.32	25.47	24.87	24.89	2676286
2011-02-23	25.62	26.05	25.60	25.79	3788246
2011-02-24	26.47	26.53	26.08	26.13	3110527
2011-02-25	25.90	26.14	25.80	26.11	2371859
2011-02-28	26.61	26.66	26.25	26.39	1628503
2011-03-01	26.78	26.91	26.38	26.43	2225645
2011-03-02	26.49	26.67	26.44	26.63	1610137
2011-03-03	27.20	27.24	26.80	27.04	3576344
2011-03-04	27.47	27.82	27.43	27.67	2656969
2011-03-07	27.99	28.01	27.32	27.45	2314251
2011-03-08	27.16	27.27	27.00	27.10	2059395
2011-03-09	27.16	27.20	26.73	26.87	3668738
2011-03-10	26.35	26.37	25.93	26.00	2360779
2011-03-11	26.07	26.51	26.04	26.43	2591847
2011-03-14	26.21	26.39	25.99	26.38	3125561
2011-03-15	24.99	25.60	24.86	25.53	3086792
2011-03-16	26.28	26.46	25.55	25.94	5705204
2011-03-17	26.74	27.01	26.65	26.91	2698884
2011-03-18	27.25	27.45	27.00	27.10	2755965
2011-03-21	27.79	27.88	27.58	27.83	1616284
2011-03-22	27.46	27.49	27.31	27.43	2060145
2011-03-23	27.30	27.71	27.24	27.64	1715905
2011-03-24	27.68	28.00	27.52	27.96	2387246
2011-03-25	27.71	27.85	27.53	27.57	2504779
2011-03-28	27.47	27.60	27.23	27.24	4380030
2011-03-29	26.83	27.26	26.80	27.24	4167321
2011-03-30	27.26	27.55	27.11	27.41	2642702
2011-03-31	27.74	27.91	27.60	27.64	1331513
2011-04-01	28.18	28.64	28.08	28.46	2399707
2011-04-04	28.96	29.09	28.91	28.97	2002196
2011-04-05	28.83	29.28	28.78	29.14	2002895
2011-04-06	29.53	29.59	29.19	29.26	1890384
2011-04-07	29.05	29.22	28.70	28.96	1571562
2011-04-08	29.45	29.67	29.40	29.58	1361702
2011-04-11	29.37	29.39	28.75	28.86	1600825
2011-04-12	28.36	28.37	27.76	27.89	2142520
2011-04-13	28.18	28.23	27.63	27.81	1886435
2011-04-14	27.68	28.11	27.61	28.08	1967197
2011-04-15	27.93	28.30	27.84	28.14	1236007
2011-04-18	27.05	27.16	26.52	26.91	2381379
2011-04-19	27.11	27.28	27.02	27.17	1218782
2011-04-20	27.79	28.00	27.68	27.75	1395604
2011-04-21	28.09	28.10	27.84	28.05	1200124
2011-04-25	28.19	28.19	27.78	28.04	945953
2011-04-26	28.16	28.30	27.98	28.17	1384035
2011-04-27	28.49	28.81	28.26	28.80	2271553
2011-04-28	28.75	29.04	28.65	29.04	1573426
2011-04-29	28.87	29.39	28.83	29.31	1495749
2011-05-02	29.25	29.33	28.94	29.03	1902955
2011-05-03	28.18	28.39	27.97	28.10	1591707
2011-05-04	27.65	27.74	26.77	27.30	3422623
2011-05-05	26.52	26.54	25.90	26.09	3412964
2011-05-06	26.47	26.77	25.83	25.99	2680189
2011-05-09	26.05	26.45	25.91	26.35	3873602
2011-05-10	26.42	26.69	26.34	26.63	2041764
2011-05-11	26.68	26.68	25.84	25.97	1841049
2011-05-12	25.73	26.15	25.44	25.96	2300791
2011-05-13	26.17	26.22	25.53	25.75	2219226
2011-05-16	25.60	26.02	25.56	25.65	1585687
2011-05-17	25.50	25.75	25.13	25.68	1925013
2011-05-18	25.60	26.15	25.48	26.08	2237157
2011-05-19	26.37	26.45	26.00	26.26	2451090
2011-05-20	25.03	25.10	24.58	24.76	2322634
2011-05-23	24.03	24.19	23.89	24.01	2722438
2011-05-24	24.65	24.74	24.30	24.45	2314634
2011-05-25	24.10	25.75	24.08	24.58	2270038
2011-05-26	24.92	25.03	24.60	24.94	1930225
2011-05-27	25.54	25.65	25.36	25.44	1938520
2011-05-31	26.47	26.53	26.09	26.34	2918822
2011-06-01	26.15	26.20	25.25	25.27	2962254
2011-06-02	25.42	25.66	25.10	25.55	2022555
2011-06-03	25.03	25.72	24.98	25.48	1450072
2011-06-06	25.60	25.65	24.92	25.00	1444892
2011-06-07	25.32	25.43	24.96	24.99	2122894
2011-06-08	24.85	25.09	24.56	24.59	2081420
2011-06-09	24.75	25.10	24.70	24.99	1234235
2011-06-10	25.02	25.02	24.28	24.42	1515421
2011-06-13	24.64	24.72	24.19	24.54	1662670
2011-06-14	24.91	25.10	24.89	24.96	1835650
2011-06-15	24.21	24.40	23.65	23.81	3059301
2011-06-16	23.67	23.94	23.49	23.70	1887977
2011-06-17	23.93	23.94	23.55	23.73	1242269
2011-06-20	23.72	23.83	23.54	23.82	1865063
2011-06-21	24.56	24.87	24.46	24.69	2477260
2011-06-22	24.62	24.80	24.52	24.55	1223568
2011-06-23	23.57	24.07	23.27	24.05	2450180
2011-06-24	23.71	23.81	23.37	23.44	2117248
2011-06-27	23.48	23.82	23.41	23.71	1225889
2011-06-28	23.97	24.29	23.92	24.22	1616634
2011-06-29	24.67	25.07	24.50	24.99	1650982
2011-06-30	25.07	25.47	25.03	25.45	1550734
2011-07-01	25.39	25.94	25.24	25.94	1876391
2011-07-05	25.63	25.87	25.49	25.51	2175677
2011-07-06	25.21	25.42	25.12	25.31	2005753
2011-07-07	25.61	25.86	25.59	25.78	1158833
2011-07-08	25.14	25.30	24.83	25.11	1663685
2011-07-11	24.48	24.61	24.29	24.42	2181130
2011-07-12	23.95	24.36	23.92	23.96	2803339
2011-07-13	24.20	24.84	24.19	24.46	1765406
2011-07-14	24.21	24.36	23.83	23.88	2403674
2011-07-15	24.03	24.30	23.90	24.24	1554917
2011-07-18	23.87	23.99	23.69	23.95	1759895
2011-07-19	24.09	24.43	24.09	24.39	1357317
2011-07-20	24.67	24.77	24.58	24.76	1669045
2011-07-21	25.05	25.37	24.96	25.20	2419003
2011-07-22	25.22	25.22	24.78	25.10	2052657
2011-07-25	25.15	25.25	25.00	25.02	2735410
2011-07-26	25.15	25.34	25.00	25.18	1782958
2011-07-27	25.15	25.15	24.51	24.51	2187759
2011-07-28	24.87	24.98	24.67	24.70	3808677
2011-07-29	24.66	24.81	24.28	24.57	3947699
2011-08-01	25.19	25.23	24.16	24.49	2446698
2011-08-02	24.35	24.60	23.90	23.90	3141753
2011-08-03	24.24	24.24	23.50	23.93	4872196
2011-08-04	22.96	23.03	21.98	21.98	4937939
2011-08-05	22.43	22.49	21.09	22.03	5431662
2011-08-08	21.18	21.44	20.12	20.16	6360311
2011-08-09	20.82	21.56	20.14	21.56	5778374
2011-08-10	21.14	21.24	20.39	20.48	5056382
2011-08-11	20.69	21.85	20.53	21.62	3963721
2011-08-12	21.88	22.00	21.51	21.78	2827386
2011-08-15	22.28	22.69	22.26	22.65	1833653
2011-08-16	22.87	23.54	22.68	23.20	4272283
2011-08-17	24.38	24.52	23.86	24.08	3784223
2011-08-18	23.03	23.10	22.22	22.40	6317742
2011-08-19	22.60	23.22	22.52	22.72	5132724
2011-08-22	23.14	23.19	22.31	22.35	3832815
2011-08-23	22.47	23.14	22.32	23.12	3182023
2011-08-24	23.19	23.57	23.04	23.54	2656794
2011-08-25	23.37	23.54	22.70	22.76	2995066
2011-08-26	22.55	23.29	22.23	23.18	3241917
2011-08-29	23.76	24.05	23.70	24.04	1593918
2011-08-30	23.54	23.94	23.29	23.81	2251448
2011-08-31	23.89	24.20	23.88	24.09	2460194
2011-09-01	24.05	24.29	23.90	23.90	2480288
2011-09-02	23.41	23.62	23.19	23.37	2492086
2011-09-06	22.46	22.85	22.36	22.84	2656374
2011-09-07	22.71	23.24	22.69	23.17	2245156
2011-09-08	23.27	23.70	23.18	23.29	2369397
2011-09-09	22.77	22.91	22.15	22.26	2965560
2011-09-12	21.80	22.16	21.43	22.08	2705787
2011-09-13	21.90	22.24	21.59	22.11	4271055
2011-09-14	22.03	22.62	21.69	22.37	3371778
2011-09-15	22.97	23.19	22.76	23.15	2336849
2011-09-16	22.99	23.17	22.71	22.99	2038870
2011-09-19	22.11	22.51	21.84	22.37	2154760
2011-09-20	22.62	22.88	22.42	22.54	1768481
2011-09-21	22.41	22.72	21.75	21.77	3941044
2011-09-22	20.96	21.17	20.52	20.88	3922199
2011-09-23	20.56	21.08	20.50	20.87	2602888
2011-09-26	20.88	21.27	20.37	21.23	3381540
2011-09-27	21.61	21.82	21.18	21.30	4616766
2011-09-28	21.70	21.80	20.87	20.91	3012638
2011-09-29	21.45	21.50	20.89	21.32	2546790
2011-09-30	21.67	21.99	21.45	21.55	4927542
2011-10-03	21.38	21.52	20.60	20.67	3293977
2011-10-04	20.60	21.70	20.40	21.68	5330252
2011-10-05	21.51	22.10	21.37	22.03	3192198
2011-10-06	21.55	22.30	21.47	22.26	2890815
2011-10-07	22.59	22.69	22.18	22.28	3087525
2011-10-10	23.43	23.76	23.43	23.68	2484138
2011-10-11	23.19	23.46	23.17	23.37	2723592
2011-10-12	24.00	24.29	23.91	24.04	2444307
2011-10-13	23.89	24.14	23.59	24.05	2933742
2011-10-14	24.43	24.95	24.42	24.93	2800487
2011-10-17	24.46	24.54	24.23	24.27	4795564
2011-10-18	24.49	25.26	24.30	25.09	12036330
2011-10-19	24.50	24.78	24.06	24.14	7370495
2011-10-20	24.49	24.59	24.12	24.53	3571354
2011-10-21	25.34	25.57	25.24	25.52	4106126
2011-10-24	25.33	26.05	25.29	25.98	2805181
2011-10-25	25.79	25.89	25.39	25.59	1769735
2011-10-26	25.96	26.09	25.29	26.00	1782816
2011-10-27	26.53	27.28	26.39	26.59	3610945
2011-10-28	26.53	26.78	26.49	26.70	2048239
2011-10-31	25.84	26.00	25.42	25.43	2312942
2011-11-01	24.05	24.65	23.93	24.35	5485657
2011-11-02	24.53	24.97	24.40	24.87	2806233
2011-11-03	25.21	25.67	24.90	25.62	2019448
2011-11-04	25.37	25.64	25.19	25.54	2056009
2011-11-07	25.88	26.15	25.77	26.10	2102116
2011-11-08	26.31	26.51	26.02	26.48	1916135
2011-11-09	25.35	25.68	25.11	25.19	2142234
2011-11-10	25.81	25.81	25.37	25.57	1873123
2011-11-11	26.10	26.30	25.98	26.04	1987738
2011-11-14	26.05	26.20	25.77	25.96	1239423
2011-11-15	25.70	26.00	25.65	25.86	1618045
2011-11-16	25.67	25.85	25.21	25.25	2448772
2011-11-17	25.48	25.52	24.75	24.92	1666367
2011-11-18	25.32	25.35	24.90	25.03	1288215
2011-11-21	24.69	24.73	24.24	24.55	1476065
2011-11-22	24.75	24.95	24.41	24.62	1708907
2011-11-23	23.83	23.90	23.43	23.45	2022211
2011-11-25	23.48	23.71	23.26	23.31	852238
2011-11-28	24.36	24.46	24.07	24.22	1263632
2011-11-29	24.32	24.72	24.27	24.51	1519315
2011-11-30	25.51	25.95	25.46	25.92	2303900
2011-12-01	25.69	25.93	25.39	25.55	1809033
2011-12-02	25.86	25.86	25.47	25.57	1171002
2011-12-05	25.97	26.05	25.60	25.76	1195049
2011-12-06	25.93	26.17	25.81	26.01	1403445
2011-12-07	25.98	26.30	25.80	26.17	1977104
2011-12-08	26.16	26.25	25.67	25.75	1851777
2011-12-09	26.43	26.72	26.33	26.65	2113869
2011-12-12	25.69	25.83	25.27	25.56	1575730
2011-12-13	25.36	25.82	24.83	25.00	2539022
2011-12-14	24.84	24.91	24.21	24.38	2004902
2011-12-15	24.96	24.96	24.56	24.69	2417973
2011-12-16	24.66	24.76	24.45	24.67	1419916
2011-12-19	24.67	24.79	24.38	24.42	1146586
2011-12-20	24.97	25.31	24.97	25.21	1294773
2011-12-21	24.97	25.25	24.79	25.16	1304219
2011-12-22	25.35	25.55	25.25	25.52	1437501
2011-12-23	25.44	25.70	25.38	25.69	860053
2011-12-27	25.64	25.76	25.59	25.69	864595
2011-12-28	25.70	25.71	25.18	25.29	637746
2011-12-29	25.38	25.65	25.30	25.63	564484
2011-12-30	25.64	25.69	25.45	25.61	1156962
2012-01-03	26.51	26.92	26.47	26.80	1918530
2012-01-04	26.27	26.53	26.22	26.35	5308995
2012-01-05	26.10	26.12	25.81	25.98	2677579
2012-01-06	25.84	25.88	25.65	25.79	1433523
2012-01-09	25.94	25.96	25.67	25.94	2634885
2012-01-10	25.88	26.03	25.78	25.82	1986475
2012-01-11	25.35	25.40	25.13	25.28	2390257
2012-01-12	25.52	25.68	25.42	25.52	1383273
2012-01-13	24.94	25.01	24.68	25.00	1734866
2012-01-17	24.89	25.03	24.79	24.88	1755587
2012-01-18	24.94	25.23	24.89	25.20	1561890
2012-01-19	25.18	25.19	24.61	25.00	5317619
2012-01-20	24.83	25.00	24.75	25.00	1621077
2012-01-23	25.30	25.45	25.16	25.39	2237668
2012-01-24	25.05	25.24	24.96	25.20	1441246
2012-01-25	25.01	25.55	24.82	25.52	1998689
2012-01-26	25.68	25.78	25.42	25.55	1426138
2012-01-27	25.41	25.64	25.41	25.55	780746
2012-01-30	25.22	25.45	25.13	25.42	921114
2012-01-31	25.40	25.41	25.07	25.26	1264951
2012-02-01	25.47	25.77	25.41	25.66	1206181
2012-02-02	25.50	25.65	25.44	25.51	962708
2012-02-03	25.50	25.96	25.46	25.95	1452480
2012-02-06	25.73	25.97	25.70	25.94	858180
2012-02-07	25.74	26.02	25.58	25.97	1341272
2012-02-08	26.64	26.82	26.39	26.68	2236343
2012-02-09	26.96	27.03	26.74	26.74	2122954
2012-02-10	26.60	27.12	26.55	27.10	7480694
2012-02-13	27.42	27.44	27.15	27.26	1240089
2012-02-14	27.23	27.32	26.93	27.14	836148
2012-02-15	27.39	27.45	27.16	27.24	1234501
2012-02-16	27.08	27.58	27.05	27.54	1198364
2012-02-17	27.38	27.39	26.98	27.12	1515403
2012-02-21	26.88	27.07	26.84	26.91	2124078
2012-02-22	27.23	27.55	27.20	27.50	1821204
2012-02-23	27.60	27.76	27.45	27.72	1633903
2012-02-24	28.22	28.32	28.15	28.19	1360307
2012-02-27	28.41	28.59	28.28	28.48	1847512
2012-02-28	28.70	28.87	28.56	28.78	2147895
2012-02-29	28.84	28.95	28.45	28.48	2510160
2012-03-01	28.75	28.95	28.64	28.92	1612307
2012-03-02	28.66	28.71	28.42	28.66	1375682
2012-03-05	28.51	28.56	28.34	28.50	1199907
2012-03-06	27.38	27.53	27.20	27.33	2042182
2012-03-07	27.62	27.88	27.46	27.80	1226077
2012-03-08	28.45	28.84	28.38	28.68	1774455
2012-03-09	28.20	28.29	27.93	28.02	1550249
2012-03-12	27.90	28.14	27.77	28.02	1243032
2012-03-13	28.10	28.40	28.04	28.40	913460
2012-03-14	28.00	28.11	27.70	27.76	1597198
2012-03-15	27.90	28.02	27.66	27.89	1350973
2012-03-16	27.93	28.12	27.92	28.08	1281715
2012-03-19	28.03	28.41	27.98	28.27	790239
2012-03-20	27.74	27.84	27.55	27.69	2213195
2012-03-21	27.36	27.57	27.19	27.51	1852251
2012-03-22	27.01	27.03	26.81	26.93	1230877
2012-03-23	27.36	27.64	27.25	27.49	1694491
2012-03-26	27.87	28.12	27.82	28.08	1759845
2012-03-27	27.74	27.81	27.48	27.50	1260099
2012-03-28	27.54	27.54	26.99	27.11	1219728
2012-03-29	26.61	26.78	26.43	26.66	2107987
2012-03-30	26.94	27.17	26.87	27.11	1472836
2012-04-02	27.03	27.65	27.03	27.53	1469664
2012-04-03	27.33	27.38	26.78	26.98	1359029
2012-04-04	26.63	26.90	26.42	26.60	963132
2012-04-05	26.52	26.62	26.27	26.42	920420
2012-04-09	26.23	26.23	25.98	26.11	1423445
2012-04-10	25.95	26.09	25.40	25.45	2768458
2012-04-11	25.90	25.95	25.69	25.72	1013179
2012-04-12	25.67	26.18	25.63	26.11	1798733
2012-04-13	25.94	25.97	25.69	25.77	1119716
2012-04-16	26.02	26.16	25.78	26.06	1300190
2012-04-17	26.27	26.83	26.20	26.68	1948149
2012-04-18	26.75	26.82	26.49	26.59	1501030
2012-04-19	26.72	26.80	26.41	26.64	1750911
2012-04-20	26.62	26.76	26.57	26.60	1609783
2012-04-23	25.73	26.07	25.58	26.02	1376260
2012-04-24	26.32	26.53	26.19	26.38	1656886
2012-04-25	26.51	26.63	26.23	26.46	1452971
2012-04-26	26.48	26.86	26.41	26.86	827436
2012-04-27	26.92	26.92	26.61	26.69	1019465
2012-04-30	26.59	26.99	26.52	26.91	2143271
2012-05-01	26.94	27.16	26.84	26.97	1581209
2012-05-02	26.46	26.56	26.34	26.52	1076869
2012-05-03	26.67	26.72	26.32	26.36	912375
2012-05-04	26.00	26.08	25.60	25.71	1194695
2012-05-07	25.92	26.18	25.67	26.09	1649544
2012-05-08	25.82	25.85	25.02	25.48	1880808
2012-05-09	25.18	25.64	25.13	25.48	1413866
2012-05-10	25.90	26.05	25.70	25.74	1091229
2012-05-11	25.55	25.96	25.54	25.67	874817
2012-05-14	25.25	25.40	25.14	25.23	1162953
2012-05-15	25.35	25.48	25.05	25.11	1740286
2012-05-16	25.04	25.24	24.78	24.97	1618216
2012-05-17	23.82	24.01	23.43	23.45	2292669
2012-05-18	23.35	23.42	22.92	22.97	2679917
2012-05-21	23.26	23.56	23.12	23.53	1554478
2012-05-22	23.56	23.76	23.14	23.28	1387022
2012-05-23	23.24	23.26	22.65	23.13	1839498
2012-05-24	23.09	23.21	22.89	23.02	2492077
2012-05-25	23.26	23.40	23.17	23.24	1888318
2012-05-29	23.34	23.49	23.10	23.29	2094639
2012-05-30	23.01	23.03	22.62	22.69	2702415
2012-05-31	22.86	22.90	22.37	22.70	1673003
2012-06-01	22.29	22.47	22.10	22.26	1484617
2012-06-04	22.20	22.36	22.06	22.27	1611134
2012-06-05	22.10	22.26	22.00	22.15	1642976
2012-06-06	22.48	22.82	22.43	22.82	1463497
2012-06-07	23.08	23.16	22.72	22.76	1259785
2012-06-08	22.45	22.76	22.36	22.76	1477922
2012-06-11	23.05	23.06	22.48	22.48	1888506
2012-06-12	22.74	22.91	22.43	22.90	1471971
2012-06-13	22.66	22.88	22.60	22.70	1979707
2012-06-14	22.67	22.98	22.63	22.89	1206970
2012-06-15	23.19	23.56	23.14	23.54	1382665
2012-06-18	23.23	23.35	23.11	23.28	822588
2012-06-19	23.58	23.83	23.51	23.70	842428
2012-06-20	23.94	24.17	23.76	23.88	1349388
2012-06-21	23.38	23.46	22.77	22.80	3271610
2012-06-22	22.89	22.93	22.66	22.90	1553053
2012-06-25	22.50	22.53	22.26	22.41	1070772
2012-06-26	22.29	22.50	22.15	22.42	1208884
2012-06-27	22.71	23.05	22.65	22.99	1357292
2012-06-28	22.76	22.87	22.42	22.85	1462186
2012-06-29	23.66	23.91	23.58	23.86	1986098
2012-07-02	24.10	24.28	23.91	24.26	1789230
2012-07-03	24.26	24.64	24.22	24.64	1497156
2012-07-05	23.58	23.98	23.46	23.80	3191709
2012-07-06	23.35	23.41	23.11	23.27	2380628
2012-07-09	23.25	23.29	23.07	23.27	1832128
2012-07-10	23.55	23.57	23.21	23.29	1501671
2012-07-11	23.37	23.62	23.33	23.48	859426
2012-07-12	22.99	23.10	22.82	23.02	1075415
2012-07-13	23.02	23.44	23.02	23.38	536176
2012-07-16	23.28	23.55	23.18	23.49	873245
2012-07-17	23.42	23.65	23.20	23.61	1446746
2012-07-18	23.55	23.82	23.52	23.73	1077991
2012-07-19	23.81	24.01	23.79	23.96	1080056
2012-07-20	23.94	24.22	23.92	24.20	1159960
2012-07-23	23.48	23.85	23.41	23.80	841285
2012-07-24	23.48	23.54	23.05	23.24	1132361
2012-07-25	23.38	23.47	23.10	23.27	746026
2012-07-26	24.11	24.17	23.92	24.12	1113236
2012-07-27	23.94	24.33	23.88	24.28	1369507
2012-07-30	24.09	24.34	24.04	24.28	928470
2012-07-31	23.95	24.02	23.76	23.79	1408033
2012-08-01	23.96	24.19	23.89	23.92	1036066
2012-08-02	23.53	23.89	23.49	23.66	1169662
2012-08-03	24.24	24.50	24.18	24.35	1131490
2012-08-06	24.43	24.59	24.40	24.46	704561
2012-08-07	25.21	25.29	25.09	25.15	1764883
2012-08-08	24.84	25.25	24.84	25.19	1120450
2012-08-09	24.96	25.28	24.96	25.20	935913
2012-08-10	25.03	25.29	24.96	25.25	834742
2012-08-13	24.87	25.07	24.85	24.96	984321
2012-08-14	25.17	25.18	24.96	25.05	765403
2012-08-15	25.12	25.23	25.04	25.14	1015783
2012-08-16	25.09	25.28	24.97	25.20	1190765
2012-08-17	25.09	25.20	25.01	25.17	710396
2012-08-20	25.12	25.30	25.05	25.23	1070702
2012-08-21	25.67	25.76	25.40	25.48	998471
2012-08-22	25.11	25.51	25.09	25.46	893517
2012-08-23	25.26	25.38	25.08	25.22	1072042
2012-08-24	24.99	25.32	24.99	25.16	1299276
2012-08-27	25.39	25.51	25.30	25.31	1403548
2012-08-28	25.48	25.53	25.38	25.45	997966
2012-08-29	25.46	25.51	25.36	25.39	911111
2012-08-30	25.30	25.32	25.10	25.21	681767
2012-08-31	25.85	25.86	25.51	25.57	1153746
2012-09-04	25.77	25.79	25.37	25.49	726743
2012-09-05	25.26	25.37	25.15	25.20	859087
2012-09-06	25.32	25.76	25.30	25.72	972994
2012-09-07	25.86	26.00	25.81	25.99	669695
2012-09-10	25.73	25.92	25.64	25.69	636263
2012-09-11	25.77	25.97	25.77	25.97	656174
2012-09-12	25.91	25.97	25.77	25.82	924747
2012-09-13	25.88	26.54	25.79	26.39	860440
2012-09-14	27.12	27.40	26.90	26.99	1437505
2012-09-17	26.88	27.04	26.66	26.80	907132
2012-09-18	26.68	26.71	26.42	26.52	789576
2012-09-19	26.86	26.90	26.55	26.59	1331333
2012-09-20	26.26	26.50	26.14	26.42	973595
2012-09-21	26.83	26.93	26.75	26.82	1860420
2012-09-24	26.56	26.61	26.33	26.59	1144916
2012-09-25	26.83	26.86	26.44	26.44	914090
2012-09-26	25.84	25.98	25.71	25.93	1120311
2012-09-27	26.00	26.24	25.86	26.16	704149
2012-09-28	25.99	26.01	25.63	25.79	716724
2012-10-01	25.81	26.08	25.71	25.77	914356
2012-10-02	25.98	26.03	25.77	25.90	828998
2012-10-03	25.55	25.65	25.40	25.53	811521
2012-10-04	25.34	25.54	25.25	25.53	1157644
2012-10-05	25.81	25.87	25.47	25.51	876794
2012-10-08	25.44	25.61	25.42	25.60	524093
2012-10-09	25.50	25.56	25.31	25.33	1168434
2012-10-10	25.30	25.39	25.14	25.24	814976
2012-10-11	25.71	25.79	25.57	25.57	1269093
2012-10-12	25.67	25.73	25.39	25.54	484309
2012-10-15	25.61	25.80	25.52	25.72	677273
2012-10-16	25.87	26.15	25.82	26.11	816370
2012-10-17	26.06	26.33	26.00	26.30	867998
2012-10-18	26.10	26.27	26.02	26.19	652731
2012-10-19	26.03	26.04	25.73	25.78	874524
2012-10-22	25.74	25.85	25.54	25.74	737063
2012-10-23	25.12	25.14	24.69	24.74	1306890
2012-10-24	24.73	24.84	24.46	24.53	1343107
2012-10-25	24.77	24.84	24.66	24.73	1127535
2012-10-26	24.89	25.01	24.50	24.65	1050000
2012-10-31	24.82	24.84	24.50	24.55	1025651
2012-11-01	24.68	24.85	24.67	24.71	957208
2012-11-02	24.76	24.76	24.34	24.38	886297
2012-11-05	24.23	24.46	24.21	24.42	616507
2012-11-06	24.41	24.47	24.26	24.43	743139
2012-11-07	24.10	24.17	23.88	24.06	1020880
2012-11-08	23.94	24.10	23.80	23.80	968419
2012-11-09	23.89	24.09	23.89	24.00	1032499
2012-11-12	23.99	24.07	23.90	23.99	635760
2012-11-13	23.58	23.98	23.53	23.62	814675
2012-11-14	23.84	23.90	23.57	23.64	1188035
2012-11-15	23.80	23.95	23.56	23.65	1011316
2012-11-16	23.53	23.62	23.26	23.58	930503
2012-11-19	24.02	24.45	24.01	24.36	1431288
2012-11-20	24.19	24.29	24.00	24.17	1032495
2012-11-21	24.20	24.28	24.10	24.23	537150
2012-11-23	24.56	24.71	24.54	24.66	357137
2012-11-26	24.55	24.81	24.52	24.69	1181582
2012-11-27	24.45	24.51	24.24	24.24	845595
2012-11-28	24.03	24.35	23.97	24.35	902950
2012-11-29	24.58	24.64	24.31	24.40	945811
2012-11-30	24.39	24.43	24.27	24.39	502896
2012-12-03	24.50	24.53	24.13	24.14	1344099
2012-12-04	24.27	24.33	24.18	24.23	1073267
2012-12-05	24.08	24.24	24.01	24.13	822711
2012-12-06	24.27	24.32	24.10	24.21	1230326
2012-12-07	24.04	24.15	23.97	24.13	677962
2012-12-10	24.21	24.31	24.19	24.26	501789
2012-12-11	24.47	24.58	24.45	24.52	534927
2012-12-12	24.89	24.99	24.69	24.79	900375
2012-12-13	24.74	24.79	24.54	24.62	834107
2012-12-14	24.50	24.70	24.49	24.58	495228
2012-12-17	24.59	24.71	24.54	24.68	977407
2012-12-18	24.80	24.98	24.71	24.94	676832
2012-12-19	25.43	25.47	25.08	25.08	1045654
2012-12-20	24.97	25.08	24.86	25.02	583132
2012-12-21	24.98	25.22	24.94	24.95	960969
2012-12-24	24.86	24.94	24.70	24.75	304779
2012-12-26	24.89	25.06	24.74	24.81	407218
2012-12-27	25.12	25.14	24.79	24.99	868835
2012-12-28	24.89	24.93	24.65	24.70	773982
2012-12-31	24.73	25.06	24.71	25.04	876890
2013-01-02	25.52	25.68	25.40	25.60	1369493
2013-01-03	25.41	25.61	25.31	25.36	1183736
2013-01-04	25.22	25.49	25.19	25.46	604981
2013-01-07	25.10	25.24	25.01	25.15	787352
2013-01-08	25.15	25.18	25.04	25.15	902390
2013-01-09	25.22	25.36	25.21	25.24	635298
2013-01-10	25.51	25.65	25.51	25.60	572041
2013-01-11	25.52	25.63	25.40	25.55	419220
2013-01-14	25.70	25.74	25.61	25.72	508069
2013-01-15	25.56	25.74	25.48	25.72	932708
2013-01-16	25.52	25.85	25.51	25.74	793219
2013-01-17	25.71	25.89	25.61	25.78	513623
2013-01-18	25.67	25.79	25.59	25.79	477513
2013-01-22	25.49	25.78	25.49	25.73	918306
2013-01-23	25.93	26.10	25.91	26.04	912853
2013-01-24	26.17	26.30	26.15	26.26	574395
2013-01-25	26.43	26.56	26.29	26.44	1140400
2013-01-28	26.24	26.29	26.12	26.24	965113
2013-01-29	26.29	26.53	26.25	26.51	721692
2013-01-30	26.58	26.66	26.51	26.55	669255
2013-01-31	26.72	26.72	26.43	26.53	1181084
2013-02-01	26.78	27.01	26.68	27.00	1179811
2013-02-04	26.72	26.73	26.41	26.47	854844
2013-02-05	26.54	26.72	26.51	26.63	859337
2013-02-06	26.29	26.44	26.26	26.44	986213
2013-02-07	26.57	26.60	26.28	26.39	1354497
2013-02-08	26.31	26.46	26.22	26.31	854231
2013-02-11	26.32	26.32	26.13	26.19	484649
2013-02-12	26.15	26.35	26.04	26.26	758788
2013-02-13	26.24	26.32	26.20	26.25	573016
2013-02-14	25.94	26.09	25.88	26.01	1396668
2013-02-15	25.84	25.89	25.63	25.70	923828
2013-02-19	25.93	26.18	25.93	26.14	1004583
2013-02-20	26.12	26.13	25.65	25.65	1138848
2013-02-21	25.21	25.41	25.08	25.35	1673138
2013-02-22	25.09	25.40	25.03	25.35	3038270
2013-02-25	25.70	25.77	24.68	24.70	2572189
2013-02-26	25.14	25.22	24.91	25.11	1555168
2013-02-27	25.01	25.38	24.99	25.34	1542316
2013-02-28	25.08	25.13	24.93	24.93	1220147
2013-03-01	24.70	24.90	24.56	24.79	1814653
2013-03-04	24.68	24.78	24.59	24.73	2142730
2013-03-05	24.97	25.02	24.81	24.88	2202132
2013-03-06	24.95	24.99	24.80	24.90	957241
2013-03-07	24.93	25.07	24.87	24.97	881674
2013-03-08	24.80	24.96	24.72	24.87	1550827
2013-03-11	24.84	25.00	24.77	24.97	955568
2013-03-12	25.04	25.12	24.92	24.97	1025060
2013-03-13	24.59	24.66	24.50	24.61	1469759
2013-03-14	24.13	24.48	24.13	24.45	2393627
2013-03-15	24.38	24.62	24.28	24.52	1702971
2013-03-18	24.23	24.43	24.20	24.23	1457778
2013-03-19	24.35	24.36	24.09	24.27	1804007
2013-03-20	24.23	24.33	24.08	24.21	1346728
2013-03-21	24.09	24.39	24.08	24.30	2013362
2013-03-22	24.45	24.63	24.39	24.56	1938876
2013-03-25	24.45	24.47	24.18	24.28	1456466
2013-03-26	24.31	24.46	24.28	24.42	1767484
2013-03-27	24.37	24.51	24.20	24.40	1242536
2013-03-28	24.40	24.76	24.37	24.62	3004382
2013-04-01	24.65	24.75	24.50	24.58	1340597
2013-04-02	24.32	24.44	24.26	24.27	1844231
2013-04-03	24.41	24.45	24.10	24.16	1190164
2013-04-04	24.01	24.14	24.01	24.06	1780297
2013-04-05	24.02	24.20	23.88	24.18	1476144
2013-04-08	24.31	24.39	24.18	24.30	1203133
2013-04-09	24.23	24.54	24.14	24.42	1083913
2013-04-10	24.34	24.50	24.31	24.41	1087467
2013-04-11	24.19	24.32	24.15	24.16	1729424
2013-04-12	24.00	24.04	23.86	23.97	1263932
2013-04-15	23.63	23.68	23.14	23.14	1914785
2013-04-16	23.50	23.65	23.40	23.63	1271094
2013-04-17	23.36	23.38	22.78	22.91	1794894
2013-04-18	23.08	23.20	22.83	23.07	1721492
2013-04-19	23.47	23.49	23.32	23.45	2235367
2013-04-22	23.24	23.45	23.15	23.37	2481878
2013-04-23	22.95	23.27	22.95	23.17	4371215
2013-04-24	23.35	23.53	23.15	23.39	5459170
2013-04-25	23.61	23.89	23.54	23.65	1953416
2013-04-26	23.61	23.71	23.52	23.65	1331620
2013-04-29	23.88	24.02	23.72	23.90	2520038
2013-04-30	24.04	24.50	24.04	24.50	1927444
2013-05-01	24.49	24.50	24.15	24.21	952920
2013-05-02	23.48	23.52	23.24	23.45	2951100
2013-05-03	23.53	23.99	23.53	23.89	3299328
2013-05-06	23.52	23.80	23.52	23.71	2429765
2013-05-07	23.70	23.84	23.59	23.61	5672280
2013-05-08	23.96	24.20	23.96	24.06	2603965
2013-05-09	24.04	24.08	23.85	23.93	1785814
2013-05-10	24.00	24.01	23.69	23.90	1415675
2013-05-13	23.90	23.98	23.81	23.85	1281665
2013-05-14	23.74	23.93	23.71	23.83	1964829
2013-05-15	23.46	23.64	23.40	23.48	2689052
2013-05-16	23.35	23.43	23.14	23.19	3419241
2013-05-17	22.42	22.54	22.25	22.41	2620127
2013-05-20	22.43	22.65	22.42	22.51	1824541
2013-05-21	22.40	22.67	22.31	22.46	2002130
2013-05-22	22.59	22.84	22.43	22.60	5038902
2013-05-23	22.50	22.51	22.32	22.43	1788331
2013-05-24	22.66	22.79	22.56	22.76	1940788
2013-05-28	22.96	22.96	22.60	22.64	1327153
2013-05-29	22.63	22.83	22.60	22.77	3602365
2013-05-30	22.92	22.97	22.81	22.85	1836612
2013-05-31	22.82	22.83	22.52	22.52	1254053
2013-06-03	22.62	22.77	22.52	22.75	1135421
2013-06-04	22.80	22.86	22.69	22.78	1243860
2013-06-05	22.70	22.79	22.52	22.52	1089929
2013-06-06	22.53	22.70	22.41	22.70	1383796
2013-06-07	22.40	22.58	22.33	22.38	1623688
2013-06-10	22.35	22.51	22.29	22.45	1113942
2013-06-11	21.98	22.09	21.92	21.98	2323351
2013-06-12	22.28	22.28	21.88	21.91	1685521
2013-06-13	21.98	22.15	21.91	22.10	1215270
2013-06-14	22.17	22.28	22.01	22.07	1592440
2013-06-17	22.26	22.36	22.12	22.25	2071805
2013-06-18	22.20	22.35	22.18	22.27	1061677
2013-06-19	22.23	22.25	21.81	21.85	2189668
2013-06-20	21.11	21.27	20.93	21.01	6102198
2013-06-21	21.06	21.09	20.76	20.97	3004910
2013-06-24	20.27	20.36	20.02	20.14	6046803
2013-06-25	20.77	20.78	20.39	20.54	1663554
2013-06-26	20.64	20.67	20.41	20.53	867364
2013-06-27	20.82	20.95	20.80	20.80	2069467
2013-06-28	20.80	20.82	20.61	20.69	1033891
2013-07-01	20.81	20.97	20.81	20.86	1481783
2013-07-02	20.92	20.99	20.60	20.73	1451684
2013-07-03	20.60	20.79	20.52	20.74	878667
2013-07-05	20.51	20.53	20.30	20.43	1332910
2013-07-08	20.75	20.82	20.69	20.76	1156759
2013-07-09	20.91	20.92	20.68	20.82	980600
2013-07-10	20.94	21.16	20.90	21.03	1132758
2013-07-11	21.47	21.63	21.36	21.61	1959996
2013-07-12	21.54	21.54	21.32	21.43	857123
2013-07-15	21.50	21.60	21.46	21.54	925495
2013-07-16	21.84	21.85	21.73	21.76	1796358
2013-07-17	22.31	22.32	21.99	22.14	2533375
2013-07-18	21.97	22.25	21.95	22.18	1534956
2013-07-19	22.22	22.29	22.16	22.26	745992
2013-07-22	22.42	22.46	22.25	22.35	1374436
2013-07-23	22.46	22.58	22.43	22.55	872403
2013-07-24	22.54	22.56	22.31	22.36	723132
2013-07-25	21.91	22.15	21.88	22.11	1381469
2013-07-26	21.81	21.86	21.62	21.79	1213210
2013-07-29	21.50	21.70	21.49	21.66	1321931
2013-07-30	21.44	21.52	21.39	21.48	1087266
2013-07-31	21.41	21.78	21.35	21.59	2429429
2013-08-01	21.30	21.45	21.27	21.32	2149492
2013-08-02	21.30	21.48	21.25	21.45	1207089
2013-08-05	21.32	21.35	21.20	21.30	852571
2013-08-06	21.26	21.32	21.16	21.26	1195542
2013-08-07	21.22	21.30	21.16	21.28	972525
2013-08-08	21.39	21.51	21.33	21.50	941466
2013-08-09	21.68	21.82	21.58	21.80	1664269
2013-08-12	21.62	21.62	21.50	21.53	885359
2013-08-13	21.50	21.60	21.44	21.56	850443
2013-08-14	21.90	21.95	21.77	21.91	1273183
2013-08-15	21.73	21.77	21.54	21.72	1317446
2013-08-16	21.82	21.84	21.58	21.70	1896763
2013-08-19	21.95	22.02	21.75	21.80	2070418
2013-08-20	21.72	21.74	21.53	21.55	1824124
2013-08-21	21.20	21.27	21.01	21.09	1906374
2013-08-22	21.09	21.22	21.02	21.12	1685792
2013-08-23	21.37	21.63	21.34	21.58	1225103
2013-08-26	21.63	21.69	21.43	21.43	1177099
2013-08-27	21.87	21.95	21.75	21.81	1924878
2013-08-28	22.52	22.74	22.45	22.65	2452542
2013-08-29	22.26	22.30	22.06	22.20	1532362
2013-08-30	21.89	22.03	21.84	21.95	1406776
2013-09-03	22.33	22.38	22.15	22.25	1429772
2013-09-04	22.21	22.44	22.17	22.30	892547
2013-09-05	22.05	22.17	21.99	22.14	1422426
2013-09-06	22.47	22.49	22.29	22.40	1321208
2013-09-09	22.35	22.48	22.33	22.45	846378
2013-09-10	22.42	22.44	22.20	22.29	2166972
2013-09-11	22.57	22.69	22.49	22.67	2471009
2013-09-12	22.76	22.77	22.60	22.64	1614945
2013-09-13	22.69	22.77	22.62	22.75	1765098
2013-09-16	22.88	22.90	22.63	22.68	1261527
2013-09-17	22.67	22.70	22.55	22.59	1002883
2013-09-18	22.48	23.00	22.44	22.95	1712920
2013-09-19	23.29	23.29	23.04	23.09	1291403
2013-09-20	22.82	22.85	22.64	22.68	2102299
2013-09-23	22.80	22.96	22.71	22.78	1670699
2013-09-24	22.81	23.00	22.74	22.80	906000
2013-09-25	22.55	22.81	22.54	22.67	830871
2013-09-26	22.94	23.02	22.89	23.00	1119257
2013-09-27	22.95	22.97	22.84	22.93	864754
2013-09-30	22.67	22.75	22.60	22.68	915067
2013-10-01	22.51	22.70	22.48	22.62	965237
2013-10-02	22.44	22.59	22.38	22.59	903031
2013-10-03	22.68	22.76	22.52	22.59	2190959
2013-10-04	22.61	22.76	22.60	22.71	767334
2013-10-07	22.35	22.61	22.35	22.49	908528
2013-10-08	22.39	22.45	22.23	22.23	781978
2013-10-09	22.27	22.33	22.12	22.23	1092933
2013-10-10	22.19	22.54	22.19	22.50	903440
2013-10-11	22.51	22.67	22.50	22.58	842738
2013-10-14	22.52	22.75	22.51	22.70	578619
2013-10-15	22.74	22.83	22.69	22.73	962419
2013-10-16	22.73	22.80	22.65	22.72	2453392
2013-10-17	23.04	23.10	22.96	23.06	1217000
2013-10-18	23.33	23.36	23.23	23.31	1576817
2013-10-21	23.42	23.62	23.38	23.51	1235772
2013-10-22	23.54	23.64	23.51	23.58	740312
2013-10-23	23.41	23.50	23.30	23.39	1157431
2013-10-24	23.65	23.68	23.56	23.64	877025
2013-10-25	24.05	24.20	24.00	24.18	1857308
2013-10-28	24.06	24.07	23.84	23.91	1164286
2013-10-29	24.10	24.25	24.05	24.11	1576435
2013-10-30	24.09	24.09	23.76	23.83	1629370
2013-10-31	23.81	23.81	23.56	23.63	1212328
2013-11-01	23.56	23.64	23.44	23.61	948364
2013-11-04	23.66	23.75	23.58	23.74	615860
2013-11-05	23.56	23.70	23.43	23.51	4321033
2013-11-06	23.71	23.85	23.68	23.77	836024
2013-11-07	23.51	23.53	23.18	23.23	860266
2013-11-08	22.64	22.93	22.64	22.93	1544653
2013-11-11	23.01	23.02	22.86	22.93	712783
2013-11-12	22.48	22.60	22.41	22.44	1338176
2013-11-13	22.24	22.58	22.23	22.56	1162446
2013-11-14	22.65	22.85	22.54	22.85	1557519
2013-11-15	23.00	23.20	22.92	23.20	1775426
2013-11-18	23.11	23.19	22.98	23.03	1216279
2013-11-19	23.11	23.15	23.04	23.10	866690
2013-11-20	23.09	23.11	22.78	22.80	662298
2013-11-21	22.89	22.96	22.83	22.91	605689
2013-11-22	23.04	23.07	22.95	23.01	912313
2013-11-25	22.67	22.73	22.60	22.68	1122481
2013-11-26	22.68	22.68	22.56	22.61	586297
2013-11-27	22.69	22.71	22.53	22.55	751918
2013-11-29	22.68	22.70	22.51	22.54	447653
2013-12-02	22.37	22.56	22.32	22.50	1923944
2013-12-03	22.78	22.88	22.71	22.82	2029983
2013-12-04	22.61	22.72	22.41	22.56	1223715
2013-12-05	22.54	22.66	22.47	22.58	954721
2013-12-06	22.73	22.76	22.61	22.66	1004705
2013-12-09	22.93	22.97	22.82	22.87	942626
2013-12-10	23.16	23.19	23.04	23.12	1380575
2013-12-11	23.11	23.11	22.74	22.76	881211
2013-12-12	22.57	22.61	22.42	22.49	1003347
2013-12-13	22.57	22.57	22.42	22.53	887433
2013-12-16	22.81	22.92	22.72	22.78	1255284
2013-12-17	22.99	23.04	22.84	22.99	1754799
2013-12-18	23.17	23.36	22.94	23.27	1302432
2013-12-19	23.27	23.41	23.17	23.36	745278
2013-12-20	23.30	23.48	23.27	23.30	938934
2013-12-23	23.89	23.90	23.66	23.70	1232411
2013-12-24	23.77	23.80	23.63	23.75	485171
2013-12-26	23.75	23.90	23.64	23.88	682373
2013-12-27	24.07	24.10	23.95	23.99	720460
2013-12-30	24.07	24.12	23.87	23.95	1050070
2013-12-31	23.95	24.16	23.83	24.13	1078972
2014-01-02	23.90	23.91	23.61	23.69	890461
2014-01-03	23.91	23.93	23.66	23.72	1400257
2014-01-06	23.76	23.76	23.57	23.67	688648
2014-01-07	23.80	23.90	23.76	23.87	659224
2014-01-08	23.89	23.93	23.77	23.89	942512
2014-01-09	23.83	23.89	23.72	23.83	1060304
2014-01-10	24.59	24.70	24.51	24.67	2600802
2014-01-13	24.82	24.83	24.54	24.56	1887661
2014-01-14	24.86	24.92	24.66	24.91	1456750
2014-01-15	24.77	24.96	24.75	24.94	1374550
2014-01-16	25.03	25.08	24.90	25.01	869983
2014-01-17	24.94	24.95	24.66	24.67	1133313
2014-01-21	24.95	25.03	24.85	25.00	1012138
2014-01-22	24.87	24.99	24.84	24.94	1418111
2014-01-23	24.88	24.93	24.76	24.89	1001841
2014-01-24	24.34	24.36	24.04	24.07	1332523
2014-01-27	24.01	24.22	23.98	24.12	943978
2014-01-28	24.26	24.50	24.24	24.45	852335
2014-01-29	23.92	24.22	23.90	24.08	972187
2014-01-30	24.22	24.25	24.04	24.19	731434
2014-01-31	23.57	23.90	23.56	23.71	1274676
2014-02-03	23.56	23.70	23.34	23.37	1001858
2014-02-04	23.76	23.83	23.55	23.62	1795861
2014-02-05	23.46	23.65	23.45	23.62	1252409
2014-02-06	24.19	24.20	23.88	23.94	1573115
2014-02-07	25.22	25.50	25.14	25.40	3238835
2014-02-10	25.35	25.37	25.14	25.17	1801578
2014-02-11	25.35	25.69	25.32	25.67	1227935
2014-02-12	25.96	26.04	25.91	26.00	1170071
2014-02-13	25.68	25.92	25.67	25.80	1136387
2014-02-14	25.85	26.12	25.82	26.12	1612021
2014-02-18	26.43	26.52	26.35	26.48	1423764
2014-02-19	26.53	26.64	26.38	26.41	1234806
2014-02-20	26.13	26.35	26.13	26.31	1081157
2014-02-21	26.41	26.49	26.31	26.37	706311
2014-02-24	26.50	26.69	26.48	26.52	1142930
2014-02-25	26.48	26.50	26.32	26.38	1064841
2014-02-26	26.35	26.40	26.21	26.26	1075983
2014-02-27	26.19	26.24	26.04	26.24	972478
2014-02-28	26.41	26.45	26.23	26.34	981042
2014-03-03	27.04	27.17	26.89	27.01	2201432
2014-03-04	27.12	27.14	26.91	26.91	2140099
2014-03-05	26.95	27.04	26.81	26.87	1005233
2014-03-06	27.18	27.34	27.09	27.17	1196873
2014-03-07	27.07	27.13	26.80	26.87	809968
2014-03-10	27.11	27.18	26.87	27.18	1602398
2014-03-11	27.33	27.40	27.07	27.13	1384009
2014-03-12	27.05	27.12	26.91	27.12	880448
2014-03-13	27.51	27.60	27.05	27.14	1959820
2014-03-14	27.36	27.66	27.29	27.55	1763493
2014-03-17	27.76	28.01	27.73	27.84	2181583
2014-03-18	27.54	27.73	27.45	27.59	1652066
2014-03-19	27.60	27.60	26.99	27.20	1014387
2014-03-20	26.92	27.17	26.88	27.10	1220569
2014-03-21	27.40	27.73	27.32	27.46	2289536
2014-03-24	27.78	27.91	27.66	27.89	1064722
2014-03-25	27.85	28.02	27.82	27.96	902802
2014-03-26	27.93	28.00	27.74	27.76	1127105
2014-03-27	28.27	28.58	28.25	28.51	1570893
2014-03-28	28.36	28.56	28.17	28.25	1724392
2014-03-31	28.15	28.31	28.08	28.22	1384958
2014-04-01	27.96	28.11	27.93	28.10	1218233
2014-04-02	28.02	28.09	27.93	28.08	909862
2014-04-03	27.90	27.97	27.80	27.96	1527767
2014-04-04	28.29	28.36	28.06	28.11	748910
2014-04-07	27.63	27.74	27.57	27.60	1247316
2014-04-08	27.52	27.77	27.52	27.69	1062628
2014-04-09	27.93	28.11	27.76	28.08	722062
2014-04-10	28.02	28.17	27.82	27.85	1017904
2014-04-11	27.75	27.95	27.74	27.80	1054801
2014-04-14	28.20	28.43	28.15	28.34	1069721
2014-04-15	28.87	28.93	28.62	28.76	2275887
2014-04-16	29.07	29.10	28.84	28.92	1116233
2014-04-17	28.89	29.24	28.89	29.18	773103
2014-04-21	29.19	29.34	29.11	29.20	839517
2014-04-22	28.94	29.06	28.84	28.94	1202196
2014-04-23	28.50	28.60	28.46	28.49	1608788
2014-04-24	28.60	28.75	28.50	28.70	767281
2014-04-25	28.84	28.88	28.64	28.65	749775
2014-04-28	28.99	29.03	28.75	28.81	2556587
2014-04-29	29.97	30.28	29.93	29.97	2668147
2014-04-30	30.36	30.50	30.10	30.47	2035780
2014-05-01	30.55	30.57	30.34	30.48	1079465
2014-05-02	30.60	30.74	30.52	30.66	1015364
2014-05-05	30.66	30.70	30.52	30.58	1245606
2014-05-06	30.95	31.17	30.89	31.13	920498
2014-05-07	31.57	31.58	31.37	31.42	1244862
2014-05-08	31.43	31.47	31.23	31.28	1531566
2014-05-09	31.24	31.28	31.14	31.25	844435
2014-05-12	31.06	31.15	31.01	31.14	1553027
2014-05-13	31.08	31.22	31.02	31.17	734373
2014-05-14	31.37	31.39	31.16	31.24	2004259
2014-05-15	30.25	30.26	29.86	29.90	5113293
2014-05-16	30.10	30.21	30.04	30.15	2246423
2014-05-19	30.25	30.32	30.05	30.09	1364808
2014-05-20	29.99	30.06	29.78	29.80	2407780
2014-05-21	30.22	30.36	30.15	30.34	1195020
2014-05-22	30.18	30.35	30.14	30.25	736509
2014-05-23	30.30	30.37	30.20	30.28	655059
2014-05-27	30.91	30.94	30.46	30.63	1486898
2014-05-28	30.81	30.87	30.65	30.65	1427783
2014-05-29	30.71	30.76	30.50	30.70	1831200
2014-05-30	30.61	30.80	30.39	30.50	1975141
2014-06-02	30.59	30.67	30.48	30.59	1307093
2014-06-03	30.57	30.71	30.48	30.70	1551777
2014-06-04	30.07	30.26	30.06	30.24	1385224
2014-06-05	30.75	30.96	30.67	30.95	2509008
2014-06-06	30.98	31.09	30.81	30.92	1186004
2014-06-09	30.95	31.08	30.87	30.93	622096
2014-06-10	30.52	30.76	30.48	30.76	1258932
2014-06-11	30.43	30.59	30.41	30.53	1004261
2014-06-12	30.90	31.15	30.87	31.11	1215030
2014-06-13	31.57	31.80	31.55	31.80	1383189
2014-06-16	31.65	31.92	31.63	31.85	1309424
2014-06-17	31.23	31.39	31.23	31.37	1251803
2014-06-18	31.42	31.85	31.39	31.83	1390771
2014-06-19	31.41	31.69	31.40	31.63	1354845
2014-06-20	31.59	31.86	31.59	31.80	1283633
2014-06-23	31.77	31.95	31.65	31.91	796097
2014-06-24	31.91	31.91	31.26	31.35	1776940
2014-06-25	30.83	31.10	30.82	31.07	1627354
2014-06-26	30.76	31.04	30.54	30.95	2406435
2014-06-27	30.97	31.07	30.86	31.06	886675
2014-06-30	30.62	30.88	30.61	30.83	1604801
2014-07-01	30.96	31.05	30.85	31.01	878637
2014-07-02	30.75	30.84	30.64	30.78	1057579
2014-07-03	30.69	30.86	30.54	30.82	783702
2014-07-07	30.49	30.56	30.45	30.51	701782
2014-07-08	30.43	30.44	30.11	30.34	1924738
2014-07-09	30.43	30.55	30.30	30.52	1140874
2014-07-10	30.00	30.15	29.95	30.10	1289958
2014-07-11	30.08	30.11	29.93	30.04	845060
2014-07-14	30.19	30.39	30.16	30.23	1542761
2014-07-15	30.25	30.29	30.02	30.19	1822881
2014-07-16	30.40	30.61	30.36	30.57	791848
2014-07-17	30.47	30.54	30.17	30.23	1243922
2014-07-18	30.51	30.51	30.35	30.46	1212923
2014-07-21	30.02	30.41	29.99	30.37	1399795
2014-07-22	30.65	30.77	30.57	30.67	606126
2014-07-23	30.52	30.65	30.45	30.60	751127
2014-07-24	30.52	30.54	30.33	30.49	2799370
2014-07-25	29.51	29.68	29.37	29.45	1662670
2014-07-28	29.45	29.49	29.14	29.22	1568239
2014-07-29	29.17	29.28	29.12	29.12	1184642
2014-07-30	29.04	29.15	28.68	28.81	1601423
2014-07-31	28.67	28.76	28.41	28.44	1849665
2014-08-01	28.85	28.85	28.49	28.65	2199935
2014-08-04	28.98	29.32	28.82	29.28	1813430
2014-08-05	29.06	29.10	28.62	28.66	1530075
2014-08-06	28.49	28.85	28.48	28.74	1298968
2014-08-07	28.76	28.80	28.29	28.42	1782711
2014-08-08	28.53	28.73	28.35	28.70	2520524
2014-08-11	29.10	29.23	29.02	29.07	797532
2014-08-12	28.55	28.59	28.32	28.43	1924225
2014-08-13	28.53	28.59	28.36	28.43	1459829
2014-08-14	28.24	28.32	28.04	28.06	653765
2014-08-15	28.08	28.23	27.95	28.13	1164356
2014-08-18	28.00	28.14	27.86	27.96	1239708
2014-08-19	27.76	28.06	27.76	28.03	859058
2014-08-20	28.20	28.28	28.14	28.19	539435
2014-08-21	28.31	28.36	28.20	28.29	2670808
2014-08-22	28.26	28.27	28.15	28.22	910480
2014-08-25	28.29	28.45	28.25	28.38	587786
2014-08-26	28.43	28.57	28.38	28.44	753976
2014-08-27	28.58	28.69	28.52	28.65	723367
2014-08-28	28.54	28.60	28.41	28.46	914214
2014-08-29	28.26	28.50	28.19	28.39	1569029
2014-09-02	29.26	29.48	28.94	29.09	2957092
2014-09-03	29.14	29.28	29.04	29.15	1942929
2014-09-04	28.97	29.02	28.54	28.60	1717033
2014-09-05	28.76	28.83	28.62	28.81	900827
2014-09-08	28.48	28.50	28.19	28.24	1466530
2014-09-09	27.80	28.07	27.71	27.85	2000199
2014-09-10	27.89	28.00	27.71	27.97	894985
2014-09-11	27.58	27.69	27.45	27.59	1335139
2014-09-12	27.89	27.89	27.48	27.57	935927
2014-09-15	27.57	27.88	27.54	27.81	870868
2014-09-16	27.81	28.31	27.79	28.18	978508
2014-09-17	28.07	28.21	27.91	27.94	800628
2014-09-18	28.61	28.63	28.39	28.46	1301591
2014-09-19	28.41	28.46	28.32	28.40	1417238
2014-09-22	28.28	28.50	28.20	28.40	2163303
2014-09-23	27.84	27.94	27.61	27.70	2617264
2014-09-24	27.95	28.10	27.64	28.00	1878454
2014-09-25	27.27	27.29	26.92	26.93	1944738
2014-09-26	27.06	27.30	26.97	27.15	1406819
2014-09-29	27.10	27.35	27.04	27.26	1235891
2014-09-30	27.16	27.43	27.04	27.16	1203712
2014-10-01	26.86	26.99	26.69	26.79	1522814
2014-10-02	26.49	26.52	25.88	26.32	1898640
2014-10-03	25.75	25.86	25.50	25.73	1722025
2014-10-06	25.61	25.85	25.55	25.69	1552366
2014-10-07	25.43	25.64	25.23	25.23	1180910
2014-10-08	25.40	25.89	25.11	25.88	2042518
2014-10-09	25.29	25.35	24.84	24.87	1572061
2014-10-10	24.54	24.71	24.25	24.35	2119403
2014-10-13	24.82	24.92	24.36	24.37	1671006
2014-10-14	24.23	24.58	23.97	24.00	3370509
2014-10-15	23.19	23.44	22.86	23.42	4209828
2014-10-16	22.29	22.68	22.08	22.54	8778986
2014-10-17	23.41	23.42	22.90	23.17	4249963
2014-10-20	22.66	22.85	22.52	22.83	2314578
2014-10-21	23.71	24.01	23.58	23.98	2575405
2014-10-22	23.66	23.94	23.38	23.38	3382241
2014-10-23	23.62	23.80	23.52	23.68	1770648
2014-10-24	23.59	23.75	23.48	23.71	1339872
2014-10-27	23.20	23.26	23.01	23.08	1665460
2014-10-28	23.42	23.65	23.33	23.65	1509165
2014-10-29	23.96	24.13	23.42	23.60	1889864
2014-10-30	23.18	23.27	22.91	23.16	1558463
2014-10-31	22.56	22.95	22.46	22.95	2517806
2014-11-03	22.61	22.78	22.35	22.41	3192051
2014-11-04	21.55	21.66	21.33	21.47	3680135
2014-11-05	22.01	22.27	21.85	22.18	2422666
2014-11-06	21.94	22.11	21.78	21.97	2351246
2014-11-07	22.36	22.48	22.22	22.46	1749742
2014-11-10	22.88	22.94	22.31	22.36	2953544
2014-11-11	22.15	22.45	22.09	22.38	2054599
2014-11-12	22.28	22.46	22.01	22.08	1590772
2014-11-13	21.74	21.79	21.62	21.64	324820
2014-11-14	21.83	22.13	21.79	22.10	1680471
2014-11-17	21.86	21.99	21.68	21.82	2501459
2014-11-18	22.09	22.16	21.94	22.01	3360811
2014-11-19	22.01	22.15	21.80	22.07	1170785
2014-11-20	22.13	22.33	22.12	22.29	1971804
2014-11-21	22.69	22.80	22.43	22.61	1753108
2014-11-24	22.77	22.86	22.53	22.61	2391437
2014-11-25	22.34	22.46	22.13	22.21	2291004
2014-11-26	21.95	22.00	21.76	21.83	1633019
2014-11-28	19.25	19.31	18.84	19.11	5370581
2014-12-01	19.19	19.54	19.13	19.51	3881634
2014-12-02	19.47	19.72	19.26	19.42	4487097
2014-12-03	19.02	19.31	18.95	19.05	7700304
2014-12-04	18.52	18.81	18.43	18.53	6637307
2014-12-05	18.11	18.33	18.01	18.10	6926732
2014-12-08	17.78	17.80	17.45	17.48	5772431
2014-12-09	17.16	17.68	17.12	17.47	6525230
2014-12-10	17.16	17.17	16.90	17.05	4102709
2014-12-11	16.85	17.16	16.68	16.71	4063138
2014-12-12	16.51	16.68	16.23	16.23	3465037
2014-12-15	16.39	16.46	15.76	15.82	7376237
2014-12-16	15.95	16.56	15.79	16.29	4940562
2014-12-17	16.58	17.49	16.53	17.27	5442976
2014-12-18	17.96	18.05	17.66	18.01	5575616
2014-12-19	17.98	18.35	17.86	18.35	5788607
2014-12-22	18.24	18.27	17.93	18.15	3328816
2014-12-23	17.92	18.27	17.87	18.25	3221937
2014-12-24	18.17	18.21	17.76	18.02	919251
2014-12-26	18.10	18.14	17.90	18.00	2487772
2014-12-29	17.94	17.99	17.71	17.83	2869056
2014-12-30	17.70	17.83	17.60	17.77	2371343
2014-12-31	17.75	17.75	17.47	17.61	2187994
2015-01-02	17.28	17.58	17.20	17.42	5987327
2015-01-05	16.79	16.83	16.40	16.49	3293752
2015-01-06	16.32	16.65	16.20	16.33	7450591
2015-01-07	16.64	16.85	16.55	16.74	2794290
2015-01-08	16.89	17.20	16.84	17.08	4322052
2015-01-09	17.08	17.18	16.92	17.10	2200467
2015-01-12	16.57	16.58	16.22	16.34	3050288
2015-01-13	16.72	16.85	16.40	16.54	3688426
2015-01-14	16.53	16.82	16.31	16.81	3908430
2015-01-15	17.11	17.14	16.88	16.94	3189555
2015-01-16	17.23	17.60	17.19	17.60	3558473
2015-01-20	17.26	17.31	16.91	17.09	3273984
2015-01-21	17.65	17.90	17.60	17.86	3131176
2015-01-22	18.05	18.07	17.77	18.05	3086058
2015-01-23	17.45	17.85	17.43	17.60	2200747
2015-01-26	17.42	17.68	17.37	17.60	2753492
2015-01-27	17.32	17.52	17.23	17.39	3597464
2015-01-28	17.19	17.21	16.66	16.67	4149200
2015-01-29	16.68	16.71	16.42	16.58	3527925
2015-01-30	16.36	16.93	16.32	16.80	4472936
2015-02-02	17.62	17.96	17.54	17.96	3917366
2015-02-03	18.64	18.91	18.54	18.89	4615763
2015-02-04	18.25	18.25	17.88	17.98	4256649
2015-02-05	18.29	18.54	18.20	18.45	3231302
2015-02-06	18.72	18.84	18.45	18.53	2907564
2015-02-09	19.24	19.66	19.24	19.44	4431375
2015-02-10	19.04	19.08	18.77	18.95	3002511
2015-02-11	18.50	18.59	18.27	18.45	2423341
2015-02-12	18.41	18.73	18.38	18.57	2542618
2015-02-13	19.42	19.55	19.31	19.50	2983951
2015-02-17	19.44	19.71	19.27	19.62	4501526
2015-02-18	19.30	19.55	19.26	19.43	3300014
2015-02-19	18.65	18.81	18.55	18.69	6833879
2015-02-20	18.76	18.96	18.64	18.90	4028312
2015-02-23	18.55	18.74	18.43	18.57	1955603
2015-02-24	18.92	19.15	18.79	19.06	2551139
2015-02-25	19.00	19.29	18.95	19.27	2151686
2015-02-26	19.12	19.19	18.82	18.92	2222598
2015-02-27	18.88	19.01	18.80	18.81	1569913
2015-03-02	18.64	18.65	18.43	18.52	1583198
2015-03-03	18.55	18.73	18.51	18.62	2154961
2015-03-04	18.39	18.58	18.30	18.55	3171296
2015-03-05	18.63	18.77	18.55	18.69	1820625
2015-03-06	18.63	18.67	18.30	18.32	1782685
2015-03-09	18.22	18.28	17.96	17.97	3090685
2015-03-10	17.25	17.33	16.96	17.09	5294612
2015-03-11	16.84	16.97	16.66	16.82	4744500
2015-03-12	17.27	17.29	16.72	16.76	3033597
2015-03-13	16.53	16.59	16.32	16.53	2639265
2015-03-16	16.18	16.29	15.96	16.25	3005522
2015-03-17	16.37	16.50	16.26	16.38	2215201
2015-03-18	16.40	17.00	16.26	16.92	3752673
2015-03-19	17.09	17.24	16.96	17.10	3979711
2015-03-20	17.49	17.91	17.45	17.72	3697664
2015-03-23	18.12	18.17	17.84	17.91	8978155
2015-03-24	18.10	18.10	17.84	17.93	3023612
2015-03-25	18.06	18.13	17.80	17.95	8093992
2015-03-26	18.32	18.45	18.06	18.19	3823139
2015-03-27	18.04	18.07	17.85	17.89	2533333
2015-03-30	18.05	18.09	17.78	17.85	2606627
2015-03-31	17.38	17.67	17.37	17.59	2231400
2015-04-01	17.81	18.01	17.68	17.86	2037131
2015-04-02	17.87	18.08	17.85	18.02	1510237
2015-04-06	18.12	18.54	18.07	18.41	2215146
2015-04-07	18.80	18.99	18.65	18.81	2604164
2015-04-08	18.97	19.00	18.62	18.66	3032568
2015-04-09	18.69	18.88	18.60	18.84	2557380
2015-04-10	18.90	19.07	18.85	19.02	1744407
2015-04-13	19.01	19.07	18.77	18.80	1198722
2015-04-14	19.45	19.55	19.31	19.55	2013316
2015-04-15	19.81	20.21	19.75	20.18	2228296
2015-04-16	20.40	20.52	20.10	20.30	2863095
2015-04-17	19.90	20.04	19.79	19.93	2160914
2015-04-20	19.77	19.96	19.64	19.66	2162048
2015-04-21	19.51	19.56	19.32	19.38	1849462
2015-04-22	19.31	19.43	19.15	19.34	2157846
2015-04-23	19.57	19.99	19.53	19.86	1988628
2015-04-24	19.93	19.96	19.77	19.88	1404148
2015-04-27	20.09	20.24	20.08	20.11	1840199
2015-04-28	20.36	20.44	20.19	20.38	1930031
2015-04-29	20.22	20.59	20.21	20.47	2268189
2015-04-30	21.02	21.25	20.90	21.23	3371365
2015-05-01	21.15	21.18	20.77	21.02	1792638
2015-05-04	20.89	20.98	20.69	20.82	2186492
2015-05-05	21.00	21.26	20.83	20.85	2497151
2015-05-06	21.54	21.72	21.19	21.23	3021400
2015-05-07	20.94	20.94	20.45	20.59	2173466
2015-05-08	20.86	21.05	20.67	21.03	1381633
2015-05-11	20.75	20.81	20.60	20.64	1825093
2015-05-12	20.87	21.22	20.86	21.13	2088107
2015-05-13	21.52	21.59	21.21	21.31	2253056
2015-05-14	21.40	21.58	21.28	21.29	2009727
2015-05-15	20.93	21.16	20.85	21.15	1846260
2015-05-18	20.68	20.71	20.42	20.56	2639473
2015-05-19	19.74	19.79	19.54	19.62	3397373
2015-05-20	19.73	19.78	19.57	19.69	2698891
2015-05-21	19.87	20.01	19.83	19.97	2431732
2015-05-22	19.77	19.82	19.58	19.62	2279388
2015-05-26	19.07	19.16	18.72	18.82	2305336
2015-05-27	18.60	18.94	18.57	18.79	3803529
2015-05-28	18.56	18.65	18.40	18.62	1863238
2015-05-29	18.40	18.73	18.39	18.58	2995997
2015-06-01	18.19	18.25	18.01	18.16	2478479
2015-06-02	18.74	18.96	18.73	18.86	2847541
2015-06-03	18.83	19.04	18.63	18.65	1831128
2015-06-04	18.56	18.60	18.25	18.34	1980663
2015-06-05	17.83	18.36	17.82	18.19	2705619
2015-06-08	18.26	18.40	18.18	18.29	1639547
2015-06-09	18.44	18.54	18.34	18.34	1410361
2015-06-10	19.00	19.08	18.83	18.88	1849483
2015-06-11	18.71	18.74	18.48	18.50	1207144
2015-06-12	18.55	18.56	18.32	18.44	1991649
2015-06-15	18.05	18.20	18.02	18.11	1674839
2015-06-16	18.08	18.18	17.99	18.16	959224
2015-06-17	18.45	18.62	18.31	18.53	4160479
2015-06-18	18.48	18.58	18.20	18.25	2207343
2015-06-19	18.33	18.43	18.24	18.43	4531924
2015-06-22	18.40	18.64	18.28	18.53	1893844
2015-06-23	18.14	18.38	18.14	18.37	1741580
2015-06-24	18.44	18.61	18.43	18.51	1375183
2015-06-25	18.56	18.60	18.30	18.31	776343
2015-06-26	18.35	18.47	18.26	18.44	1042797
2015-06-29	17.91	18.07	17.82	17.89	1999645
2015-06-30	17.92	17.97	17.70	17.90	1946350
2015-07-01	17.52	17.61	17.22	17.25	3866906
2015-07-02	17.50	17.72	17.47	17.56	1563436
2015-07-06	16.86	17.03	16.70	16.74	2716314
2015-07-07	16.55	16.94	16.26	16.90	3174832
2015-07-08	16.72	16.86	16.47	16.55	2003271
2015-07-09	17.09	17.15	16.85	16.87	2464100
2015-07-10	17.44	17.47	17.10	17.23	2098742
2015-07-13	16.98	17.03	16.83	16.91	2124780
2015-07-14	17.09	17.32	17.05	17.31	2677353
2015-07-15	17.38	17.40	16.91	16.99	3510498
2015-07-16	17.46	17.48	17.15	17.25	3510290
2015-07-17	17.22	17.23	16.90	17.04	2004200
2015-07-20	16.88	16.92	16.70	16.73	2228426
2015-07-21	16.98	17.25	16.95	17.09	3876322
2015-07-22	16.86	16.90	16.67	16.71	1883771
2015-07-23	16.78	16.87	16.50	16.69	2540431
2015-07-24	16.49	16.51	16.19	16.24	2084544
2015-07-27	16.09	16.14	15.79	15.84	3172616
2015-07-28	16.30	16.55	16.10	16.48	3357638
2015-07-29	16.75	17.18	16.71	17.12	4322811
2015-07-30	17.29	17.35	17.10	17.27	2563063
2015-07-31	17.24	17.24	16.88	16.91	2773400
2015-08-03	16.61	16.73	16.36	16.37	3283187
2015-08-04	16.59	16.68	16.39	16.47	1781758
2015-08-05	16.79	16.89	16.48	16.52	2645216
2015-08-06	16.38	16.69	16.27	16.66	3243765
2015-08-07	16.61	16.87	16.57	16.60	2339344
2015-08-10	16.46	16.97	16.39	16.97	3471491
2015-08-11	16.41	16.50	16.23	16.50	3045525
2015-08-12	16.75	17.06	16.66	16.96	3583946
2015-08-13	16.57	16.58	16.22	16.29	2756923
2015-08-14	16.05	16.24	15.94	15.98	1654840
2015-08-17	15.98	16.07	15.87	15.97	1737243
2015-08-18	15.67	15.82	15.62	15.78	2005204
2015-08-19	15.42	15.48	15.00	15.18	3169397
2015-08-20	15.17	15.31	15.04	15.05	2569311
2015-08-21	15.09	15.18	14.73	14.73	3271855
2015-08-24	14.12	14.46	13.82	13.99	4871625
2015-08-25	14.70	14.70	13.89	13.89	3942491
2015-08-26	14.39	14.47	14.08	14.45	3534783
2015-08-27	14.46	15.15	14.42	15.15	4371362
2015-08-28	14.93	15.52	14.91	15.35	3769133
2015-08-31	14.84	15.52	14.66	15.49	5059556
2015-09-01	14.88	15.05	14.69	14.77	3642537
2015-09-02	15.15	15.16	14.61	15.02	3404632
2015-09-03	14.90	15.41	14.88	15.11	3471154
2015-09-04	14.75	14.81	14.53	14.60	2881227
2015-09-08	14.88	14.95	14.68	14.87	2032351
2015-09-09	14.94	15.12	14.50	14.56	4073326
2015-09-10	14.67	14.87	14.44	14.72	2760510
2015-09-11	14.28	14.42	14.16	14.41	1935361
2015-09-14	14.25	14.38	14.13	14.27	2596032
2015-09-15	14.47	14.65	14.44	14.59	2557467
2015-09-16	14.97	15.32	14.93	15.31	2179415
2015-09-17	15.28	15.57	15.19	15.28	3128687
2015-09-18	15.01	15.08	14.71	14.76	2992246
2015-09-21	14.97	15.01	14.81	14.86	2072880
2015-09-22	14.53	14.65	14.42	14.60	2553939
2015-09-23	14.70	14.70	14.25	14.25	1737635
2015-09-24	14.16	14.33	13.97	14.20	2979205
2015-09-25	14.37	14.39	14.21	14.34	2879339
2015-09-28	13.98	14.07	13.85	13.85	2134953
2015-09-29	14.14	14.27	14.04	14.17	2863987
2015-09-30	14.52	14.61	14.34	14.56	2764588
2015-10-01	15.17	15.25	14.74	14.83	3736365
2015-10-02	15.04	15.67	15.02	15.64	3611209
2015-10-05	15.65	15.95	15.65	15.89	3969088
2015-10-06	16.26	16.84	16.20	16.75	4363689
2015-10-07	17.41	17.60	17.03	17.37	5181963
2015-10-08	17.29	17.69	17.11	17.63	4253995
2015-10-09	17.63	17.78	17.52	17.58	3364450
2015-10-12	17.38	17.41	17.04	17.11	3177394
2015-10-13	16.60	17.07	16.57	16.75	4366244
2015-10-14	16.96	17.25	16.90	17.23	3275550
2015-10-15	17.28	17.55	17.21	17.53	3045448
2015-10-16	17.77	17.78	17.50	17.74	3442530
2015-10-19	17.34	17.35	17.07	17.14	2095989
2015-10-20	16.94	17.24	16.92	17.14	1469515
2015-10-21	17.04	17.15	16.91	16.94	2986386
2015-10-22	17.16	17.34	17.11	17.32	1974324
2015-10-23	17.09	17.27	16.91	17.13	2590570
2015-10-26	17.14	17.17	16.81	16.82	2500070
2015-10-27	16.31	16.41	16.15	16.25	3261302
2015-10-28	15.92	16.64	15.92	16.30	4207387
2015-10-29	16.02	16.37	15.91	15.97	3136970
2015-10-30	16.14	16.31	15.96	16.16	3247234
2015-11-02	16.08	16.33	16.03	16.28	2452042
2015-11-03	16.53	17.10	16.52	17.06	4961005
2015-11-04	17.01	17.08	16.47	16.60	5240968
2015-11-05	16.58	16.73	16.42	16.49	2902372
2015-11-06	16.31	16.43	16.01	16.23	2820678
2015-11-09	16.36	16.45	16.02	16.15	3720251
2015-11-10	16.00	16.19	15.94	16.14	1889257
2015-11-11	16.17	16.21	15.71	15.74	2328096
2015-11-12	15.05	15.21	14.90	14.90	3181877
2015-11-13	14.93	15.06	14.78	15.00	3498459
2015-11-16	15.01	15.44	14.92	15.42	3525702
2015-11-17	15.41	15.51	15.19	15.19	2421985
2015-11-18	15.67	15.81	15.38	15.69	3700391
2015-11-19	15.60	15.67	15.46	15.53	2280575
2015-11-20	15.66	15.70	15.32	15.32	3603167
2015-11-23	15.37	15.45	15.26	15.32	2422588
2015-11-24	15.63	15.91	15.57	15.82	2646013
2015-11-25	15.54	15.69	15.42	15.56	1598354
2015-11-27	15.46	15.48	15.34	15.36	1022974
2015-11-30	15.35	15.52	15.30	15.37	2124404
2015-12-01	15.38	15.71	15.38	15.70	2833161
2015-12-02	15.48	15.89	15.27	15.34	3221923
2015-12-03	15.74	15.81	15.47	15.52	3996981
2015-12-04	15.28	15.28	14.78	14.95	5676724
2015-12-07	14.29	14.36	14.06	14.21	3320817
2015-12-08	13.88	14.30	13.77	14.09	2918711
2015-12-09	14.37	14.62	14.08	14.31	2902122
2015-12-10	14.25	14.46	14.21	14.27	3336626
2015-12-11	14.04	14.10	13.87	13.89	3134869
2015-12-14	13.89	14.13	13.71	14.06	4512974
2015-12-15	14.27	14.52	14.27	14.45	2976402
2015-12-16	14.36	14.55	14.14	14.39	4662646
2015-12-17	14.11	14.13	13.71	13.71	4556776
2015-12-18	13.71	13.79	13.55	13.59	4041578
2015-12-21	13.53	13.68	13.35	13.42	3432760
2015-12-22	13.58	13.71	13.52	13.64	2474300
2015-12-23	14.34	14.37	14.17	14.37	3960126
2015-12-24	14.39	14.39	14.24	14.31	730269
2015-12-28	14.09	14.15	13.99	14.02	1964972
2015-12-29	14.23	14.33	14.11	14.20	2434278
2015-12-30	13.99	14.08	13.88	13.88	1685243
2015-12-31	13.75	14.02	13.73	13.96	1630384
2016-01-04	13.72	13.93	13.56	13.86	2674083
2016-01-05	13.62	13.66	13.39	13.59	2178244
2016-01-06	13.03	13.23	13.02	13.06	2374529
2016-01-07	12.72	13.08	12.68	12.76	3156068
2016-01-08	12.47	12.58	12.31	12.41	5440557
2016-01-11	12.07	12.12	11.81	11.95	4634995
2016-01-12	12.11	12.15	11.52	11.80	5212561
2016-01-13	11.93	12.08	11.45	11.56	8661577
2016-01-14	11.81	12.23	11.62	12.16	7959802
2016-01-15	11.61	11.89	11.60	11.83	5318361
2016-01-19	12.14	12.15	11.63	11.79	5727077
2016-01-20	11.29	11.55	10.89	11.38	5802067
2016-01-21	11.30	12.09	11.21	11.87	8459427
2016-01-22	12.63	12.67	12.27	12.51	6222162
2016-01-25	12.10	12.31	11.90	11.90	4429214
2016-01-26	12.46	12.57	12.22	12.54	4202813
2016-01-27	12.22	12.83	12.18	12.51	4141246
2016-01-28	13.44	13.47	13.01	13.31	8367970
2016-01-29	13.40	13.65	13.29	13.60	4929633
2016-02-01	13.17	13.26	13.03	13.16	3740563
2016-02-02	12.44	12.63	12.36	12.49	3810025
2016-02-03	12.90	13.22	12.45	13.19	4957994
2016-02-04	13.86	14.10	13.72	13.84	7177438
2016-02-05	14.06	14.20	13.89	14.00	4159700
2016-02-08	13.88	14.02	13.69	13.96	4519386
2016-02-09	13.68	13.76	13.21	13.45	5465853
2016-02-10	13.27	13.46	13.11	13.13	3216145
2016-02-11	12.84	13.18	12.75	13.09	3715718
2016-02-12	13.23	13.72	13.12	13.63	5159616
2016-02-16	13.62	13.64	13.31	13.37	2416288
2016-02-17	13.72	14.27	13.71	14.14	3336167
2016-02-18	14.30	14.31	13.83	14.00	4952089
2016-02-19	13.81	13.97	13.62	13.94	4149000
2016-02-22	14.29	14.46	14.27	14.37	3703176
2016-02-23	14.19	14.30	13.87	13.92	3248682
2016-02-24	13.31	13.96	13.25	13.84	5762625
2016-02-25	13.94	14.03	13.61	13.98	3639379
2016-02-26	14.37	14.54	14.26	14.29	4578984
2016-02-29	14.52	14.82	14.43	14.56	3477420
2016-03-01	14.56	14.75	14.56	14.78	2656304
2016-03-02	14.60	15.15	14.47	15.14	5505944
2016-03-03	15.07	15.42	15.03	15.38	3476196
2016-03-04	15.38	15.38	15.38	15.87	4810423
2016-03-07	15.46	15.97	15.45	15.94	4652768
2016-03-08	15.81	15.84	15.18	15.20	6205277
2016-03-09	15.20	15.20	15.20	15.52	4443192
2016-03-10	15.30	15.38	15.01	15.28	3182378
2016-03-11	15.28	15.28	15.28	15.48	3214763
2016-03-14	15.35	15.49	15.11	15.41	2845603
2016-03-15	15.41	15.41	15.41	15.12	2671231
2016-03-16	15.11	15.56	15.08	15.53	2881409
2016-03-17	15.91	16.05	15.76	15.95	2639549
2016-03-18	16.14	16.27	15.91	16.01	4717956
2016-03-21	15.97	16.06	15.74	15.84	2579174
2016-03-22	15.73	16.01	15.71	15.82	4110343
2016-03-23	15.61	15.69	14.99	15.02	3446855
2016-03-24	15.02	15.02	15.02	15.16	2254805
2016-03-28	15.18	15.27	14.94	15.24	2559966
2016-03-29	15.24	15.24	15.13	15.15	4363213
2016-03-30	15.74	15.94	15.56	15.68	4905583
2016-03-31	15.60	15.72	15.52	15.56	1966022
2016-04-01	15.10	15.23	14.99	15.18	2496792
2016-04-04	14.90	15.09	14.78	14.80	3622368
2016-04-05	14.80	14.80	14.80	14.66	3064964
2016-04-06	14.70	15.05	14.61	14.98	2131584
2016-04-07	14.85	14.97	14.76	14.87	2664614
2016-04-08	15.19	15.46	15.19	15.37	1881705
2016-04-11	15.41	15.69	15.40	15.58	3945710
2016-04-12	15.69	16.18	15.67	16.12	2250431
2016-04-13	16.11	16.18	15.97	16.10	2457873
2016-04-14	16.08	16.15	16.01	16.13	1938104
2016-04-15	15.82	15.97	15.75	15.82	1567732
2016-04-18	15.35	16.01	15.31	15.93	2207680
2016-04-19	16.28	16.60	16.22	16.52	3248000
2016-04-20	16.61	16.93	16.48	16.80	3044648
2016-04-21	16.97	17.04	16.74	16.80	2655343
2016-04-22	16.74	16.97	16.73	16.86	2660896
2016-04-25	16.66	16.74	16.47	16.57	1790330
2016-04-26	16.74	16.91	16.66	16.86	1954315
2016-04-27	17.51	17.77	17.32	17.68	5308617
2016-04-28	17.65	17.94	17.58	17.61	3702207
2016-04-29	17.77	17.87	17.39	17.59	3394569
2016-05-02	17.35	17.45	17.13	17.40	2730171
2016-05-03	17.00	17.01	16.80	16.87	3554922
2016-05-04	16.83	16.94	16.50	16.57	1705491
2016-05-05	16.96	17.10	16.62	16.72	2902761
2016-05-06	16.35	16.81	16.33	16.59	3102716
2016-05-09	16.47	16.47	16.09	16.27	4476272
2016-05-10	16.15	16.53	16.14	16.52	3826549
2016-05-11	16.29	16.71	16.14	16.51	3351801
2016-05-12	17.09	17.10	16.57	16.77	4149268
2016-05-13	16.44	16.61	16.30	16.33	2231851
2016-05-16	16.66	16.87	16.63	16.69	2043323
2016-05-17	16.58	16.88	16.56	16.69	2099706
2016-05-18	16.63	16.84	16.39	16.45	2698401
2016-05-19	16.02	16.18	15.86	16.14	3632179
2016-05-20	16.17	16.32	16.08	16.27	2313327
2016-05-23	15.89	16.16	15.87	16.06	2708139
2016-05-24	16.23	16.30	16.07	16.17	1931883
2016-05-25	16.44	16.72	16.39	16.69	3006987
2016-05-26	16.69	16.80	16.47	16.53	2120180
2016-05-27	16.33	16.37	16.16	16.24	2314975
2016-05-31	16.00	16.13	15.69	15.76	3660491
2016-06-01	15.80	15.97	15.65	15.94	2276394
2016-06-02	15.75	15.90	15.66	15.89	1839316
2016-06-03	16.10	16.20	15.94	16.10	1972158
2016-06-06	16.46	16.62	16.34	16.61	2388082
2016-06-07	16.83	17.05	16.83	17.02	2471459
2016-06-08	17.34	17.41	17.11	17.16	2184613
2016-06-09	16.84	16.99	16.82	16.91	1478094
2016-06-10	16.61	16.70	16.33	16.37	1783666
2016-06-13	16.17	16.46	16.15	16.18	1783425
2016-06-14	16.08	16.19	15.75	15.92	2696782
2016-06-15	15.97	16.23	15.91	16.05	2007425
2016-06-16	15.58	15.78	15.30	15.77	3329066
2016-06-17	16.10	16.35	16.04	16.32	2441765
2016-06-20	16.82	16.84	16.63	16.64	1985633
2016-06-21	16.45	16.80	16.34	16.72	2563140
2016-06-22	16.89	16.92	16.59	16.59	2285632
2016-06-23	17.38	17.40	17.14	17.40	2534452
2016-06-24	16.06	16.63	16.05	16.16	4172949
2016-06-27	16.08	16.10	15.49	15.70	3608161
2016-06-28	16.28	16.31	16.04	16.30	1998373
2016-06-29	16.79	16.97	16.70	16.87	2686216
2016-06-30	17.17	17.37	17.09	17.31	3149613
2016-07-01	17.33	17.47	17.24	17.40	2520476
2016-07-05	17.31	17.36	17.06	17.18	3200655
2016-07-06	16.82	17.16	16.62	17.13	3845571
2016-07-07	17.38	17.52	16.97	17.04	2281974
2016-07-08	16.95	17.17	16.95	17.08	2198253
2016-07-11	17.41	17.44	17.24	17.24	1986544
2016-07-12	17.60	17.78	17.58	17.66	1669770
2016-07-13	17.76	17.78	17.33	17.47	2304190
2016-07-14	17.82	17.82	17.61	17.73	2553930
2016-07-15	17.70	17.76	17.58	17.74	2768586
2016-07-18	17.36	17.61	17.33	17.60	2140788
2016-07-19	17.30	17.36	17.19	17.29	1672355
2016-07-20	17.23	17.45	17.20	17.36	1329119
2016-07-21	17.41	17.60	17.28	17.32	1614418
2016-07-22	17.08	17.16	16.76	16.86	2369438
2016-07-25	16.63	16.67	16.33	16.49	3020971
2016-07-26	16.46	16.67	16.44	16.66	2258717
2016-07-27	16.34	16.44	16.07	16.11	3003952
2016-07-28	16.08	16.08	15.78	15.84	2092750
2016-07-29	15.73	15.92	15.62	15.91	2073735
2016-08-01	15.64	15.66	15.20	15.23	3475492
2016-08-02	15.60	15.67	15.15	15.40	3059180
2016-08-03	15.45	15.79	15.37	15.78	4334100
2016-08-04	15.78	16.03	15.75	15.93	2352243
2016-08-05	15.85	15.99	15.72	15.97	3343625
2016-08-08	15.87	16.09	15.86	15.97	1940805
2016-08-09	16.12	16.23	15.94	15.81	3384784
2016-08-10	16.13	16.20	15.80	15.82	3673747
2016-08-11	15.97	16.31	15.96	16.21	2849327
2016-08-12	16.32	16.39	16.21	16.30	2603203
2016-08-15	16.26	16.36	16.21	16.28	2011346
2016-08-16	16.45	16.60	16.35	16.43	2815549
2016-08-17	16.19	16.31	15.99	16.27	2814618
2016-08-18	16.28	16.56	16.24	16.55	1465371
2016-08-19	16.46	16.47	16.33	16.40	1207685
2016-08-22	16.02	16.15	15.93	16.11	1631617
2016-08-23	16.04	16.29	16.03	16.17	2364932
2016-08-24	16.11	16.18	16.02	16.02	1879776
2016-08-25	15.99	16.11	15.96	16.02	1248377
2016-08-26	16.06	16.31	15.89	15.96	2655250
2016-08-29	15.88	16.13	15.87	16.10	1557029
2016-08-30	16.07	16.15	16.00	16.04	1435162
2016-08-31	15.87	15.93	15.62	15.65	2266639
2016-09-01	15.53	15.56	15.34	15.45	3061416
2016-09-02	15.90	15.99	15.82	15.92	2444182
2016-09-06	16.13	16.36	16.09	16.35	1734120
2016-09-07	16.36	16.52	16.35	16.43	1991809
2016-09-08	16.45	16.57	16.30	16.53	1885052
2016-09-09	15.97	16.05	15.59	15.59	2763940
2016-09-12	15.55	15.87	15.47	15.78	2422720
2016-09-13	15.46	15.49	15.14	15.19	2609403
2016-09-14	15.15	15.39	15.06	15.11	1729408
2016-09-15	15.05	15.27	14.98	15.18	2017619
2016-09-16	15.03	15.21	15.01	15.11	2042292
2016-09-19	15.31	15.34	15.10	15.10	2070916
2016-09-20	15.09	15.18	15.04	15.07	1405696
2016-09-21	15.07	15.42	15.07	15.41	2424222
2016-09-22	15.89	15.98	15.81	15.83	4976819
2016-09-23	15.71	15.85	15.60	15.67	5906807
2016-09-26	15.61	15.71	15.53	15.54	4847461
2016-09-27	15.30	15.37	15.13	15.34	2501100
2016-09-28	15.46	16.09	15.31	16.08	2390869
2016-09-29	16.52	16.76	16.33	16.47	3956646
2016-09-30	16.76	16.87	16.63	16.80	2784748
2016-10-03	16.80	16.87	16.67	16.84	1383357
2016-10-04	16.99	17.02	16.70	16.78	2873662
2016-10-05	17.07	17.13	16.98	17.05	1414020
2016-10-06	17.13	17.17	16.98	17.07	1431922
2016-10-07	17.10	17.11	16.80	16.88	1675187
2016-10-10	17.18	17.42	17.17	17.30	1686971
2016-10-11	17.15	17.16	16.79	16.85	2418699
2016-10-12	16.85	16.94	16.72	16.87	1676938
2016-10-13	16.59	16.84	16.47	16.75	1724064
2016-10-14	16.87	16.94	16.67	16.70	1648170
2016-10-17	16.70	16.74	16.53	16.64	1503279
2016-10-18	16.50	16.55	16.36	16.41	3140190
2016-10-19	16.57	16.78	16.51	16.69	1657348
2016-10-20	16.42	16.58	16.38	16.50	1890851
2016-10-21	16.41	16.55	16.39	16.52	1515077
2016-10-24	16.58	16.62	16.29	16.54	1698348
2016-10-25	16.43	16.58	16.31	16.31	2256241
2016-10-26	16.29	16.41	16.15	16.33	2546306
2016-10-27	16.75	16.80	16.52	16.60	3022266
2016-10-28	16.55	16.76	16.47	16.53	3234453
2016-10-31	16.41	16.46	16.19	16.02	2277328
2016-11-01	16.25	16.29	15.95	16.13	2243747
2016-11-02	16.04	16.09	15.72	16.00	3888409
2016-11-03	16.06	16.17	15.89	16.03	3405460
2016-11-04	15.90	16.24	15.80	16.14	3989328
2016-11-07	16.14	16.89	16.14	16.79	12751885
2016-11-08	16.64	16.87	16.60	16.75	4167041
2016-11-09	16.47	16.69	16.35	16.61	3987145
2016-11-10	16.60	16.71	16.44	16.51	1852476
2016-11-11	16.40	16.40	15.97	16.13	3371832
2016-11-14	15.83	15.88	15.58	15.86	3798650
2016-11-15	16.23	16.47	16.22	16.44	2816595
2016-11-16	16.43	16.57	16.30	16.35	1973173
2016-11-17	16.42	16.61	16.28	16.31	1691245
2016-11-18	16.23	16.36	16.17	16.27	1635774
2016-11-21	16.71	17.01	16.71	17.01	2259768
2016-11-22	17.08	17.15	16.86	17.05	2094351
2016-11-23	16.85	17.00	16.83	16.90	2117971
2016-11-25	16.99	17.01	16.77	16.84	1671095
2016-11-28	16.86	16.92	16.63	16.63	2315976
2016-11-29	16.32	16.44	16.16	16.35	2658978
2016-11-30	17.18	17.49	17.11	17.40	6018951
2016-12-01	17.80	18.02	17.74	17.79	4514188
2016-12-02	17.71	17.81	17.61	17.71	1467436
2016-12-05	17.78	17.88	17.72	17.72	1159029
2016-12-06	17.62	17.79	17.53	17.68	1855433
2016-12-07	17.74	17.90	17.72	17.85	1573274
2016-12-08	17.85	17.99	17.77	17.95	1254767
2016-12-09	17.99	18.08	17.97	18.06	1585660
2016-12-12	18.56	18.61	18.27	18.30	2222900
2016-12-13	18.51	18.63	18.36	18.51	1654034
2016-12-14	18.32	18.44	17.88	17.89	1464833
2016-12-15	17.77	18.05	17.73	18.02	2195322
2016-12-16	18.14	18.31	18.05	18.22	2674791
2016-12-19	18.09	18.18	18.03	18.07	1104524
2016-12-20	18.09	18.19	18.00	18.01	1006829
2016-12-21	18.37	18.39	18.13	18.17	1230800
2016-12-22	18.16	18.22	18.09	18.12	957690
2016-12-23	18.08	18.17	18.05	18.09	617444
2016-12-27	18.16	18.26	18.15	18.19	685340
2016-12-28	18.30	18.33	18.18	18.18	945262
2016-12-29	18.42	18.43	18.30	18.37	1234896
2016-12-30	18.48	18.48	18.19	18.24	1300908
2017-01-03	18.74	18.78	18.47	18.61	2018833
2017-01-04	18.63	18.65	18.47	18.56	1914678
2017-01-05	18.87	19.03	18.80	18.97	2732964
2017-01-06	18.89	18.93	18.81	18.84	1276149
2017-01-09	18.61	18.65	18.52	18.52	1487289
2017-01-10	18.55	18.68	18.52	18.53	1839706
2017-01-11	18.45	18.89	18.44	18.87	2393868
2017-01-12	19.04	19.08	18.90	18.98	1765942
2017-01-13	19.09	19.19	19.02	19.14	1584815
2017-01-17	18.96	19.03	18.93	18.98	1839171
2017-01-18	18.81	18.97	18.73	18.77	973410
2017-01-19	18.78	18.84	18.68	18.80	1196445
2017-01-20	19.00	19.04	18.89	18.94	1136110
2017-01-23	18.88	18.93	18.74	18.85	1026766
2017-01-24	19.07	19.27	19.05	19.21	1813235
2017-01-25	19.04	19.20	19.02	19.14	1449019
2017-01-26	19.05	19.13	18.95	19.02	1297255
2017-01-27	18.94	18.99	18.77	18.83	1171122
2017-01-30	18.66	18.66	18.40	18.47	2159678
2017-01-31	18.77	18.79	18.50	18.67	1619843
2017-02-01	18.77	18.78	18.53	18.74	2465788
2017-02-02	18.83	18.83	18.56	18.65	1480427
2017-02-03	18.75	18.90	18.70	18.81	1029055
2017-02-06	18.83	18.90	18.74	18.78	1874041
2017-02-07	18.35	18.36	17.80	17.81	4845113
2017-02-08	17.77	17.94	17.66	17.89	2855120
2017-02-09	17.97	18.05	17.82	17.86	1720739
2017-02-10	17.88	18.01	17.86	17.90	1950279
2017-02-13	17.91	17.99	17.85	17.89	1048476
2017-02-14	17.88	17.90	17.66	17.85	1660156
2017-02-15	17.63	17.74	17.53	17.66	2076406
2017-02-16	17.77	17.84	17.67	17.70	1895911
2017-02-17	17.54	17.61	17.52	17.57	1545369
2017-02-21	17.84	17.86	17.70	17.78	1729227
2017-02-22	17.60	17.64	17.48	17.50	1968213
2017-02-23	17.86	17.88	17.61	17.66	1886742
2017-02-24	17.52	17.59	17.33	17.41	2277248
2017-02-27	17.64	17.70	17.52	17.60	2882120
2017-02-28	17.66	17.70	17.56	17.60	2884807
2017-03-01	17.70	17.82	17.69	17.74	2607839
2017-03-02	17.60	17.67	17.46	17.46	2480329
2017-03-03	17.48	17.62	17.46	17.58	2351782
2017-03-06	17.42	17.53	17.32	17.44	2793881
2017-03-07	17.52	17.53	17.40	17.42	1852229
2017-03-08	17.22	17.33	16.84	16.84	2289067
2017-03-09	16.75	16.97	16.70	16.93	2377443
2017-03-10	17.13	17.18	17.03	17.14	1566045
2017-03-13	17.16	17.27	17.15	17.27	1162154
2017-03-14	16.93	16.93	16.69	16.83	2367706
2017-03-15	17.14	17.49	17.05	17.46	3967981
2017-03-16	17.46	17.50	17.37	17.45	2281046
2017-03-17	17.62	17.65	17.50	17.50	3731901
2017-03-20	17.44	17.56	17.39	17.50	1203710
2017-03-21	17.61	17.68	17.37	17.39	1484116
2017-03-22	17.20	17.35	17.10	17.30	2272441
2017-03-23	16.98	17.16	16.92	17.01	2735557
2017-03-24	16.97	17.06	16.91	16.98	1344506
2017-03-27	16.77	16.90	16.73	16.84	1517023
2017-03-28	16.75	17.02	16.73	16.95	2097484
2017-03-29	16.91	17.37	16.89	17.33	3394749
2017-03-30	17.37	17.45	17.24	17.25	1410419
2017-03-31	17.06	17.21	17.02	17.18	1353417
2017-04-03	17.28	17.33	17.14	17.31	1829233
2017-04-04	17.30	17.46	17.17	17.44	1319865
2017-04-05	17.48	17.56	17.15	17.15	2412397
2017-04-06	17.35	17.39	17.18	17.24	1285202
2017-04-07	17.26	17.31	17.18	17.20	1020564
2017-04-10	17.28	17.37	17.25	17.30	774169
2017-04-11	17.34	17.38	17.18	17.33	981725
2017-04-12	17.30	17.42	17.23	17.29	991367
2017-04-13	17.28	17.28	16.85	16.90	1527070
2017-04-17	16.91	17.12	16.91	17.12	1200143
2017-04-18	16.75	16.92	16.73	16.77	2687043
2017-04-19	16.72	16.76	16.34	16.37	2059009
2017-04-20	16.44	16.53	16.38	16.47	2975184
2017-04-21	16.32	16.39	16.22	16.34	1920644
2017-04-24	16.68	16.70	16.57	16.63	1552003
2017-04-25	16.60	16.71	16.55	16.70	1853997
2017-04-26	16.47	16.73	16.45	16.50	2248111
2017-04-27	16.40	16.43	16.25	16.42	1756822
2017-04-28	16.58	16.58	16.42	16.43	1166143
2017-05-01	16.34	16.44	16.34	16.38	797454
2017-05-02	16.35	16.42	16.25	16.32	1414722
2017-05-03	16.30	16.50	16.24	16.44	1780626
2017-05-04	16.52	16.56	16.23	16.34	3263672
2017-05-05	16.78	17.20	16.76	17.20	3204455
2017-05-08	17.08	17.34	17.06	17.31	2387056
2017-05-09	17.34	17.38	17.11	17.19	1894200
2017-05-10	17.45	17.78	17.44	17.43	2142706
2017-05-11	17.56	17.67	17.47	17.57	1487167
2017-05-12	17.50	17.63	17.49	17.57	1482750
2017-05-15	17.98	18.03	17.86	17.90	1835992
2017-05-16	18.04	18.10	17.96	18.00	1667762
2017-05-17	18.00	18.15	17.90	17.90	2205758
2017-05-18	17.76	18.04	17.71	17.92	2198811
2017-05-19	18.16	18.30	18.13	18.23	1345969
2017-05-22	18.33	18.39	18.26	18.28	1498540
2017-05-23	18.22	18.35	18.18	18.22	1130519
2017-05-24	18.10	18.22	18.03	18.14	1364295
2017-05-25	18.20	18.34	17.67	17.71	2693875
2017-05-26	17.72	17.92	17.68	17.89	1571601
2017-05-30	17.63	17.69	17.56	17.57	1491081
2017-05-31	17.36	17.53	17.31	17.41	2437869
2017-06-01	17.29	17.52	17.27	17.44	1995375
2017-06-02	17.39	17.40	17.23	17.33	1505322
2017-06-05	17.26	17.40	17.18	17.32	1502700
2017-06-06	17.21	17.59	17.21	17.58	1719670
2017-06-07	17.66	17.77	17.32	17.43	4340381
2017-06-08	17.18	17.41	17.16	17.28	4014870
2017-06-09	17.25	17.62	17.24	17.53	3013126
2017-06-12	17.49	17.62	17.48	17.56	3666755
2017-06-13	17.62	17.79	17.54	17.75	2299017
2017-06-14	17.65	17.68	17.27	17.31	1996891
2017-06-15	16.93	17.00	16.87	16.92	2264951
2017-06-16	16.95	17.21	16.94	17.16	1877032
2017-06-19	17.14	17.29	17.08	17.11	2056411
2017-06-20	16.67	16.71	16.49	16.64	2610943
2017-06-21	16.49	16.59	16.25	16.29	2816971
2017-06-22	16.34	16.53	16.31	16.38	1444065
2017-06-23	16.48	16.66	16.41	16.61	1499951
2017-06-26	16.61	16.61	16.45	16.45	1209235
2017-06-27	16.65	16.75	16.57	16.57	1775538
2017-06-28	16.64	16.77	16.56	16.69	2950194
2017-06-29	16.70	16.79	16.56	16.60	1711443
2017-06-30	16.65	16.65	16.44	16.53	1804341
2017-07-03	16.63	16.77	16.63	16.73	1003759
2017-07-05	16.49	16.51	16.22	16.36	2376525
2017-07-06	16.45	16.60	16.33	16.36	2812608
2017-07-07	16.32	16.37	16.18	16.32	2638517
2017-07-10	16.37	16.53	16.35	16.49	1688232
2017-07-11	16.43	16.71	16.43	16.68	1532143
2017-07-12	16.91	17.01	16.81	16.89	1909460
2017-07-13	16.90	16.97	16.86	16.96	1175883
2017-07-14	17.16	17.24	17.08	17.17	1616093
2017-07-17	17.19	17.23	17.14	17.18	1442345
2017-07-18	17.39	17.42	17.10	17.16	1775124
2017-07-19	17.26	17.40	17.23	17.38	1411647
2017-07-20	17.62	17.66	17.46	17.49	1832160
2017-07-21	17.50	17.52	17.25	17.26	1651198
2017-07-24	17.44	17.49	17.35	17.40	1737998
2017-07-25	17.75	17.80	17.67	17.71	1740539
2017-07-26	17.90	17.97	17.75	17.87	2377377
2017-07-27	18.16	18.45	18.11	18.45	4509802
2017-07-28	18.39	18.69	18.39	18.61	3205221
2017-07-31	18.57	18.82	18.51	18.76	2136881
2017-08-01	18.74	18.89	18.61	18.63	2499683
2017-08-02	18.90	19.12	18.84	19.02	2015080
2017-08-03	18.97	19.04	18.81	18.85	1707735
2017-08-04	18.90	18.98	18.80	18.96	1366168
2017-08-07	18.88	19.00	18.87	18.69	1445774
2017-08-08	18.68	18.79	18.57	18.61	1350165
2017-08-09	18.56	18.66	18.50	18.61	2197803
2017-08-10	18.72	18.76	18.44	18.46	1777491
2017-08-11	18.26	18.44	18.22	18.35	1435145
2017-08-14	18.48	18.53	18.24	18.24	1760057
2017-08-15	18.24	18.42	18.18	18.40	1715274
2017-08-16	18.40	18.47	18.27	18.33	1144658
2017-08-17	18.21	18.35	18.10	18.10	1978184
2017-08-18	18.20	18.48	18.18	18.41	1858889
2017-08-21	18.41	18.43	18.22	18.27	1798561
2017-08-22	18.48	18.61	18.48	18.50	1165546
2017-08-23	18.49	18.69	18.44	18.64	1378695
2017-08-24	18.63	18.67	18.53	18.62	720705
2017-08-25	18.68	18.81	18.68	18.73	1422920
2017-08-28	18.78	18.80	18.63	18.65	1135750
2017-08-29	18.59	18.71	18.56	18.68	1116785
2017-08-30	18.55	18.68	18.52	18.56	984750
2017-08-31	18.66	18.88	18.64	18.85	1520277
2017-09-01	18.89	19.02	18.84	18.97	995069
2017-09-05	19.11	19.22	19.01	19.11	1150559
2017-09-06	19.12	19.24	19.10	19.20	2238654
2017-09-07	19.23	19.29	19.18	19.23	1629759
2017-09-08	19.18	19.18	18.88	18.96	1554024
2017-09-11	18.89	19.05	18.88	19.03	939983
2017-09-12	18.99	19.16	18.97	19.09	989217
2017-09-13	19.25	19.39	19.23	19.37	1345244
2017-09-14	19.34	19.56	19.34	19.48	1526018
2017-09-15	19.55	19.62	19.45	19.53	1145370
2017-09-18	19.44	19.59	19.43	19.56	1635299
2017-09-19	19.58	19.65	19.56	19.63	902342
2017-09-20	19.75	19.87	19.64	19.76	1658818
2017-09-21	19.79	19.93	19.76	19.86	1268828
2017-09-22	19.92	20.08	19.92	20.00	1062098
2017-09-25	20.21	20.42	20.21	20.37	1330953
2017-09-26	20.16	20.24	20.06	20.12	1643225
2017-09-27	19.92	19.99	19.86	19.96	3690193
2017-09-28	20.20	20.27	20.05	20.11	1458684
2017-09-29	20.08	20.13	19.96	20.09	1229819
2017-10-02	19.89	20.07	19.85	20.05	1214263
2017-10-03	20.05	20.17	20.02	20.10	1112974
2017-10-04	20.01	20.06	19.88	19.95	1847732
2017-10-05	20.09	20.18	20.02	20.02	1680325
2017-10-06	19.87	19.88	19.71	19.88	2955957
2017-10-09	19.90	19.98	19.86	19.94	28810303
2017-10-10	20.17	20.26	20.15	20.20	1842356
2017-10-11	20.23	20.31	20.15	20.30	971639
2017-10-12	20.24	20.32	20.17	20.20	2549711
2017-10-13	20.40	20.42	20.29	20.31	1043413
2017-10-16	20.53	20.58	20.49	20.53	996573
2017-10-17	20.37	20.45	20.32	20.40	1837550
2017-10-18	20.29	20.34	20.16	20.17	1411070
2017-10-19	20.12	20.35	20.12	20.26	1328864
2017-10-20	20.34	20.52	20.29	20.43	2060584
2017-10-23	20.41	20.52	20.40	20.42	1587564
2017-10-24	20.53	20.69	20.51	20.52	1269447
2017-10-25	20.74	20.77	20.32	20.46	2976004
2017-10-26	19.88	20.07	19.74	19.89	3529749
2017-10-27	19.85	20.17	19.81	20.10	2264900
2017-10-30	20.36	20.57	20.32	20.54	1912537
2017-10-31	20.44	20.44	20.17	20.09	1660643
2017-11-01	20.36	20.51	20.32	20.42	3247100
2017-11-02	20.22	20.38	20.22	20.34	2516726
2017-11-03	20.34	20.37	20.21	20.32	1527836
2017-11-06	20.44	20.87	20.42	20.85	3308077
2017-11-07	20.81	20.82	20.69	20.76	1635697
2017-11-08	20.83	20.92	20.77	20.85	1489220
2017-11-09	20.81	21.02	20.69	21.01	2830997
2017-11-10	20.89	20.92	20.71	20.89	1992163
2017-11-13	20.74	20.84	20.68	20.69	1039999
2017-11-14	20.45	20.48	20.17	20.24	1982988
2017-11-15	20.03	20.05	19.91	19.95	1768978
2017-11-16	19.95	20.08	19.91	20.00	1120987
2017-11-17	19.85	19.96	19.82	19.94	1607299
2017-11-20	19.82	19.92	19.76	19.81	873821
2017-11-21	20.12	20.29	20.08	20.11	2427541
2017-11-22	20.26	20.36	20.22	20.34	1366873
2017-11-24	20.47	20.52	20.40	20.40	366301
2017-11-27	20.36	20.37	20.15	20.17	1096104
2017-11-28	20.24	20.31	20.20	20.23	1430888
2017-11-29	20.17	20.26	20.04	20.13	1243906
2017-11-30	20.14	20.28	19.96	20.08	2398593
2017-12-01	20.15	20.39	20.15	20.25	2260713
2017-12-04	20.35	20.58	20.32	20.39	1456947
2017-12-05	20.31	20.42	20.25	20.35	1448365
2017-12-06	20.10	20.17	19.98	20.02	1393515
2017-12-07	20.03	20.07	19.91	19.95	1407599
2017-12-08	20.07	20.14	20.02	20.13	898564
2017-12-11	20.06	20.24	20.05	20.21	1508208
2017-12-12	20.63	20.87	20.61	20.77	1850038
2017-12-13	20.74	20.81	20.42	20.55	1634121
2017-12-14	20.49	20.52	20.40	20.43	982035
2017-12-15	20.41	20.42	20.11	20.15	1324633
2017-12-18	20.38	20.47	20.31	20.31	950527
2017-12-19	20.40	20.40	20.16	20.19	1055733
2017-12-20	20.49	20.50	20.35	20.47	1635682
2017-12-21	20.66	21.10	20.65	21.05	1888415
2017-12-22	21.09	21.11	20.99	21.03	1031227
2017-12-26	21.20	21.31	21.07	21.29	502224
2017-12-27	21.34	21.40	21.30	21.35	682099
2017-12-28	21.38	21.45	21.36	21.41	641298
2017-12-29	21.47	21.52	21.40	21.42	687402
2018-01-02	21.83	22.02	21.76	22.00	1717043
2018-01-03	22.11	22.44	22.09	22.41	2037460
2018-01-04	22.50	22.71	22.49	22.68	2169655
2018-01-05	22.62	22.71	22.54	22.64	1756830
2018-01-08	22.67	22.76	22.60	22.76	1069269
2018-01-09	22.75	22.79	22.62	22.74	978387
2018-01-10	22.82	22.98	22.81	22.86	1327551
2018-01-11	23.00	23.29	23.00	23.20	1280320
2018-01-12	23.24	23.54	23.22	23.52	1495373
2018-01-16	23.45	23.52	23.22	23.23	1495082
2018-01-17	23.32	23.58	23.26	23.47	1568691
2018-01-18	23.52	23.57	23.35	23.36	1437063
2018-01-19	23.22	23.24	23.10	23.19	2015733
2018-01-22	23.35	23.68	23.32	23.68	2334884
2018-01-23	23.66	23.70	23.54	23.60	1602660
2018-01-24	24.06	24.29	24.04	24.22	1539328
2018-01-25	24.40	24.47	24.13	24.26	1475613
2018-01-26	24.03	24.23	24.01	24.12	1402669
2018-01-29	23.84	23.93	23.74	23.74	1770974
2018-01-30	23.50	23.53	23.18	23.20	1873092
2018-01-31	23.47	23.55	23.35	23.44	1168730
2018-02-01	23.65	23.84	23.49	23.83	1637863
2018-02-02	23.54	23.54	22.71	22.71	3119978
2018-02-05	22.86	22.88	21.85	21.97	3643594
2018-02-06	21.94	22.61	21.86	22.48	2913660
2018-02-07	23.10	23.36	22.45	22.37	2881120
2018-02-08	22.42	22.44	21.71	21.71	3017391
2018-02-09	21.59	21.73	20.93	21.51	2864044
2018-02-12	21.75	22.07	21.70	21.93	2259418
2018-02-13	21.98	22.20	21.88	22.13	1655874
2018-02-14	21.53	22.35	21.50	22.35	2060364
2018-02-15	22.46	22.48	22.11	22.46	1978957
2018-02-16	22.40	22.73	22.36	22.53	1416275
2018-02-20	22.53	22.67	22.37	22.46	1559409
2018-02-21	22.67	22.74	22.32	22.33	2380743
2018-02-22	22.54	22.77	22.46	22.59	1652633
2018-02-23	22.81	23.20	22.78	23.18	1589279
2018-02-26	23.40	23.43	23.15	23.25	1076742
2018-02-27	23.16	23.27	22.83	22.84	1431194
2018-02-28	23.28	23.28	22.61	22.63	1638260
2018-03-01	22.60	22.85	22.43	22.64	1584505
2018-03-02	22.40	22.71	22.26	22.69	1178493
2018-03-05	22.42	22.80	22.36	22.79	915963
2018-03-06	23.25	23.40	23.06	23.20	2247267
2018-03-07	22.93	23.10	22.59	22.76	1964778
2018-03-08	22.78	22.80	22.49	22.61	962830
2018-03-09	22.80	22.98	22.77	22.91	1234805
2018-03-12	22.95	23.05	22.78	22.91	1446731
2018-03-13	23.22	23.30	22.99	23.03	2095173
2018-03-14	23.19	23.20	22.94	23.06	1244546
2018-03-15	23.06	23.07	22.84	23.01	2451397
2018-03-16	22.96	23.32	22.95	23.24	3496762
2018-03-19	22.97	23.01	22.61	22.72	1988528
2018-03-20	22.90	23.20	22.87	23.07	1424170
2018-03-21	23.12	23.81	23.10	23.70	1348992
2018-03-22	23.39	23.43	23.15	23.20	1680850
2018-03-23	23.09	23.54	23.09	23.33	3163448
2018-03-26	23.81	23.85	23.50	23.83	2849565
2018-03-27	23.90	23.99	23.49	23.59	1572399
2018-03-28	23.48	23.61	23.23	23.27	1258609
2018-03-29	23.45	23.69	23.30	23.65	1812947
2018-04-02	23.58	23.62	23.05	23.26	1271152
2018-04-03	23.56	23.82	23.40	23.80	1752072
2018-04-04	23.48	23.97	23.42	23.95	1615195
2018-04-05	23.97	24.54	23.97	24.45	2837215
2018-04-06	24.40	24.55	24.08	24.27	1586649
2018-04-09	24.52	24.87	24.45	24.65	1638967
2018-04-10	24.96	25.62	24.96	25.48	3216563
2018-04-11	25.58	25.95	25.58	25.90	2769444
2018-04-12	25.50	25.75	25.41	25.58	2960516
2018-04-13	25.63	25.68	25.41	25.51	1638867
2018-04-16	25.60	25.66	25.48	25.51	1179206
2018-04-17	25.49	25.66	25.43	25.56	2051410
2018-04-18	26.01	26.36	25.94	26.18	6036253
2018-04-19	25.85	26.13	25.84	26.01	4675214
2018-04-20	25.45	25.69	25.28	25.60	4584323
2018-04-23	25.55	25.64	25.38	25.62	2149722
2018-04-24	25.67	25.93	25.24	25.35	2117044
2018-04-25	25.00	25.03	24.68	24.96	2326974
2018-04-26	25.97	26.02	25.74	25.98	2767728
2018-04-27	25.81	25.87	25.68	25.81	1520751
2018-04-30	25.50	25.79	25.47	25.60	1859301
2018-05-01	25.53	25.53	25.00	25.13	1437780
2018-05-02	25.49	25.62	25.34	25.38	2705154
2018-05-03	25.50	25.64	25.28	25.63	1029066
2018-05-04	25.43	25.79	25.38	25.68	1370464
2018-05-07	25.94	26.19	25.64	25.64	2087573
2018-05-08	25.71	25.87	25.17	25.80	2732916
2018-05-09	26.35	26.76	26.34	26.65	2550449
2018-05-10	26.84	27.04	26.70	27.04	1600386
2018-05-11	27.09	27.24	27.06	27.13	2041133
2018-05-14	27.02	27.34	27.02	27.23	1587184
2018-05-15	27.15	27.35	27.01	27.09	1467339
2018-05-16	26.91	27.16	26.86	27.14	1135226
2018-05-17	27.30	27.41	27.08	27.36	1013401
2018-05-18	27.15	27.32	27.06	27.18	990445
2018-05-21	27.30	27.45	27.21	27.40	757745
2018-05-22	27.32	27.48	26.99	27.04	979192
2018-05-23	26.57	26.69	26.39	26.62	998822
2018-05-24	26.17	26.24	26.02	26.12	1252224
2018-05-25	25.56	25.56	25.09	25.20	1332938
2018-05-29	25.10	25.28	24.90	25.02	1796438
2018-05-30	25.80	26.03	25.63	25.92	1006828
2018-05-31	26.19	26.39	26.11	26.25	1395160
2018-06-01	26.39	26.41	26.18	26.26	697864
2018-06-04	26.57	26.60	26.11	26.19	1178804
2018-06-05	26.07	26.30	26.04	26.16	688787
2018-06-06	26.44	26.55	26.21	26.39	1163963
2018-06-07	26.98	27.16	26.91	27.07	1556244
2018-06-08	26.91	26.96	26.65	26.85	667979
2018-06-11	26.99	27.33	26.95	27.17	812375
2018-06-12	27.10	27.13	26.77	26.81	695375
2018-06-13	26.91	26.93	26.71	26.84	667290
2018-06-14	26.99	27.10	26.88	26.95	656965
2018-06-15	26.72	26.74	26.36	26.52	1589115
2018-06-18	26.35	26.63	26.30	26.54	998780
2018-06-19	26.18	26.25	25.96	26.17	1051343
2018-06-20	26.18	26.26	25.99	26.12	733982
2018-06-21	25.90	25.90	25.45	25.51	1302320
2018-06-22	26.42	26.64	26.33	26.48	936873
2018-06-25	26.06	26.10	25.58	25.74	792705
2018-06-26	25.95	26.23	25.80	26.14	1936140
2018-06-27	26.24	26.67	26.24	26.33	2527145
2018-06-28	26.25	26.40	26.17	26.29	870734
2018-06-29	26.39	26.57	26.37	26.41	753016
2018-07-02	26.18	26.19	25.96	26.09	1141000
2018-07-03	26.45	26.74	26.26	26.37	762253
2018-07-05	27.40	27.43	26.99	27.10	1376791
2018-07-06	26.90	27.05	26.82	26.98	638595
2018-07-09	27.35	27.62	27.33	27.62	708502
2018-07-10	27.89	28.06	27.81	27.92	728227
2018-07-11	27.45	27.58	26.83	26.95	1193573
2018-07-12	26.83	27.01	26.69	26.99	863626
2018-07-13	26.77	26.91	26.69	26.81	804043
2018-07-16	26.56	26.61	26.26	26.43	995658
2018-07-17	26.13	26.35	26.10	26.29	880645
2018-07-18	25.97	26.17	25.76	26.12	984520
2018-07-19	25.86	26.11	25.74	25.84	882387
2018-07-20	25.89	26.02	25.84	25.97	676071
2018-07-23	26.17	26.17	25.87	25.88	578441
2018-07-24	25.98	26.29	25.96	26.14	914158
2018-07-25	26.18	26.36	26.06	26.36	956485
2018-07-26	25.77	25.97	25.62	25.89	1868138
2018-07-27	25.95	26.12	25.89	26.03	821330
2018-07-30	26.18	26.23	26.07	26.20	653180
2018-07-31	26.59	26.68	26.44	26.46	759907
2018-08-01	26.30	26.39	26.15	26.36	957975
2018-08-02	26.11	26.21	25.97	26.11	565717
2018-08-03	26.09	26.21	26.03	26.15	782519
2018-08-06	26.18	26.32	26.11	26.17	715540
2018-08-07	26.73	26.77	26.60	26.65	679349
2018-08-08	26.65	26.66	26.22	26.44	1445107
2018-08-09	26.20	26.28	25.81	25.88	933767
2018-08-10	25.72	25.81	25.58	25.68	856388
2018-08-13	25.90	25.93	25.58	25.71	779641
2018-08-14	25.83	25.84	25.46	25.49	862569
2018-08-15	25.23	25.24	24.58	24.69	1227805
2018-08-16	25.00	25.14	24.95	24.98	997336
2018-08-17	25.08	25.17	24.93	25.14	361056
2018-08-20	25.42	25.59	25.35	25.29	677077
2018-08-21	25.51	25.66	25.48	25.55	933638
2018-08-22	25.86	26.02	25.79	25.99	707749
2018-08-23	25.91	25.91	25.71	25.73	704565
2018-08-24	25.81	26.01	25.78	25.92	1150146
2018-08-27	26.08	26.29	26.04	26.28	759404
2018-08-28	26.34	26.41	26.03	26.12	1565443
2018-08-29	26.26	26.45	26.18	26.37	2560766
2018-08-30	26.20	26.31	26.09	26.26	1178303
2018-08-31	25.89	25.91	25.63	25.77	833432
2018-09-04	25.65	25.78	25.49	25.68	743821
2018-09-05	25.26	25.33	24.95	25.25	1019560
2018-09-06	25.10	25.17	24.88	25.00	960932
2018-09-07	24.65	24.99	24.58	24.90	808486
2018-09-10	25.17	25.28	24.96	24.98	485000
2018-09-11	25.47	25.89	25.41	25.88	1629554
2018-09-12	26.21	26.47	26.17	26.36	560437
2018-09-13	26.43	26.53	26.28	26.52	2843235
2018-09-14	26.30	26.52	26.18	26.44	817782
2018-09-17	26.56	26.68	26.36	26.41	888332
2018-09-18	26.52	26.70	26.50	26.62	1213564
2018-09-19	26.41	26.69	26.41	26.54	1227662
2018-09-20	26.59	26.64	26.38	26.45	1080433
2018-09-21	26.61	26.75	26.49	26.63	1341479
2018-09-24	27.63	27.74	27.55	27.64	904447
2018-09-25	28.64	28.93	28.61	28.70	1516465
2018-09-26	28.46	28.58	28.28	28.28	1679254
2018-09-27	28.48	28.50	28.29	28.35	766022
2018-09-28	28.12	28.31	28.09	28.20	1049630
2018-10-01	28.38	28.41	28.16	28.41	1034200
2018-10-02	28.27	28.27	27.99	28.09	912948
2018-10-03	28.17	28.28	27.95	28.22	1253548
2018-10-04	27.90	28.06	27.58	27.66	1085110
2018-10-05	27.83	27.94	27.63	27.82	1337559
2018-10-08	27.23	27.52	27.13	27.47	1481272
2018-10-09	27.88	28.26	27.85	28.23	1384586
2018-10-10	28.20	28.24	27.48	27.48	1233246
2018-10-11	27.02	27.17	26.57	26.74	1395106
2018-10-12	27.15	27.17	26.53	26.88	1278408
2018-10-15	27.40	27.45	27.03	27.06	1220999
2018-10-16	27.19	27.42	27.12	27.38	936800
2018-10-17	27.30	27.35	26.93	27.05	1287138
2018-10-18	26.51	26.71	26.31	26.39	1124632
2018-10-19	27.01	27.27	26.91	26.98	1439257
2018-10-22	26.70	26.75	26.23	26.38	1263937
2018-10-23	25.73	25.87	25.52	25.66	1984314
2018-10-24	25.98	26.03	25.02	25.03	1584908
2018-10-25	25.64	25.83	25.45	25.65	1500144
2018-10-26	25.22	25.87	25.10	25.65	1681063
2018-10-29	25.77	25.89	25.14	25.41	1328099
2018-10-30	25.33	25.58	25.01	25.57	2299806
2018-10-31	25.72	26.13	25.64	25.70	2003939
2018-11-01	25.97	25.97	25.41	25.56	2003339
2018-11-02	25.65	25.77	24.99	25.18	1512077
2018-11-05	25.87	25.95	25.56	25.70	1871675
2018-11-06	25.84	25.85	25.45	25.57	2425004
2018-11-07	26.18	26.21	25.83	25.98	1221551
2018-11-08	25.83	25.85	25.04	25.09	1300717
2018-11-09	24.76	25.02	24.59	24.80	2847011
2018-11-12	25.19	25.24	24.39	24.40	1939977
2018-11-13	24.15	24.24	23.51	23.58	2639250
2018-11-14	24.12	24.24	23.71	23.97	2274133
2018-11-15	24.17	24.41	24.02	24.36	2312219
2018-11-16	24.55	24.83	24.42	24.78	1799535
2018-11-19	24.30	24.48	24.14	24.13	1710320
2018-11-20	23.69	23.82	23.10	23.25	2457959
2018-11-21	23.77	24.24	23.76	23.96	1686100
2018-11-23	22.61	22.91	22.53	22.89	2143579
2018-11-26	23.22	23.34	23.03	23.05	1790533
2018-11-27	23.28	23.38	23.06	23.15	1394573
2018-11-28	23.04	23.51	22.98	23.42	1657482
2018-11-29	23.49	23.67	23.37	23.53	943236
2018-11-30	23.36	23.48	23.21	23.38	787964
2018-12-03	24.31	24.43	24.14	24.38	1548734
2018-12-04	24.27	24.29	23.88	23.95	1649339
2018-12-06	22.92	23.16	22.65	23.00	2383775
2018-12-07	23.62	23.88	23.16	23.18	2124872
2018-12-10	23.07	23.19	22.70	22.95	1717780
2018-12-11	23.13	23.17	22.63	22.74	1522771
2018-12-12	23.04	23.20	22.89	22.90	1957386
2018-12-13	22.68	23.02	22.66	22.97	1578357
2018-12-14	22.56	22.63	22.04	22.10	1910018
2018-12-17	22.23	22.35	21.86	21.93	1512877
2018-12-18	21.71	21.76	21.19	21.26	2329805
2018-12-19	21.74	22.03	21.28	21.41	2683427
2018-12-20	21.41	21.57	20.95	21.01	1722393
2018-12-21	20.89	21.12	20.65	20.75	1429712
2018-12-24	20.82	20.82	20.14	20.15	813178
2018-12-26	20.23	21.23	19.96	21.23	1372795
2018-12-27	20.62	21.04	20.45	21.03	2433814
2018-12-28	21.38	21.45	21.03	21.12	1788966
2018-12-31	21.27	21.38	21.05	21.17	1172780
2019-01-02	20.88	21.70	20.81	21.62	1630953
2019-01-03	21.71	21.75	21.35	21.67	1425802
2019-01-04	22.15	22.30	21.98	22.29	1605654
2019-01-07	22.29	22.60	22.21	22.48	1850652
2019-01-08	22.61	22.68	22.47	22.58	901243
2019-01-09	22.86	23.05	22.74	22.92	1393069
2019-01-10	22.66	22.89	22.57	22.86	1168155
2019-01-11	22.51	22.66	22.34	22.61	1440045
2019-01-14	21.94	22.37	21.91	22.28	1794034
2019-01-15	22.34	22.59	22.29	22.43	1007711
2019-01-16	22.22	22.32	22.14	22.24	690419
2019-01-17	22.18	22.53	22.10	22.41	862237
2019-01-18	22.64	22.78	22.48	22.76	1232019
2019-01-22	22.29	22.35	22.12	22.14	1294471
2019-01-23	22.03	22.08	21.75	21.86	863786
2019-01-24	21.93	22.28	21.91	22.18	1101362
2019-01-25	22.28	22.38	22.19	22.35	1944499
2019-01-28	21.83	22.04	21.76	22.00	892813
2019-01-29	22.17	22.37	22.17	22.19	889920
2019-01-30	22.52	22.70	22.35	22.59	1109302
2019-01-31	22.89	22.96	22.69	22.78	1042063
2019-02-01	22.90	23.15	22.83	23.02	919288
2019-02-04	23.05	23.33	22.87	23.33	1082152
2019-02-05	23.45	23.63	23.44	23.47	1777541
2019-02-06	22.91	23.28	22.91	23.19	1071714
2019-02-07	22.82	22.91	22.47	22.57	2011393
2019-02-08	22.59	22.66	22.33	22.60	1465326
2019-02-11	22.36	22.42	22.23	22.31	1150326
2019-02-12	22.94	22.98	22.76	22.93	1338586
2019-02-13	22.96	23.13	22.79	22.86	1052594
2019-02-14	22.70	22.80	22.57	22.64	914417
2019-02-15	23.12	23.18	22.99	22.87	1597812
2019-02-19	22.93	23.11	22.81	23.03	1401475
2019-02-20	22.79	23.19	22.79	23.10	1100980
2019-02-21	22.76	22.89	22.60	22.63	1057847
2019-02-22	22.83	22.85	22.66	22.66	994646
2019-02-25	22.76	22.83	22.53	22.67	2272642
2019-02-26	22.64	22.73	22.47	22.57	1893629
2019-02-27	22.83	22.93	22.62	22.63	2090025
2019-02-28	22.66	22.66	22.39	22.46	1065911
2019-03-01	22.47	22.56	22.25	22.35	1092055
2019-03-04	22.45	22.53	22.24	22.47	823140
2019-03-05	22.42	22.45	22.29	22.37	909299
2019-03-06	22.47	22.52	22.38	22.42	1041072
2019-03-07	22.45	22.48	22.15	22.16	692415
2019-03-08	21.67	21.73	21.52	21.71	934512
2019-03-11	21.70	21.81	21.68	21.72	987307
2019-03-12	21.87	22.07	21.86	21.98	952026
2019-03-13	22.24	22.56	22.23	22.54	882129
2019-03-14	22.63	22.77	22.59	22.62	466955
2019-03-15	22.41	22.78	22.40	22.48	750641
2019-03-18	22.76	22.93	22.73	22.88	447064
2019-03-19	23.05	23.10	22.69	22.74	554642
2019-03-20	22.63	22.91	22.49	22.89	1306891
2019-03-21	23.04	23.10	22.90	23.00	934751
2019-03-22	22.77	22.81	22.42	22.50	988723
2019-03-25	22.51	22.59	22.37	22.55	1675386
2019-03-26	22.66	22.72	22.40	22.48	1531033
2019-03-27	22.17	22.25	21.93	22.05	624951
2019-03-28	21.91	22.06	21.91	22.04	695527
2019-03-29	22.28	22.28	21.91	21.97	737393
2019-04-01	22.30	22.36	22.14	22.30	1594330
2019-04-02	22.32	22.43	22.18	22.27	1771620
2019-04-03	22.64	22.70	22.39	22.43	1836560
2019-04-04	22.25	22.33	22.10	22.27	1242087
2019-04-05	22.26	22.74	22.25	22.66	2026694
2019-04-08	22.88	23.20	22.87	23.03	1584975
2019-04-09	22.93	22.96	22.76	22.85	1302046
2019-04-10	23.00	23.31	22.98	23.10	1020772
2019-04-11	23.04	23.12	22.87	22.98	1109670
2019-04-12	23.21	23.25	23.03	23.05	918245
2019-04-15	23.15	23.18	22.99	23.09	1131464
2019-04-16	22.98	23.17	22.88	23.05	1040903
2019-04-17	23.24	23.61	23.20	23.45	1384326
2019-04-18	23.39	23.44	23.21	23.32	531120
2019-04-22	23.60	23.97	23.57	23.88	798277
2019-04-23	23.65	23.80	23.58	23.68	1129257
2019-04-24	23.34	23.34	22.93	22.96	1059406
2019-04-25	22.68	22.80	22.58	22.66	1666421
2019-04-26	22.51	22.53	22.26	22.39	795064
2019-04-29	21.96	22.30	21.91	22.26	1477235
2019-04-30	22.45	22.45	22.19	22.19	1016015
2019-05-01	22.19	22.23	21.76	21.76	745749
2019-05-02	21.86	21.86	21.59	21.66	1281340
2019-05-03	22.07	22.15	21.80	21.81	1898762
2019-05-06	21.26	21.56	21.24	21.48	1579581
2019-05-07	21.07	21.39	20.91	21.28	1430371
2019-05-08	21.01	21.37	21.01	21.24	1587923
2019-05-09	20.86	21.02	20.71	20.95	1714451
2019-05-10	20.98	21.16	20.90	21.11	903061
2019-05-13	21.10	21.17	20.86	20.92	663773
2019-05-14	20.92	21.16	20.89	21.03	883853
2019-05-15	20.79	21.08	20.76	21.02	616882
2019-05-16	21.32	21.52	21.29	21.23	1845980
2019-05-17	21.16	21.28	20.91	20.93	1886910
2019-05-20	20.85	20.98	20.76	20.92	1076469
2019-05-21	20.87	21.08	20.87	21.01	2187474
2019-05-22	20.93	20.98	20.69	20.73	1461461
2019-05-23	20.08	20.08	19.76	19.93	1862674
2019-05-24	19.88	19.99	19.63	19.95	3833809
2019-05-28	19.71	19.77	19.48	19.48	6858959
2019-05-29	18.99	19.45	18.91	19.43	3679640
2019-05-30	19.41	19.47	19.14	19.18	2461072
2019-05-31	18.96	19.38	18.95	19.15	5787115
2019-06-03	19.46	19.68	19.39	19.57	3475618
2019-06-04	19.34	19.55	19.21	19.53	3524619
2019-06-05	19.45	19.45	19.09	19.14	2421354
2019-06-06	19.37	19.55	19.33	19.50	1495685
2019-06-07	19.75	19.91	19.66	19.90	2862943
2019-06-10	19.91	19.99	19.76	19.81	1422717
2019-06-11	19.98	20.06	19.90	19.93	831114
2019-06-12	19.55	19.60	19.31	19.32	994175
2019-06-13	19.58	19.59	19.47	19.50	1110020
2019-06-14	19.59	19.60	19.41	19.44	886041
2019-06-17	19.28	19.46	19.27	19.32	965082
2019-06-18	19.49	19.70	19.49	19.60	1970336
2019-06-19	19.42	19.53	19.35	19.38	1949933
2019-06-20	20.05	20.12	19.97	19.98	2465163
2019-06-21	20.11	20.31	20.09	20.25	849130
2019-06-24	20.14	20.21	20.03	20.03	795250
2019-06-25	19.91	19.94	19.72	19.73	958278
2019-06-26	20.03	20.26	20.01	20.09	693332
2019-06-27	19.96	20.00	19.74	19.78	694844
2019-06-28	19.74	19.94	19.72	19.78	704411
2019-07-01	20.26	20.35	19.99	20.00	1162266
2019-07-02	20.26	20.27	19.94	19.98	1270068
2019-07-03	19.93	19.95	19.81	19.93	478029
2019-07-05	19.71	19.86	19.65	19.85	930550
2019-07-08	19.84	20.12	19.80	20.03	1285514
2019-07-09	19.57	19.78	19.47	19.72	1973719
2019-07-10	19.89	19.98	19.81	19.98	1519225
2019-07-11	20.44	20.51	20.28	20.44	1454697
2019-07-12	20.14	20.22	20.07	20.14	1229497
2019-07-15	20.08	20.09	19.85	19.89	1346585
2019-07-16	19.54	19.67	19.27	19.29	3126107
2019-07-17	19.18	19.21	18.93	18.95	3174864
2019-07-18	18.75	18.85	18.65	18.85	2075020
2019-07-19	18.91	19.03	18.85	19.01	2429153
2019-07-22	19.03	19.13	18.91	19.07	1192445
2019-07-23	19.02	19.15	18.99	19.05	2754617
2019-07-24	18.99	19.23	18.95	18.97	1002680
2019-07-25	18.73	18.73	18.06	18.15	1896911
2019-07-26	18.39	18.41	18.24	18.31	2133246
2019-07-29	18.33	18.33	18.04	18.08	1745400
2019-07-30	17.72	18.04	17.65	18.04	2767219
2019-07-31	18.05	18.19	17.72	17.81	2287649
2019-08-01	17.73	17.73	17.31	17.41	1667359
2019-08-02	17.48	17.55	17.22	17.31	2140823
2019-08-05	16.96	17.17	16.90	17.01	1841348
2019-08-06	17.11	17.15	16.83	17.00	1713564
2019-08-07	16.68	16.89	16.57	16.82	1644779
2019-08-08	16.90	17.05	16.74	17.05	1238698
2019-08-09	16.97	17.05	16.83	16.87	911937
2019-08-12	16.80	16.80	16.61	16.65	1861509
2019-08-13	16.78	17.25	16.71	17.18	1858282
2019-08-14	16.57	16.68	16.47	16.49	1681493
2019-08-15	16.35	16.49	16.24	16.42	1739655
2019-08-16	16.40	16.58	16.32	16.55	1690276
2019-08-19	16.49	16.76	16.47	16.72	2319372
2019-08-20	16.55	16.72	16.45	16.65	3109199
2019-08-21	17.09	17.25	17.04	17.14	3603385
2019-08-22	17.30	17.35	17.08	17.10	2635523
2019-08-23	16.77	17.03	16.60	16.63	2136978
2019-08-26	16.77	16.88	16.70	16.79	2799331
2019-08-27	16.75	16.80	16.61	16.71	1959569
2019-08-28	16.83	17.00	16.76	16.92	1569487
2019-08-29	16.98	17.11	16.92	16.99	1868039
2019-08-30	17.19	17.25	16.90	17.01	1510601
2019-09-03	16.88	16.96	16.72	16.93	1310921
2019-09-04	17.16	17.29	17.14	17.21	1324012
2019-09-05	18.64	18.64	18.31	18.37	2997870
2019-09-06	18.29	18.31	18.11	18.25	1759925
2019-09-09	18.52	18.59	18.45	18.55	1398404
2019-09-10	19.04	19.32	18.91	18.96	2929500
2019-09-11	19.30	19.47	19.01	19.20	4900092
2019-09-12	18.83	19.29	18.75	19.17	3087997
2019-09-13	19.44	19.52	19.35	19.43	2317099
2019-09-16	20.21	20.45	20.11	20.36	3882437
2019-09-17	20.49	20.49	19.83	20.07	3243093
2019-09-18	20.01	20.18	19.97	20.08	1976455
2019-09-19	20.16	20.22	19.87	19.87	1683899
2019-09-20	20.16	20.16	19.85	19.85	1722400
2019-09-23	19.78	19.87	19.70	19.82	1133494
2019-09-24	19.82	19.86	19.53	19.57	2832761
2019-09-25	19.27	19.39	19.19	19.33	1336502
2019-09-26	19.20	19.30	19.12	19.25	1979804
2019-09-27	19.15	19.32	19.08	19.15	1863340
2019-09-30	19.12	19.18	18.91	18.95	969267
2019-10-01	19.20	19.25	18.86	18.94	2321775
2019-10-02	18.61	18.64	18.25	18.26	1686765
2019-10-03	18.19	18.41	18.03	18.36	1494075
2019-10-04	18.35	18.48	18.30	18.47	1044642
2019-10-07	18.49	18.61	18.39	18.40	1180510
2019-10-08	18.18	18.22	18.01	18.05	2775023
2019-10-09	18.08	18.10	17.91	17.93	1842045
2019-10-10	18.33	18.55	18.32	18.48	2183451
2019-10-11	18.76	18.87	18.71	18.77	1722761
2019-10-14	18.39	18.53	18.33	18.44	1080942
2019-10-15	18.29	18.46	18.15	18.33	2698376
2019-10-16	18.10	18.35	18.09	18.15	2375781
2019-10-17	18.35	18.35	18.11	18.22	1686550
2019-10-18	18.23	18.31	18.07	18.07	1863928
2019-10-21	18.33	18.51	18.31	18.49	2224735
2019-10-22	18.60	18.77	18.45	18.58	2755016
2019-10-23	18.61	19.04	18.57	19.04	2482696
2019-10-24	19.28	19.31	19.01	19.08	3674388
2019-10-25	18.96	19.16	18.96	19.12	2584396
2019-10-28	19.13	19.22	18.78	18.81	1956168
2019-10-29	18.67	18.85	18.64	18.79	1531523
2019-10-30	18.78	18.79	18.49	18.53	1947133
2019-10-31	18.68	18.68	18.41	18.51	2784181
2019-11-01	18.97	19.23	18.92	19.19	1784987
2019-11-04	19.35	19.44	19.30	19.38	1782609
2019-11-05	19.47	19.53	19.36	19.50	2289951
2019-11-06	19.45	19.60	19.20	19.22	2676993
2019-11-07	19.71	19.81	19.65	19.81	2054861
2019-11-08	19.61	19.73	19.46	19.69	1214655
2019-11-11	19.38	19.61	19.36	19.55	1404025
2019-11-12	19.56	19.72	19.33	19.38	2183851
2019-11-13	19.16	19.32	19.14	19.19	1533568
2019-11-14	19.31	19.40	19.17	19.20	1208157
2019-11-15	19.52	19.67	19.45	19.30	2035581
2019-11-18	19.15	19.23	19.08	19.19	1137847
2019-11-19	19.15	19.17	18.87	18.90	902004
2019-11-20	18.77	19.15	18.72	19.02	2482204
2019-11-21	19.05	19.28	19.01	19.24	2636803
2019-11-22	19.29	19.34	19.17	19.20	1998131
2019-11-25	19.15	19.27	19.05	19.26	1066666
2019-11-26	19.02	19.05	18.78	18.89	2769961
2019-11-27	18.82	18.97	18.77	18.90	2375546
2019-11-29	18.58	18.62	18.43	18.53	2135781
2019-12-02	18.71	18.77	18.53	18.54	1613482
2019-12-03	18.00	18.13	17.91	18.06	3962427
2019-12-04	18.26	18.50	18.20	18.45	3092817
2019-12-05	18.45	18.53	18.30	18.32	3431130
2019-12-06	18.43	18.78	18.42	18.74	3314032
2019-12-09	18.52	18.75	18.51	18.66	2422223
2019-12-10	18.36	18.47	18.28	18.28	3259392
2019-12-11	18.38	18.43	18.25	18.34	3463522
2019-12-12	18.34	18.69	18.31	18.67	2508802
2019-12-13	18.78	18.92	18.66	18.77	5088408
2019-12-16	18.84	18.94	18.84	18.91	3598343
2019-12-17	18.99	19.15	18.96	19.06	2060007
2019-12-18	19.14	19.33	19.12	19.23	1073089
2019-12-19	19.29	19.49	19.27	19.38	1445481
2019-12-20	19.52	19.58	19.41	19.53	1548749
2019-12-23	19.66	19.85	19.64	19.85	1847433
2019-12-24	19.91	19.91	19.77	19.78	605486
2019-12-26	19.87	19.99	19.83	19.90	679753
2019-12-27	20.08	20.10	19.86	19.87	1100360
2019-12-30	20.00	20.00	19.81	19.83	1147635
2019-12-31	19.72	19.91	19.70	19.91	1002523
2020-01-02	20.27	20.43	20.16	20.43	2080776
2020-01-03	20.59	20.64	20.39	20.49	1812718
2020-01-06	20.90	21.04	20.88	20.96	1443317
2020-01-07	20.68	20.74	20.54	20.72	928222
2020-01-08	20.74	20.79	20.45	20.56	1618932
2020-01-09	20.47	20.70	20.34	20.67	1884046
2020-01-10	20.49	20.58	20.38	20.44	1792333
2020-01-13	20.35	20.52	20.29	20.49	5850781
2020-01-14	20.42	20.45	20.26	20.43	2899068
2020-01-15	20.24	20.26	20.07	20.11	1866319
2020-01-16	20.45	20.46	20.29	20.30	4175205
2020-01-17	20.47	20.48	20.28	20.39	3079318
2020-01-21	20.16	20.50	19.92	19.92	2467371
2020-01-22	20.03	20.06	19.94	20.00	3097895
2020-01-23	19.76	20.01	19.61	19.97	1072035
2020-01-24	19.91	19.98	19.73	19.83	2639397
2020-01-27	19.34	19.45	19.14	19.22	1812453
2020-01-28	19.19	19.30	19.15	19.20	2091388
2020-01-29	19.10	19.13	18.89	18.89	2889115
2020-01-30	18.53	18.79	18.40	18.76	2757720
2020-01-31	18.25	18.36	18.12	18.18	3974980
2020-02-03	18.03	18.16	17.85	17.88	2944481
2020-02-04	18.28	18.33	18.01	18.02	2465041
2020-02-05	18.61	18.72	18.51	18.61	2954743
2020-02-06	18.14	18.23	17.83	17.90	5859339
2020-02-07	17.31	17.42	17.24	17.28	3062480
2020-02-10	16.73	16.78	16.65	16.72	4104052
2020-02-11	17.21	17.29	17.13	17.24	5124615
2020-02-12	17.60	17.67	17.41	17.54	4904097
2020-02-13	17.30	17.56	17.28	17.48	2702340
2020-02-14	17.53	17.53	17.36	17.45	2152822
2020-02-18	16.77	17.12	16.77	17.12	2861969
2020-02-19	17.26	17.41	17.18	17.34	2278585
2020-02-20	17.28	17.39	17.26	17.29	3383304
2020-02-21	17.00	17.19	16.95	17.14	6626821
2020-02-24	16.05	16.32	16.05	16.21	9070805
2020-02-25	16.28	16.29	15.84	15.89	14485149
2020-02-26	16.07	16.26	15.82	15.82	6963565
2020-02-27	15.32	15.71	15.14	15.26	7726337
2020-02-28	14.79	15.56	14.78	15.55	7267444
2020-03-02	15.67	15.95	15.39	15.94	5878688
2020-03-03	16.10	16.38	15.68	15.81	5479853
2020-03-04	15.98	16.00	15.75	15.98	2675324
2020-03-05	15.64	15.75	15.40	15.53	1872093
2020-03-06	15.14	15.26	14.66	14.77	5672517
2020-03-09	11.94	12.42	11.64	11.66	9880359
2020-03-10	12.21	12.25	11.51	12.05	11490078
2020-03-11	11.38	11.51	11.01	11.15	10505322
2020-03-12	9.85	10.09	9.68	9.69	9267323
2020-03-13	10.70	10.82	9.84	10.61	9881544
2020-03-16	9.15	10.04	9.15	9.20	6941837
2020-03-17	9.90	10.43	9.58	9.96	6057990
2020-03-18	9.33	9.44	8.41	8.84	5635792
2020-03-19	9.09	10.00	8.83	9.78	4206867
2020-03-20	9.94	10.05	9.23	9.51	6172293
2020-03-23	9.57	9.67	9.13	9.17	5918086
2020-03-24	10.09	10.54	10.06	10.39	5625521
2020-03-25	11.08	11.88	10.69	11.67	6525215
2020-03-26	11.38	11.94	11.36	11.83	4811844
2020-03-27	10.97	11.10	10.81	10.88	3044025
2020-03-30	11.21	11.57	11.03	11.41	5213422
2020-03-31	12.36	12.58	11.92	12.18	6348876
2020-04-01	12.66	13.03	12.30	12.41	8903830
2020-04-02	13.27	14.40	12.93	13.70	12332916
2020-04-03	13.36	13.43	12.57	12.87	8606773
2020-04-06	12.86	13.09	12.66	13.04	4516593
2020-04-07	13.35	13.60	12.93	12.95	3945359
2020-04-08	13.21	13.63	12.90	13.39	3720494
2020-04-09	13.74	14.00	12.93	13.25	4887441
2020-04-13	13.49	13.54	13.09	13.17	2433604
2020-04-14	12.82	13.12	12.72	12.81	4029633
2020-04-15	12.35	12.38	12.08	12.28	3702478
2020-04-16	11.98	12.01	11.78	11.86	3448598
2020-04-17	12.25	13.04	12.22	13.04	4397860
2020-04-20	12.35	12.89	12.33	12.41	5023501
2020-04-21	11.84	12.31	11.79	12.02	6098280
2020-04-22	12.45	12.60	12.33	12.58	3224959
2020-04-23	12.44	12.98	12.42	12.51	7934190
2020-04-24	12.69	12.77	12.39	12.69	4365872
2020-04-27	12.63	13.01	12.49	12.90	3484133
2020-04-28	12.89	13.11	12.79	13.00	3785909
2020-04-29	13.54	13.90	13.52	13.88	2793815
2020-04-30	13.86	14.05	13.46	13.58	4332548
2020-05-01	13.32	13.33	12.90	12.96	3814349
2020-05-04	12.89	13.16	12.76	13.16	4474067
2020-05-05	13.68	13.88	13.38	13.40	4160239
2020-05-06	13.07	13.16	12.76	12.86	4254441
2020-05-07	13.47	13.61	13.30	13.35	2560675
2020-05-08	13.63	13.79	13.54	13.77	3024244
2020-05-11	13.81	13.84	13.58	13.58	2628175
2020-05-12	13.97	13.99	13.64	13.64	5464587
2020-05-13	13.91	13.93	13.32	13.40	5610570
2020-05-14	13.23	13.62	13.04	13.18	4689224
2020-05-15	13.43	13.71	13.33	13.48	7243910
2020-05-18	14.18	14.45	14.18	14.39	6442358
2020-05-19	14.72	14.72	14.46	14.46	9960708
2020-05-20	15.00	15.21	14.93	15.20	7946938
2020-05-21	15.25	15.33	15.00	15.06	7566460
2020-05-22	14.57	14.83	14.49	14.78	6404554
2020-05-26	15.09	15.13	14.93	15.00	2494713
2020-05-27	15.29	15.34	15.02	15.26	2674746
2020-05-28	15.19	15.19	14.94	14.97	2760924
2020-05-29	14.55	14.69	14.38	14.59	3960293
2020-06-01	14.57	14.93	14.50	14.89	2312841
2020-06-02	15.06	15.28	15.05	15.24	2410432
2020-06-03	15.68	15.88	15.59	15.83	2366742
2020-06-04	15.60	15.93	15.50	15.84	3873110
2020-06-05	16.40	16.72	16.39	16.71	6405044
2020-06-08	17.04	17.10	16.76	17.01	4544606
2020-06-09	16.27	16.61	16.18	16.52	4318163
2020-06-10	16.27	16.40	15.99	16.10	4333095
2020-06-11	15.16	15.33	14.53	14.53	4348995
2020-06-12	15.08	15.19	14.66	14.94	2394230
2020-06-15	14.52	15.31	14.47	15.20	3295818
2020-06-16	15.40	15.58	15.00	15.28	3680641
2020-06-17	15.15	15.19	14.93	14.95	4062383
2020-06-18	14.69	14.88	14.63	14.78	3406338
2020-06-19	14.89	14.91	14.47	14.49	4347388
2020-06-22	14.62	14.76	14.54	14.71	2116603
2020-06-23	15.08	15.16	14.85	14.86	2597849
2020-06-24	14.78	14.80	14.24	14.24	3085545
2020-06-25	14.37	14.71	14.25	14.70	3415379
2020-06-26	14.54	14.57	14.21	14.27	2189391
2020-06-29	14.43	14.57	14.34	14.46	1727780
2020-06-30	14.10	14.54	14.04	14.48	2936235
2020-07-01	14.34	14.54	14.22	14.29	3247598
2020-07-02	14.80	14.91	14.64	14.68	2746908
2020-07-06	14.86	14.97	14.67	14.80	4273208
2020-07-07	14.64	14.79	14.52	14.54	3931460
2020-07-08	14.61	14.95	14.57	14.93	3667654
2020-07-09	14.89	14.90	14.34	14.38	3826067
2020-07-10	14.61	14.81	14.57	14.77	4046014
2020-07-13	14.80	14.99	14.71	14.72	2156406
2020-07-14	14.78	15.20	14.73	15.15	6867441
2020-07-15	15.24	15.38	15.11	15.32	3286020
2020-07-16	15.22	15.42	15.15	15.30	3189099
2020-07-17	15.25	15.30	15.15	15.17	3284384
2020-07-20	15.13	15.23	15.00	15.12	2342457
2020-07-21	15.27	15.61	15.25	15.44	4055052
2020-07-22	15.27	15.30	15.07	15.17	2406623
2020-07-23	15.06	15.25	15.01	15.24	2928790
2020-07-24	15.73	15.87	15.53	15.63	3329714
2020-07-27	15.68	15.68	15.37	15.49	2619303
2020-07-28	15.26	15.32	15.05	15.06	2057122
2020-07-29	15.19	15.50	15.15	15.49	3815767
2020-07-30	15.01	15.09	14.71	15.03	6228503
2020-07-31	14.91	15.03	14.76	14.91	4934462
2020-08-03	14.87	15.15	14.82	15.09	3678729
2020-08-04	15.02	15.51	15.02	15.48	5967881
2020-08-05	16.03	16.21	15.90	15.95	2677659
2020-08-06	15.98	16.01	15.85	15.99	2849780
2020-08-07	15.89	16.01	15.81	15.99	2808361
2020-08-10	16.14	16.23	15.99	16.17	2351356
2020-08-11	16.66	16.69	16.15	16.21	3097795
2020-08-12	16.77	16.83	16.57	16.65	2676927
2020-08-13	16.87	16.93	16.54	16.54	3205974
2020-08-14	16.17	16.37	16.15	16.33	3585200
2020-08-17	16.43	16.47	16.24	16.35	2161859
2020-08-18	16.32	16.41	16.13	16.19	1519985
2020-08-19	16.17	16.24	15.95	16.01	1558344
2020-08-20	15.85	16.00	15.79	15.94	3122984
2020-08-21	15.72	15.87	15.69	15.85	3060718
2020-08-24	16.28	16.52	16.25	16.47	3062301
2020-08-25	16.51	16.54	16.24	16.33	2073644
2020-08-26	16.22	16.26	16.10	16.15	2062161
2020-08-27	16.39	16.40	15.87	15.99	3972668
2020-08-28	16.15	16.26	16.06	16.19	2288485
2020-08-31	16.28	16.29	16.02	16.05	2946244
2020-09-01	16.14	16.22	15.97	16.06	4196702
2020-09-02	15.96	16.02	15.76	15.82	3756619
2020-09-03	15.45	15.70	15.31	15.43	5039698
2020-09-04	15.58	15.65	15.32	15.48	3004461
2020-09-08	14.97	15.08	14.77	14.91	3844014
2020-09-09	15.44	15.60	15.34	15.52	2732206
2020-09-10	15.81	15.86	15.26	15.27	3734763
2020-09-11	15.55	15.69	15.45	15.62	3187623
2020-09-14	15.55	15.69	15.44	15.58	3066635
2020-09-15	15.79	15.89	15.71	15.77	2332260
2020-09-16	15.86	16.09	15.75	15.90	3065795
2020-09-17	15.83	15.98	15.75	15.98	2235675
2020-09-18	15.78	15.96	15.67	15.73	2989820
2020-09-21	15.23	15.29	14.96	15.13	2724457
2020-09-22	15.32	15.42	14.97	15.02	2524270
2020-09-23	15.08	15.11	14.48	14.49	5130425
2020-09-24	14.51	14.78	14.34	14.64	3441379
2020-09-25	14.43	14.53	14.32	14.49	2584133
2020-09-28	14.61	14.73	14.41	14.46	7499283
2020-09-29	14.28	14.28	13.89	13.95	6590592
2020-09-30	14.00	14.13	13.94	14.06	6156932
2020-10-01	13.96	14.00	13.75	13.85	4750827
2020-10-02	13.61	14.03	13.60	13.93	3510514
2020-10-05	14.29	14.53	14.24	14.52	3220506
2020-10-06	14.62	14.69	14.26	14.29	8408323
2020-10-07	14.40	14.48	14.21	14.34	4958351
2020-10-08	14.37	14.63	14.35	14.63	4575689
2020-10-09	14.95	14.97	14.69	14.80	4575068
2020-10-12	14.68	14.73	14.52	14.70	4217042
2020-10-13	14.61	14.66	14.42	14.47	3244221
2020-10-14	14.42	14.79	14.42	14.50	3321781
2020-10-15	14.00	14.34	13.98	14.30	3133794
2020-10-16	14.33	14.37	14.15	14.17	3284934
2020-10-19	14.29	14.46	14.14	14.16	2262134
2020-10-20	14.24	14.42	14.19	14.32	2391740
2020-10-21	14.17	14.35	14.10	14.10	2068498
2020-10-22	14.03	14.26	13.98	14.23	3455789
2020-10-23	14.22	14.30	14.06	14.17	1759829
2020-10-26	13.79	13.84	13.50	13.57	4547615
2020-10-27	13.59	13.59	13.42	13.43	3807632
2020-10-28	12.94	13.15	12.82	12.96	5127434
2020-10-29	12.28	12.83	12.11	12.72	8162724
2020-10-30	12.63	12.85	12.58	12.83	6382985
2020-11-02	13.07	13.47	12.91	13.36	4939993
2020-11-03	13.22	13.47	13.08	13.13	5424562
2020-11-04	13.24	13.58	13.06	13.28	5078898
2020-11-05	13.58	13.68	13.43	13.47	3838672
2020-11-06	13.44	13.51	13.24	13.30	3474752
2020-11-09	14.78	14.85	14.35	14.38	9898312
2020-11-10	15.01	15.02	14.74	14.90	5182682
2020-11-11	15.09	15.10	14.61	14.59	4457831
2020-11-12	14.65	14.82	14.23	14.31	7314971
2020-11-13	14.60	14.67	14.52	14.55	4817742
2020-11-16	15.41	15.41	15.07	15.27	5817550
2020-11-17	15.29	15.49	15.22	15.39	7571051
2020-11-18	15.36	15.54	15.20	15.23	8743485
2020-11-19	15.14	15.14	14.95	15.09	8233218
2020-11-20	15.26	15.28	15.00	15.07	8626841
2020-11-23	15.58	15.70	15.44	15.69	7204731
2020-11-24	16.44	16.57	16.27	16.57	6652509
2020-11-25	16.50	16.50	16.16	16.18	5171128
2020-11-27	16.65	16.65	16.29	16.35	5257351
2020-11-30	16.29	16.29	15.33	15.34	8244724
2020-12-01	16.07	16.12	15.69	15.72	9214932
2020-12-02	15.87	16.24	15.78	16.11	5359608
2020-12-03	16.11	16.29	16.02	16.08	4903050
2020-12-04	16.62	16.85	16.58	16.73	5411003
2020-12-07	16.73	16.73	16.49	16.52	4353731
2020-12-08	16.53	16.73	16.50	16.57	4067139
2020-12-09	17.02	17.17	16.57	16.76	6752227
2020-12-10	16.62	17.11	16.62	16.93	4640283
2020-12-11	16.94	16.95	16.61	16.87	4262654
2020-12-14	17.02	17.07	16.55	16.58	3813014
2020-12-15	16.64	16.99	16.64	16.94	2894186
2020-12-16	16.84	16.91	16.72	16.82	3675024
2020-12-17	17.03	17.08	16.86	16.88	4913958
2020-12-18	16.91	16.96	16.68	16.79	2655323
2020-12-21	15.98	16.32	15.93	16.22	2940344
2020-12-22	16.17	16.19	15.88	15.89	2664673
2020-12-23	16.25	16.50	16.21	16.33	4259371
2020-12-24	16.37	16.37	16.14	16.29	1171564
2020-12-28	16.56	16.67	16.35	16.41	2302074
2020-12-29	16.85	16.87	16.63	16.69	3044228
2020-12-30	16.85	16.92	16.69	16.70	2920123
2020-12-31	16.61	16.71	16.42	16.42	2259353
2021-01-04	17.16	17.21	16.62	16.87	6723183
2021-01-05	16.96	17.47	16.95	17.24	12314309
2021-01-06	17.85	17.98	17.62	17.89	10162963
2021-01-07	18.15	18.37	18.05	18.28	5855978
2021-01-08	18.78	18.80	18.39	18.50	5886879
2021-01-11	18.11	18.61	18.08	18.58	4208669
2021-01-12	18.92	19.12	18.85	19.08	3556011
2021-01-13	19.20	19.32	18.98	19.17	4505049
2021-01-14	19.28	19.81	19.28	19.71	4242139
2021-01-15	19.48	19.53	19.17	19.22	4490260
2021-01-19	19.70	19.87	19.57	19.81	3371873
2021-01-20	19.96	19.97	19.57	19.67	3463846
2021-01-21	19.72	19.76	19.38	19.53	3953599
2021-01-22	19.17	19.30	19.08	19.25	3113850
2021-01-25	18.75	18.85	18.54	18.83	3907924
2021-01-26	18.75	18.89	18.37	18.37	4159802
2021-01-27	17.91	18.25	17.74	17.85	4648895
2021-01-28	18.13	18.21	17.85	18.10	4816441
2021-01-29	18.02	18.12	17.73	17.73	2971921
2021-02-01	18.00	18.17	17.76	17.99	2963516
2021-02-02	18.25	18.36	18.04	18.13	3174733
2021-02-03	18.07	18.32	18.06	18.28	2861390
2021-02-04	18.20	18.26	17.97	18.18	2430018
2021-02-05	18.41	18.46	18.15	18.29	2138834
2021-02-08	18.31	18.52	18.27	18.47	3408157
2021-02-09	18.64	18.64	18.25	18.45	3205057
2021-02-10	18.22	18.34	17.95	17.94	4199845
2021-02-11	18.16	18.19	17.75	17.87	6113116
2021-02-12	17.65	18.03	17.61	17.97	5873440
2021-02-16	18.29	18.46	18.19	18.38	3639768
2021-02-17	18.26	18.41	18.07	18.35	3465378
2021-02-18	18.13	18.29	17.78	17.83	4520095
2021-02-19	17.92	17.97	17.78	17.89	3541650
2021-02-22	17.99	18.60	17.99	18.39	4497277
2021-02-23	18.80	19.03	18.35	18.91	4926609
2021-02-24	19.07	19.71	18.98	19.63	4693171
2021-02-25	20.03	20.38	19.86	19.88	6690950
2021-02-26	19.41	19.41	18.81	18.96	4833694
2021-03-01	19.16	19.36	19.04	19.25	3097165
2021-03-02	19.13	19.39	19.12	19.26	2492536
2021-03-03	19.28	19.51	19.28	19.32	4499212
2021-03-04	19.59	19.85	19.14	19.40	5846223
2021-03-05	20.20	20.36	19.85	20.33	4276154
2021-03-08	19.92	20.11	19.75	19.88	3646134
2021-03-09	20.05	20.14	19.83	19.88	2939055
2021-03-10	20.21	20.64	20.08	20.60	2628713
2021-03-11	20.49	20.60	20.41	20.44	1833312
2021-03-12	20.70	20.81	20.55	20.68	1335125
2021-03-15	20.69	20.74	20.50	20.71	3303056
2021-03-16	20.31	20.32	20.00	20.22	2584781
2021-03-17	20.06	20.42	20.03	20.41	2034973
2021-03-18	20.16	20.23	19.52	19.58	2366587
2021-03-19	19.39	19.71	19.28	19.53	2692435
2021-03-22	19.69	19.80	19.56	19.58	2746441
2021-03-23	19.12	19.28	18.77	18.83	2791925
2021-03-24	19.27	19.72	19.27	19.55	3908400
2021-03-25	19.06	19.17	18.78	19.14	3516117
2021-03-26	19.53	19.72	19.43	19.72	2037601
2021-03-29	19.82	19.91	19.62	19.78	2757888
2021-03-30	19.60	19.71	19.54	19.59	1914042
2021-03-31	19.53	19.56	19.40	19.46	1335137
2021-04-01	19.50	19.70	19.34	19.69	2296097
2021-04-05	19.62	19.64	19.34	19.47	1394756
2021-04-06	19.86	20.06	19.64	19.76	2419910
2021-04-07	19.90	19.95	19.64	19.80	3151628
2021-04-08	19.49	19.50	19.16	19.26	3719764
2021-04-09	18.95	19.09	18.79	18.93	3217139
2021-04-12	19.33	19.41	18.92	18.97	3835808
2021-04-13	19.06	19.16	18.99	19.14	1645474
2021-04-14	19.42	19.93	19.40	19.77	2400578
2021-04-15	19.97	19.97	19.77	19.87	2375401
2021-04-16	19.85	19.87	19.66	19.81	1889860
2021-04-19	19.86	19.96	19.76	19.85	1197528
2021-04-20	19.68	19.70	19.28	19.35	2201315
2021-04-21	19.30	19.52	19.23	19.51	3742319
2021-04-22	19.67	19.70	19.48	19.55	2231369
2021-04-23	19.72	19.89	19.66	19.86	1713485
2021-04-26	19.94	20.17	19.93	20.06	1139935
2021-04-27	20.15	20.39	20.07	20.33	1794757
2021-04-28	20.64	21.09	20.64	21.01	1433160
2021-04-29	21.30	21.40	20.89	21.19	2709328
2021-04-30	20.60	20.67	20.27	20.27	2320546
2021-05-03	20.37	20.63	20.33	20.57	1543761
2021-05-04	20.67	20.76	20.38	20.41	2344913
2021-05-05	20.73	21.02	20.68	20.98	1285055
2021-05-06	21.01	21.12	20.77	21.10	1665493
2021-05-07	21.17	21.85	21.10	21.82	4146117
2021-05-10	21.93	22.02	21.57	21.58	1709635
2021-05-11	21.19	21.52	21.13	21.38	2041451
2021-05-12	21.07	21.58	21.06	21.10	1861707
2021-05-13	21.04	21.14	20.65	20.91	2620736
2021-05-14	21.35	21.75	21.35	21.73	1276321
2021-05-17	21.65	22.00	21.58	21.98	836675
2021-05-18	22.33	22.39	21.86	21.91	3170057
2021-05-19	21.50	21.58	21.15	21.37	2375077
2021-05-20	21.20	21.42	21.12	21.31	2481943
2021-05-21	21.43	21.49	21.11	21.15	3236226
2021-05-24	21.29	21.51	21.13	21.47	944436
2021-05-25	21.41	21.46	21.13	21.14	1406153
2021-05-26	21.27	21.53	21.24	21.45	3005559
2021-05-27	21.42	21.66	21.40	21.59	3764159
2021-05-28	21.67	21.95	21.66	21.91	2847832
2021-06-01	22.45	22.91	22.45	22.82	3800966
2021-06-02	22.67	23.03	22.50	22.98	2666543
2021-06-03	22.77	22.98	22.68	22.89	1028001
2021-06-04	23.03	23.16	22.94	23.12	1333341
2021-06-07	23.28	23.36	23.13	23.18	951101
2021-06-08	23.00	23.21	22.85	23.13	1809604
2021-06-09	23.22	23.25	22.90	22.91	1225929
2021-06-10	22.87	23.07	22.79	22.95	1970316
2021-06-11	22.88	22.96	22.67	22.87	2211616
2021-06-14	23.04	23.23	22.77	22.88	2335131
2021-06-15	22.39	22.67	22.38	22.65	4357379
2021-06-16	22.18	22.23	21.70	21.80	5211120
2021-06-17	21.69	21.77	20.81	21.02	3415524
2021-06-18	20.09	20.27	19.92	19.92	4397050
2021-06-21	20.37	20.89	20.33	20.85	5324425
2021-06-22	20.95	21.10	20.71	21.01	2215603
2021-06-23	21.38	21.49	21.05	21.08	1562683
2021-06-24	21.40	21.63	21.34	21.61	1949060
2021-06-25	21.86	21.91	21.68	21.74	1738659
2021-06-28	21.44	21.45	21.11	21.22	2428513
2021-06-29	21.23	21.40	21.13	21.20	2565139
2021-06-30	21.15	21.28	20.97	21.20	2140315
2021-07-01	21.60	21.65	21.22	21.30	1607293
2021-07-02	21.42	21.52	21.24	21.48	1494157
2021-07-06	21.29	21.30	20.81	20.88	1253074
2021-07-07	20.52	20.74	20.31	20.53	1595032
2021-07-08	20.01	20.30	19.96	20.18	1695861
2021-07-09	20.35	20.61	20.24	20.56	1713794
2021-07-12	20.29	20.56	20.19	20.44	769956
2021-07-13	20.41	20.53	20.28	20.39	1237357
2021-07-14	20.69	20.88	20.33	20.35	2775251
2021-07-15	19.82	20.08	19.78	19.90	2739058
2021-07-16	20.05	20.10	19.49	19.55	2389079
2021-07-19	18.98	19.08	18.73	18.89	2822552
2021-07-20	18.58	19.00	18.45	18.97	2121509
2021-07-21	19.34	19.80	19.33	19.68	1355511
2021-07-22	19.91	19.93	19.49	19.63	1667145
2021-07-23	19.64	19.64	19.36	19.47	1193526
2021-07-26	19.83	20.22	19.83	20.05	2176944
2021-07-27	19.85	19.95	19.74	19.85	1275202
2021-07-28	19.59	20.08	19.29	19.92	4206444
2021-07-29	20.00	20.07	19.83	19.93	3265892
2021-07-30	19.65	19.71	19.37	19.56	2525850
2021-08-02	19.87	20.23	19.76	19.79	2303116
2021-08-03	19.91	20.29	19.75	20.25	2025845
2021-08-04	19.97	20.20	19.83	19.84	2000557
2021-08-05	20.09	20.30	20.02	20.07	2375537
2021-08-06	20.32	20.50	20.20	20.42	2757960
2021-08-09	20.20	20.33	20.09	20.22	1602989
2021-08-10	20.24	20.63	20.23	20.41	1735870
2021-08-11	20.62	20.86	20.49	20.81	1612587
2021-08-12	21.06	21.09	20.87	21.07	1888510
2021-08-13	21.12	21.24	21.05	21.09	2739672
2021-08-16	20.75	20.97	20.64	20.91	1666253
2021-08-17	20.94	21.35	20.90	21.01	1423590
2021-08-18	21.15	21.23	20.84	20.86	1564007
2021-08-19	20.19	20.27	19.71	19.93	3092893
2021-08-20	19.75	19.94	19.70	19.89	2526758
2021-08-23	20.50	20.88	20.50	20.86	2261969
2021-08-24	20.97	21.17	20.97	21.04	1200053
2021-08-25	21.01	21.22	20.92	21.14	3078591
2021-08-26	21.12	21.20	20.88	20.94	1376762
2021-08-27	21.20	21.75	21.20	21.72	1864566
2021-08-30	21.80	21.84	21.61	21.68	1309969
2021-08-31	21.40	21.51	21.18	21.19	3811216
2021-09-01	21.48	21.54	21.27	21.35	1984364
2021-09-02	21.81	22.29	21.81	22.17	1702788
2021-09-03	22.42	22.50	22.20	22.35	1699757
2021-09-07	22.88	23.21	22.86	22.99	2082977
2021-09-08	22.78	22.88	22.54	22.60	2588470
2021-09-09	22.44	22.57	22.29	22.43	2416952
2021-09-10	22.91	23.02	22.79	22.84	2341281
2021-09-13	23.15	23.40	23.15	23.26	2030514
2021-09-14	23.59	23.63	23.23	23.29	2320783
2021-09-15	24.32	24.66	24.28	24.42	3192437
2021-09-16	23.99	24.01	23.63	23.87	2621326
2021-09-17	23.49	23.54	23.15	23.25	2742706
2021-09-20	22.85	23.13	22.76	23.13	3608860
2021-09-21	23.37	23.45	23.07	23.30	1486837
2021-09-22	24.03	24.38	23.97	24.02	2051792
2021-09-23	23.94	24.18	23.85	24.07	3346911
2021-09-24	23.94	24.02	23.81	23.94	2247665
2021-09-27	24.40	24.71	24.40	24.69	3058749
2021-09-28	25.47	25.56	25.10	25.16	2815495
2021-09-29	24.87	25.01	24.66	24.84	1945478
2021-09-30	25.48	25.85	25.23	25.50	3795017
2021-10-01	25.99	26.43	25.98	26.31	2976609
2021-10-04	26.63	27.01	26.45	26.50	4445383
2021-10-05	26.65	27.22	26.56	26.83	3685916
2021-10-06	25.90	26.08	25.46	25.96	6601092
2021-10-07	25.33	25.85	25.08	25.72	5268986
2021-10-08	26.03	26.42	26.03	26.33	3274484
2021-10-11	26.37	26.65	26.29	26.46	3444578
2021-10-12	26.39	26.91	26.39	26.57	2945434
2021-10-13	26.34	27.11	26.24	27.00	3330973
2021-10-14	27.35	27.50	27.22	27.41	3263744
2021-10-15	27.23	27.36	27.18	27.25	2111612
2021-10-18	27.84	27.90	27.35	27.40	3215082
2021-10-19	27.79	27.96	27.54	27.83	2533889
2021-10-20	28.04	28.30	27.95	28.26	2951820
2021-10-21	28.04	28.10	27.62	27.75	1796132
2021-10-22	27.54	27.69	27.29	27.60	2295939
2021-10-25	28.03	28.16	27.89	28.09	1463103
2021-10-26	27.78	28.05	27.76	28.02	3100372
2021-10-27	27.07	27.26	25.56	26.04	7307377
2021-10-28	26.07	26.12	25.70	25.93	7791028
2021-10-29	25.70	25.76	25.22	25.43	5530679
2021-11-01	26.12	26.44	25.97	26.24	2947171
2021-11-02	25.79	26.10	25.66	26.00	3327900
2021-11-03	25.47	26.00	25.44	25.90	2766408
2021-11-04	26.42	26.46	25.83	25.90	2677912
2021-11-05	26.55	26.56	26.15	26.28	1925314
2021-11-08	26.73	27.16	26.69	27.09	1790473
2021-11-09	27.18	27.18	26.30	26.63	1817290
2021-11-10	26.45	26.50	25.64	25.77	1946821
2021-11-11	25.50	26.34	25.49	26.13	3887122
2021-11-12	25.52	25.72	25.44	25.60	2503024
2021-11-15	25.99	26.40	25.82	26.20	2454738
2021-11-16	27.05	27.29	26.97	27.00	4062743
2021-11-17	26.80	27.22	26.64	26.79	2278452
2021-11-18	26.03	26.24	25.72	26.05	4006338
2021-11-19	25.23	25.46	24.66	24.69	3081639
2021-11-22	24.78	25.21	24.72	24.90	1900896
2021-11-23	25.17	25.85	25.17	25.78	2373923
2021-11-24	25.47	25.86	25.46	25.71	2051749
2021-11-26	24.39	24.78	24.17	24.73	2613588
2021-11-29	25.28	25.43	24.97	24.99	2695833
2021-11-30	25.08	25.46	24.68	25.06	3393096
2021-12-01	25.44	25.60	24.61	24.63	2136769
2021-12-02	25.04	25.55	24.88	25.46	2633049
2021-12-03	25.59	25.66	24.81	25.00	2362685
2021-12-06	25.78	25.82	25.30	25.56	5927279
2021-12-07	26.31	26.64	26.22	26.35	3842579
2021-12-08	27.00	27.06	26.72	26.92	2296740
2021-12-09	26.27	26.47	26.10	26.33	1706262
2021-12-10	26.18	26.41	25.96	26.40	2358729
2021-12-13	26.06	26.15	25.70	25.75	3092894
2021-12-14	25.50	25.85	25.46	25.54	2681197
2021-12-15	25.69	26.20	25.29	26.14	2032418
2021-12-16	26.43	26.84	26.42	26.70	4385510
2021-12-17	26.34	26.73	26.12	26.49	4805559
2021-12-20	25.93	26.37	25.67	26.36	4092351
2021-12-21	27.33	28.08	27.31	27.92	3831278
2021-12-22	27.46	27.98	27.41	27.87	2448293
2021-12-23	27.43	27.67	27.37	27.44	1666473
2021-12-27	27.00	27.45	26.85	27.44	1685940
2021-12-28	27.35	27.50	27.08	27.20	1178215
2021-12-29	26.96	27.22	26.87	26.97	1249408
2021-12-30	26.89	27.01	26.62	26.68	1049164
2021-12-31	26.60	26.65	26.27	26.33	2348836
2022-01-03	26.38	26.78	26.26	26.72	2891104
2022-01-04	26.89	27.28	26.88	26.98	2674340
2022-01-05	27.71	27.99	27.25	27.43	3338545
2022-01-06	28.00	28.15	27.52	27.85	2649202
2022-01-07	27.34	27.86	27.12	27.82	2215624
2022-01-10	27.55	27.73	27.21	27.37	2392824
2022-01-11	27.34	27.86	27.13	27.86	3287024
2022-01-12	28.16	28.30	27.92	28.22	2317736
2022-01-13	28.09	28.61	27.85	28.30	3789776
2022-01-14	28.97	29.72	28.79	29.29	4780902
2022-01-18	29.28	29.33	28.56	29.03	2399969
2022-01-19	28.95	29.14	28.49	28.66	3075491
2022-01-20	28.61	29.31	28.50	28.65	2424111
2022-01-21	28.14	28.33	27.56	27.92	6945059
2022-01-24	27.56	28.21	27.03	28.19	3870001
2022-01-25	27.90	29.06	27.62	28.97	3614966
2022-01-26	29.16	29.19	28.05	28.45	4279992
2022-01-27	28.61	28.81	27.59	28.09	5476835
2022-01-28	27.79	27.98	27.23	27.47	10806139
2022-01-31	27.64	27.71	27.35	27.55	4823507
2022-02-01	27.27	28.46	27.19	28.20	5559688
2022-02-02	28.28	28.59	28.01	28.52	3358605
2022-02-03	28.27	28.78	28.14	28.68	4056247
2022-02-04	29.10	29.63	29.06	29.30	4645058
2022-02-07	29.46	29.99	29.33	29.76	4092125
2022-02-08	29.36	29.44	28.69	29.03	3025133
2022-02-09	29.27	29.89	29.22	29.59	4163625
2022-02-10	30.01	30.84	30.00	30.16	5423538
2022-02-11	30.84	32.17	30.68	31.93	8636751
2022-02-14	31.37	31.43	30.31	30.86	5940057
2022-02-15	29.06	29.55	28.58	29.53	7539630
2022-02-16	29.59	30.09	29.25	29.45	3975317
2022-02-17	30.01	30.40	29.80	30.04	4235526
2022-02-18	29.86	30.29	29.57	30.02	3602227
2022-02-22	30.92	31.04	29.88	30.28	4700170
2022-02-23	30.88	31.46	30.76	31.24	3926537
2022-02-24	32.25	32.34	30.81	31.12	7890846
2022-02-25	30.50	31.27	30.32	31.27	3443538
2022-02-28	31.61	31.77	31.17	31.46	5636809
2022-03-01	33.46	34.18	33.25	33.67	5601706
2022-03-02	34.20	34.43	33.55	33.87	5037730
2022-03-03	32.52	33.22	32.36	32.51	4022191
2022-03-04	33.18	33.66	32.91	33.64	3365463
2022-03-07	33.41	34.05	32.93	33.58	3861466
2022-03-08	34.58	35.37	32.91	33.77	8699646
2022-03-09	33.45	34.04	32.85	33.22	7795949
2022-03-10	32.88	33.27	32.54	33.12	5010327
2022-03-11	31.89	32.81	31.84	32.29	4292133
2022-03-14	31.92	32.16	31.42	32.06	5425738
2022-03-15	31.68	32.92	31.24	32.19	6715372
2022-03-16	32.79	32.96	31.82	32.27	4605297
2022-03-17	33.41	34.25	33.32	34.15	4158616
2022-03-18	34.34	34.54	34.08	34.38	2702333
2022-03-21	35.60	36.47	35.55	36.41	4578877
2022-03-22	36.46	36.51	35.83	36.09	3236938
2022-03-23	36.53	37.07	36.24	36.89	4578840
2022-03-24	37.02	37.20	36.47	36.79	2689364
2022-03-25	37.00	37.81	36.95	37.71	4091974
2022-03-28	37.04	37.10	36.55	36.69	2885693
2022-03-29	34.88	36.11	34.53	36.08	5176202
2022-03-30	37.39	38.35	37.35	38.21	3451065
2022-03-31	37.87	38.47	37.41	37.51	5496025
2022-04-01	37.32	37.84	37.21	37.66	2691849
2022-04-04	38.45	38.49	37.38	37.68	2431560
2022-04-05	38.07	38.18	36.85	36.99	2557242
2022-04-06	37.81	38.23	37.30	37.41	3225613
2022-04-07	37.47	37.71	36.74	37.63	2659065
2022-04-08	38.13	39.15	38.13	39.00	2682019
2022-04-11	37.95	38.08	37.15	37.40	2919687
2022-04-12	38.07	38.31	37.70	37.72	1725652
2022-04-13	38.70	38.88	38.15	38.49	1611871
2022-04-14	38.54	38.54	37.80	38.31	3081763
2022-04-18	38.45	38.86	37.93	38.84	3113300
2022-04-19	38.40	38.85	38.03	38.18	2999096
2022-04-20	38.49	38.58	38.02	38.47	2030227
2022-04-21	38.24	38.26	36.77	36.87	3661098
2022-04-22	36.67	36.90	35.87	35.91	3093341
2022-04-25	34.50	34.79	33.70	34.55	4378296
2022-04-26	34.04	36.22	33.95	36.19	11928152
2022-04-27	34.68	35.76	34.34	35.39	6732279
2022-04-28	34.62	34.95	33.99	34.88	5819637
2022-04-29	34.83	35.11	33.91	34.08	3672237
2022-05-02	33.38	33.90	33.14	33.84	4577481
2022-05-03	34.24	35.01	34.19	34.70	3989719
2022-05-04	36.37	36.63	35.20	35.98	5233248
2022-05-05	36.06	36.10	34.21	34.82	4196520
2022-05-06	35.84	35.92	35.26	35.71	4088132
2022-05-09	34.05	34.29	32.34	32.47	5499963
2022-05-10	32.75	33.59	32.52	33.12	5557113
2022-05-11	33.97	34.51	33.42	33.14	3500807
2022-05-12	33.90	34.06	33.02	33.75	3668847
2022-05-13	33.84	34.23	33.71	33.89	2969438
2022-05-16	33.68	34.07	33.37	33.70	3112234
2022-05-17	34.15	34.38	33.90	34.34	5539320
2022-05-18	35.11	35.20	33.77	33.98	5042639
2022-05-19	33.92	34.79	33.78	34.32	3964904
2022-05-20	34.44	34.78	33.42	33.98	2704540
2022-05-23	34.92	35.35	34.62	35.21	3741550
2022-05-24	35.28	35.71	35.03	35.59	3771990
2022-05-25	36.53	37.03	36.39	36.96	3162289
2022-05-26	37.12	37.60	37.00	37.38	2354728
2022-05-27	37.09	37.79	37.02	37.66	3036341
2022-05-31	38.44	38.70	37.59	37.66	3104694
2022-06-01	37.44	37.81	36.70	36.92	4478694
2022-06-02	36.53	37.02	36.24	36.75	2403094
2022-06-03	36.70	37.19	36.70	37.11	2238275
2022-06-06	37.44	37.59	37.02	37.07	1459626
2022-06-07	36.95	37.88	36.92	37.88	2056901
2022-06-08	37.91	37.93	37.38	37.75	2810206
2022-06-09	37.50	37.57	36.88	36.88	1749005
2022-06-10	36.22	36.43	35.68	35.89	2427648
2022-06-13	34.68	34.74	33.50	34.02	3108016
2022-06-14	34.31	35.88	34.29	34.83	4579426
2022-06-15	35.65	36.17	35.05	35.86	5279427
2022-06-16	35.31	35.54	34.40	34.42	4340047
2022-06-17	35.48	35.60	33.57	34.04	13400391
2022-06-21	35.65	35.98	34.73	34.90	4126527
2022-06-22	33.52	33.72	32.94	33.00	3710677
2022-06-23	33.56	33.61	31.90	32.31	3320696
2022-06-24	32.75	32.90	32.31	32.54	3923793
2022-06-27	33.68	34.32	33.50	34.16	3178115
2022-06-28	35.14	35.44	34.80	35.38	2875215
2022-06-29	36.19	36.30	34.81	34.88	2542652
2022-06-30	34.87	35.01	34.03	34.76	3128510
2022-07-01	33.92	34.08	32.72	33.83	2273760
2022-07-05	33.72	33.74	32.60	33.54	4421619
2022-07-06	32.58	32.96	31.94	32.89	3357593
2022-07-07	33.92	34.41	33.83	34.16	2291943
2022-07-08	33.47	33.70	32.88	33.50	3495333
2022-07-11	33.38	33.67	33.05	33.42	1798026
2022-07-12	32.93	33.12	32.55	32.95	2462383
2022-07-13	32.78	33.95	32.73	33.59	2049608
2022-07-14	31.57	31.71	31.04	31.65	3133608
2022-07-15	32.25	32.40	31.86	32.36	1997658
2022-07-18	33.89	34.16	33.74	33.89	2088496
2022-07-19	34.28	34.78	33.67	34.47	4802409
2022-07-20	35.06	35.32	34.62	35.10	2883478
2022-07-21	33.52	34.26	33.04	34.25	3227908
2022-07-22	34.21	34.71	34.09	34.20	1611600
2022-07-25	34.54	35.55	34.39	35.54	2847429
2022-07-26	36.50	36.65	35.89	36.27	2411802
2022-07-27	36.38	37.18	35.74	36.92	2679453
2022-07-28	36.97	37.30	36.16	37.17	3007190
2022-07-29	37.60	38.46	37.60	38.41	2494208
2022-08-01	37.53	37.84	37.23	37.76	2487647
2022-08-02	37.73	38.15	37.37	37.80	2463089
2022-08-03	37.68	37.80	37.07	37.09	3226960
2022-08-04	36.41	36.52	35.66	35.75	2023561
2022-08-05	35.25	36.59	35.21	36.41	1906393
2022-08-08	36.49	36.68	36.17	36.47	2191666
2022-08-09	37.11	37.61	36.98	37.17	1564222
2022-08-10	37.40	37.55	36.86	37.03	1697972
2022-08-11	38.09	38.74	37.99	38.35	2033025
2022-08-12	37.71	38.03	37.39	37.96	2115164
2022-08-15	36.18	37.32	35.88	37.13	2478328
2022-08-16	37.39	38.05	37.15	37.27	2402672
2022-08-17	37.17	37.95	37.06	37.70	1694280
2022-08-18	38.10	38.37	37.86	38.03	1594711
2022-08-19	38.30	38.75	37.91	38.44	2876175
2022-08-22	39.58	39.88	39.06	39.80	3996005
2022-08-23	40.00	41.26	39.97	40.92	4172288
2022-08-24	41.45	42.10	41.10	41.94	3246696
2022-08-25	41.90	41.92	41.31	41.80	3221070
2022-08-26	41.94	42.53	41.50	41.55	2483393
2022-08-29	40.79	41.60	40.71	40.98	2961946
2022-08-30	40.10	40.11	38.94	39.37	4340948
2022-08-31	38.00	39.16	37.86	38.79	3972571
2022-09-01	38.15	38.49	37.48	37.70	5326013
2022-09-02	38.05	39.09	37.76	38.89	7025107
2022-09-06	38.11	38.25	37.15	37.68	4906795
2022-09-07	35.43	35.72	34.93	35.49	6843304
2022-09-08	35.19	35.79	35.11	35.54	6363896
2022-09-09	36.20	36.39	35.59	35.99	3606743
2022-09-12	36.08	36.79	35.94	36.48	3875046
2022-09-13	36.00	36.67	35.62	35.74	3688451
2022-09-14	36.49	37.18	36.38	36.67	3214181
2022-09-15	36.08	36.17	35.47	35.63	2966148
2022-09-16	35.10	35.15	34.60	35.08	3344214
2022-09-19	33.58	34.82	33.49	34.75	3247488
2022-09-20	34.24	34.81	33.85	34.61	4962663
2022-09-21	35.27	35.37	34.11	34.11	2833537
2022-09-22	34.65	34.82	34.14	34.29	2113268
2022-09-23	32.69	32.74	31.69	32.15	5493143
2022-09-26	31.97	32.34	31.57	31.67	3623201
2022-09-27	32.48	33.32	32.27	33.01	6685662
2022-09-28	32.43	33.70	32.40	33.58	5071051
2022-09-29	32.86	33.19	32.34	33.04	4636808
2022-09-30	32.77	33.52	32.65	33.11	4484480
2022-10-03	34.32	34.76	34.22	34.57	4700569
2022-10-04	34.99	35.95	34.80	35.48	5311939
2022-10-05	34.85	35.66	34.71	35.36	4221146
2022-10-06	35.17	35.54	35.08	35.31	2795484
2022-10-07	35.48	36.07	35.09	35.24	3940718
2022-10-10	35.40	35.55	34.78	35.13	3690137
2022-10-11	34.58	35.17	34.27	34.62	2466602
2022-10-12	34.28	34.63	33.83	34.41	2390554
2022-10-13	34.38	35.72	34.38	35.52	3220004
2022-10-14	35.12	35.12	33.73	33.76	4045619
2022-10-17	34.32	34.78	34.21	34.52	3084572
2022-10-18	34.10	34.38	33.46	34.03	3455522
2022-10-19	33.60	34.23	33.56	34.15	3473501
2022-10-20	34.63	34.89	34.22	34.38	2547377
2022-10-21	34.17	34.61	34.03	34.43	2292234
2022-10-24	34.10	34.36	33.85	33.97	2736065
2022-10-25	34.23	34.62	34.01	34.15	2531435
2022-10-26	34.79	35.66	34.77	35.35	3533289
2022-10-27	36.25	36.80	35.84	35.87	3904564
2022-10-28	36.85	37.14	36.04	36.81	4032144
2022-10-31	36.08	36.74	35.96	36.28	2969284
2022-11-01	37.21	37.40	36.82	37.20	2846693
2022-11-02	37.47	37.81	36.91	36.95	2430389
2022-11-03	36.66	37.36	36.55	37.20	1886055
2022-11-04	38.39	38.66	37.65	37.98	2848509
2022-11-07	38.17	38.48	38.04	38.19	1381368
2022-11-08	37.44	37.65	36.91	37.22	3368096
2022-11-09	36.73	36.73	34.96	34.38	3919922
2022-11-10	35.05	35.32	34.40	34.96	2321470
2022-11-11	35.38	35.52	34.75	35.22	4145958
2022-11-14	35.18	35.61	34.61	34.67	4800437
2022-11-15	35.86	36.20	35.33	36.09	3877884
2022-11-16	35.80	35.89	34.84	35.00	2371930
2022-11-17	34.48	34.93	34.15	34.90	2576763
2022-11-18	33.62	34.14	33.35	33.90	2789095
2022-11-21	33.52	33.92	32.83	33.75	3766702
2022-11-22	34.85	35.53	34.70	35.49	2844404
2022-11-23	35.76	36.20	35.60	35.98	3445133
2022-11-25	36.82	37.14	36.56	36.81	2226024
2022-11-28	36.08	36.72	35.89	36.21	1875232
2022-11-29	37.31	37.96	37.28	37.64	2494551
2022-11-30	38.36	38.72	37.99	38.48	3372734
2022-12-01	38.74	38.83	38.06	38.11	2667423
2022-12-02	37.35	37.65	36.78	36.87	2300619
2022-12-05	37.80	38.00	36.30	36.43	2872413
2022-12-06	36.68	36.84	35.83	35.96	2803634
2022-12-07	35.86	36.31	35.61	35.99	3128184
2022-12-08	36.86	37.00	35.89	36.01	2057459
2022-12-09	35.87	36.10	35.58	35.63	1858588
2022-12-12	35.90	36.28	35.81	36.19	1813095
2022-12-13	37.59	37.97	37.32	37.87	3598844
2022-12-14	37.83	37.88	36.95	37.09	3149887
2022-12-15	37.18	37.39	36.63	36.97	1724646
2022-12-16	36.13	36.39	35.73	36.09	2645316
2022-12-19	36.69	36.77	36.07	36.27	1928379
2022-12-20	36.32	36.75	36.23	36.46	1750303
2022-12-21	37.19	37.26	36.73	37.14	2243508
2022-12-22	37.50	37.58	36.26	36.71	2577481
2022-12-23	36.70	37.05	36.61	37.02	1846887
2022-12-27	37.16	37.34	36.89	37.13	1790168
2022-12-28	37.26	37.29	36.09	36.28	2106042
2022-12-29	36.24	36.49	36.07	36.18	2054013
2022-12-30	35.86	36.06	35.43	35.81	1916248
2023-01-03	33.98	34.05	32.31	32.60	7182832
2023-01-04	31.61	31.90	31.32	31.86	5217458
2023-01-05	31.27	32.30	31.27	32.29	8308802
2023-01-06	31.85	32.49	31.61	30.96	5497934
2023-01-09	31.52	31.92	31.09	31.30	5116884
2023-01-10	31.21	31.25	30.74	31.16	2673015
2023-01-11	30.77	30.87	30.32	30.84	5119614
2023-01-12	31.17	31.75	30.94	31.45	3751133
2023-01-13	31.16	31.59	31.05	31.42	5133662
2023-01-17	31.25	31.54	30.96	31.15	3527856
2023-01-18	31.56	31.75	30.80	30.81	3708754
2023-01-19	30.67	31.08	30.51	31.04	2783837
2023-01-20	30.99	31.48	30.70	31.31	2982264
2023-01-23	31.23	31.59	31.00	31.08	3259424
2023-01-24	30.49	31.00	30.26	30.58	2818227
2023-01-25	29.87	30.12	29.55	30.08	2858392
2023-01-26	29.93	30.44	29.72	30.42	4673543
2023-01-27	30.55	30.84	30.36	30.38	3035075
2023-01-30	30.24	30.49	30.05	30.06	2565704
2023-01-31	29.89	30.45	29.74	30.43	2542034
2023-02-01	30.60	30.62	29.88	30.37	3303685
2023-02-02	29.94	29.96	29.07	29.22	3808511
2023-02-03	29.20	29.75	29.05	29.11	2756730
2023-02-06	28.88	29.01	28.46	28.89	3176438
2023-02-07	28.66	29.33	28.66	29.28	3635761
2023-02-08	31.39	31.68	30.59	31.36	6118797
2023-02-09	31.68	31.96	31.42	31.69	5459653
2023-02-10	32.57	33.03	32.42	33.03	5048399
2023-02-13	32.62	32.78	32.40	32.75	4740616
2023-02-14	32.08	32.70	32.05	32.50	3036931
2023-02-15	31.99	32.04	31.52	31.98	2526853
2023-02-16	31.60	31.98	31.60	31.65	2559518
2023-02-17	30.96	31.15	30.60	30.65	3093655
2023-02-21	30.68	30.92	30.61	30.66	2224969
2023-02-22	30.62	30.82	30.43	30.61	2698682
2023-02-23	31.14	31.39	30.82	31.19	2848397
2023-02-24	31.11	31.53	30.94	31.42	2788794
2023-02-27	31.18	31.26	30.96	31.11	2468936
2023-02-28	31.21	31.23	30.47	30.51	2327421
2023-03-01	30.49	30.89	30.39	30.86	2979393
2023-03-02	30.91	31.16	30.78	31.11	1962140
2023-03-03	30.26	31.27	30.24	31.22	3245155
2023-03-06	30.95	31.13	30.76	30.99	2024551
2023-03-07	30.61	30.67	29.95	30.10	1940720
2023-03-08	30.04	30.32	29.67	29.83	3142330
2023-03-09	29.54	30.23	29.35	29.51	6044245
2023-03-10	29.89	30.22	29.68	29.79	5716930
2023-03-13	28.77	29.57	28.54	29.00	5091311
2023-03-14	28.94	29.46	28.30	28.64	5190103
2023-03-15	27.00	27.52	26.60	27.34	6154566
2023-03-16	26.54	27.17	26.28	27.11	6116526
2023-03-17	27.32	27.40	26.84	27.08	4761474
2023-03-20	27.24	27.49	27.02	27.34	4154831
2023-03-21	28.40	28.42	27.64	27.92	5830792
2023-03-22	27.77	28.11	27.51	27.51	3657899
2023-03-23	28.19	28.29	27.23	27.45	4338749
2023-03-24	26.85	27.20	26.58	27.06	3468555
2023-03-27	27.22	27.60	27.05	27.56	2003813
2023-03-28	27.86	28.48	27.80	28.38	4154919
2023-03-29	28.28	28.37	27.96	28.10	2239365
2023-03-30	28.64	28.66	28.28	28.44	1889674
2023-03-31	28.52	28.71	28.33	28.43	2307523
2023-04-03	30.13	30.48	29.99	30.42	5580267
2023-04-04	29.97	29.97	29.09	29.35	5499094
2023-04-05	29.25	29.50	29.13	29.30	2339178
2023-04-06	29.50	29.58	28.60	28.72	3408610
2023-04-10	28.80	28.99	28.54	28.84	2926076
2023-04-11	28.87	29.11	28.71	29.00	4509993
2023-04-12	29.73	29.75	29.25	29.38	3020501
2023-04-13	29.59	29.74	29.45	29.52	2351100
2023-04-14	29.81	29.88	29.32	29.54	2893828
2023-04-17	29.60	29.64	29.18	29.32	2151096
2023-04-18	28.96	29.20	28.83	29.06	1892087
2023-04-19	28.51	28.65	28.32	28.51	2233776
2023-04-20	28.24	28.60	28.24	28.58	2121440
2023-04-21	28.52	28.58	28.29	28.44	1650678
2023-04-24	28.58	28.94	28.57	28.92	1556814
2023-04-25	28.70	28.72	28.19	28.30	2785860
2023-04-26	28.64	28.76	28.08	28.16	2784984
2023-04-27	27.80	28.13	27.70	28.01	3255455
2023-04-28	27.97	28.83	27.92	28.74	1668569
2023-05-01	28.52	28.92	28.40	28.65	2199299
2023-05-02	28.15	28.15	27.25	27.55	4482026
2023-05-03	27.15	27.31	26.93	26.99	4205535
2023-05-04	27.93	28.14	27.44	27.73	4351409
2023-05-05	29.28	29.66	29.18	29.54	3259249
2023-05-08	30.21	30.27	29.62	29.63	2908569
2023-05-09	29.06	29.60	29.00	29.44	2839353
2023-05-10	29.69	29.74	28.98	28.29	2545632
2023-05-11	27.96	28.02	27.59	27.75	2555965
2023-05-12	28.22	28.34	27.75	27.89	3766577
2023-05-15	28.20	28.45	28.10	28.32	2935621
2023-05-16	27.96	28.20	27.54	27.54	3098456
2023-05-17	27.72	28.07	27.44	27.93	1627664
2023-05-18	27.78	27.83	27.16	27.55	3193207
2023-05-19	27.77	27.83	27.47	27.62	2527962
2023-05-22	27.54	27.68	27.21	27.50	2337673
2023-05-23	27.60	28.07	27.50	27.91	2293754
2023-05-24	28.29	28.34	27.67	27.84	4171944
2023-05-25	27.39	27.39	26.47	26.69	4929233
2023-05-26	26.75	26.82	26.41	26.53	2419652
2023-05-30	26.06	26.06	25.66	25.98	3199024
2023-05-31	25.33	25.62	25.23	25.33	4638934
2023-06-01	25.44	25.99	25.39	25.82	2455442
2023-06-02	26.65	26.96	26.59	26.89	2870560
2023-06-05	27.67	27.73	27.15	26.89	3209791
2023-06-06	26.49	27.00	26.45	26.94	2942345
2023-06-07	27.43	27.89	27.33	27.86	3421198
2023-06-08	28.12	28.29	27.82	28.22	3109065
2023-06-09	28.69	29.25	28.60	29.21	4657732
2023-06-12	28.88	29.15	28.78	29.00	4552533
2023-06-13	29.84	30.53	29.83	30.13	4844581
2023-06-14	30.41	30.54	29.49	29.74	4095613
2023-06-15	30.52	30.91	30.44	30.75	3587449
2023-06-16	30.51	30.52	30.00	30.13	4548862
2023-06-20	29.94	30.18	29.63	30.13	4625518
2023-06-21	29.69	30.28	29.67	30.07	1969311
2023-06-22	29.43	29.52	29.22	29.30	2250564
2023-06-23	28.40	28.56	28.30	28.38	3957573
2023-06-26	28.80	29.20	28.76	29.01	2341043
2023-06-27	28.94	28.94	28.62	28.76	2222019
2023-06-28	28.74	29.03	28.45	28.89	2466156
2023-06-29	28.79	29.06	28.71	29.01	2414315
2023-06-30	29.30	29.32	29.12	29.21	1781102
2023-07-03	29.69	29.80	29.40	29.40	1223839
2023-07-05	29.73	29.74	29.16	29.24	1926037
2023-07-06	28.65	28.73	28.06	28.32	2096737
2023-07-07	28.39	29.02	28.33	28.95	3564475
2023-07-10	28.93	29.14	28.78	28.91	1704491
2023-07-11	29.33	29.87	29.29	29.84	2368978
2023-07-12	30.31	30.42	30.11	30.15	2328139
2023-07-13	30.07	30.39	29.98	30.30	2504613
2023-07-14	30.08	30.08	29.19	29.23	2812341
2023-07-17	29.30	29.46	29.09	29.37	2024807
2023-07-18	29.48	29.98	29.38	29.91	3450160
2023-07-19	29.72	30.19	29.69	30.09	2530486
2023-07-20	30.60	30.73	30.38	30.66	1918042
2023-07-21	30.90	30.92	30.58	30.87	2308851
2023-07-24	31.04	31.51	31.01	31.36	1926510
2023-07-25	31.15	31.65	31.07	31.44	2388797
2023-07-26	30.28	30.85	30.10	30.61	3009664
2023-07-27	30.61	30.62	30.03	30.07	2416136
2023-07-28	29.94	30.17	29.73	29.90	2203595
2023-07-31	30.60	30.81	30.39	30.68	2284627
2023-08-01	30.41	30.59	30.21	30.47	1825963
2023-08-02	30.23	30.28	29.74	29.83	1629979
2023-08-03	30.14	30.63	30.05	30.53	2216109
2023-08-04	31.09	31.48	30.99	31.01	3264329
2023-08-07	31.04	31.04	30.68	30.90	2213243
2023-08-08	30.13	30.88	29.90	30.86	2500631
2023-08-09	32.33	33.00	32.11	32.55	7932355
2023-08-10	32.38	32.43	31.63	31.71	4185482
2023-08-11	31.65	32.06	31.55	30.84	2008075
2023-08-14	30.45	30.70	30.27	30.65	2265123
2023-08-15	30.81	30.81	30.49	30.54	2931189
2023-08-16	30.21	30.50	29.86	29.91	2627205
2023-08-17	30.56	30.86	30.44	30.45	2364691
2023-08-18	30.04	30.42	29.96	30.39	2799494
2023-08-21	30.94	31.05	30.58	30.78	3154880
2023-08-22	30.80	30.84	30.56	30.58	1619728
2023-08-23	29.79	30.20	29.52	30.08	1610247
2023-08-24	29.66	29.91	29.54	29.55	2737543
2023-08-25	30.20	30.23	29.72	30.02	2466524
2023-08-28	30.24	30.47	30.15	30.30	1586770
2023-08-29	30.42	30.91	30.30	30.84	1824280
2023-08-30	30.90	31.04	30.82	30.90	1524486
2023-08-31	30.91	30.91	30.38	30.57	2487788
2023-09-01	31.82	31.87	31.34	31.60	2745257
2023-09-05	31.97	32.00	31.58	31.62	1917199
2023-09-06	31.91	32.30	31.53	31.77	3207501
2023-09-07	31.70	31.96	31.53	31.94	3188094
2023-09-08	32.50	32.64	32.29	32.33	1858428
2023-09-11	32.86	32.88	32.35	32.40	2151304
2023-09-12	32.40	32.80	32.40	32.60	1970620
2023-09-13	32.69	32.75	32.30	32.49	1641516
2023-09-14	33.10	33.20	32.98	33.08	2093942
2023-09-15	33.02	33.14	32.72	32.72	2457949
2023-09-18	32.89	32.89	32.57	32.69	2043813
2023-09-19	33.21	33.31	32.91	32.95	3252340
2023-09-20	33.02	33.38	32.90	32.90	2219701
2023-09-21	32.43	32.53	32.15	32.15	2524197
2023-09-22	32.33	32.51	32.11	32.12	1463999
2023-09-25	32.18	32.39	31.99	32.36	1383860
2023-09-26	32.04	32.23	31.98	32.05	1560788
2023-09-27	32.71	33.12	32.62	33.04	2001580
2023-09-28	32.77	33.10	32.77	32.98	2285447
2023-09-29	33.30	33.32	32.73	32.79	2087464
2023-10-02	32.87	32.91	32.07	32.26	2656442
2023-10-03	31.71	31.82	31.29	31.54	3540119
2023-10-04	31.22	31.22	30.54	30.79	2594189
2023-10-05	30.60	31.15	30.60	31.02	2993671
2023-10-06	30.93	31.66	30.75	31.51	3004211
2023-10-09	32.77	33.46	32.71	33.37	3100323
2023-10-10	33.50	33.97	33.40	33.89	2867918
2023-10-11	33.38	33.51	33.03	33.47	3798373
2023-10-12	33.86	33.88	33.47	33.67	2500240
2023-10-13	34.20	34.52	33.95	34.44	2986360
2023-10-16	34.58	34.58	34.19	34.46	2128940
2023-10-17	34.10	34.64	34.08	34.53	3402999
2023-10-18	34.59	34.73	34.36	34.73	3558519
2023-10-19	34.33	34.62	34.08	34.49	2693612
2023-10-20	34.38	34.49	33.90	34.00	2030418
2023-10-23	33.69	33.80	33.31	33.51	2602208
2023-10-24	33.27	33.34	32.95	33.03	2926640
2023-10-25	33.15	33.42	33.06	33.36	2747514
2023-10-26	32.57	33.03	32.48	32.96	3347497
2023-10-27	33.62	33.87	33.15	33.59	3774674
2023-10-30	34.13	34.21	33.42	33.73	2344713
2023-10-31	33.42	33.71	33.12	33.37	2208358
2023-11-01	33.29	33.56	33.02	33.22	3228911
2023-11-02	33.26	33.82	33.13	33.76	1948801
2023-11-03	33.37	33.53	32.92	33.14	2188321
2023-11-06	33.90	33.91	33.21	33.21	2484598
2023-11-07	32.38	32.41	32.01	32.15	2430052
2023-11-08	32.19	32.33	31.63	31.74	1876745
2023-11-09	32.28	32.68	32.21	32.21	2623569
2023-11-10	32.79	33.11	32.33	33.06	2636083
2023-11-13	33.04	33.63	32.98	32.57	2108340
2023-11-14	32.36	32.77	32.26	32.63	1723989
2023-11-15	32.70	33.02	32.62	32.62	2048723
2023-11-16	31.83	32.00	31.33	31.59	2281855
2023-11-17	31.89	32.53	31.89	32.41	3006028
2023-11-20	32.79	33.09	32.70	32.88	2069114
2023-11-21	32.88	32.92	32.56	32.59	2815738
2023-11-22	31.68	32.26	31.51	32.20	2995346
2023-11-24	32.96	33.24	32.86	32.91	2197884
2023-11-27	33.16	33.19	32.65	32.79	2709477
2023-11-28	32.77	32.87	32.50	32.53	2437907
2023-11-29	32.32	32.39	31.87	32.09	3080475
2023-11-30	32.37	32.61	31.78	31.87	3601304
2023-12-01	31.63	32.04	31.56	31.71	3177808
2023-12-04	30.92	31.11	30.64	30.81	3180316
2023-12-05	30.68	30.78	30.20	30.21	1701771
2023-12-06	30.05	30.15	29.72	29.78	2488758
2023-12-07	30.55	30.72	30.19	30.35	3357977
2023-12-08	30.52	30.83	30.50	30.79	1844197
2023-12-11	30.41	30.45	30.18	30.31	2121116
2023-12-12	29.94	30.21	29.85	30.13	2080967
2023-12-13	30.43	30.86	30.18	30.85	2373460
2023-12-14	31.54	31.72	31.46	31.59	3217391
2023-12-15	31.16	31.19	30.61	30.86	2531322
2023-12-18	31.90	31.97	31.62	31.71	2831177
2023-12-19	31.52	31.67	31.39	31.66	1840313
2023-12-20	31.62	31.72	31.09	31.09	1779695
2023-12-21	31.40	31.61	31.30	31.60	1392671
2023-12-22	31.93	32.00	31.69	31.76	826959
2023-12-26	32.00	32.37	31.97	32.26	956793
2023-12-27	32.38	32.46	32.18	32.23	1110602
2023-12-28	31.89	32.02	31.54	31.56	1281846
2023-12-29	31.90	31.90	31.60	31.64	1481660
2024-01-02	31.53	31.79	31.43	31.48	1796747
2024-01-03	31.48	32.16	31.38	32.13	2206035
2024-01-04	32.61	32.66	32.12	32.13	1675067
2024-01-05	32.61	32.64	31.95	32.03	2822747
2024-01-08	30.91	31.02	30.63	31.02	3784304
2024-01-09	30.89	30.89	30.53	30.58	4104084
2024-01-10	30.47	30.47	29.90	30.09	5119568
2024-01-11	30.30	30.37	29.96	30.03	4544305
2024-01-12	30.57	30.70	30.39	30.52	2737055
2024-01-16	29.65	29.75	28.91	29.00	3640711
2024-01-17	28.57	28.78	28.39	28.58	2772288
2024-01-18	28.48	28.52	28.23	28.49	2954743
2024-01-19	28.42	28.42	28.14	28.33	2315194
2024-01-22	27.72	28.11	27.58	28.06	2740733
2024-01-23	27.90	28.28	27.86	28.21	2727061
2024-01-24	28.41	28.56	28.30	28.51	2677399
2024-01-25	28.61	28.85	28.48	28.85	2280968
2024-01-26	28.87	29.21	28.80	29.18	2460360
2024-01-29	29.12	29.14	28.75	29.05	1708887
2024-01-30	28.83	29.49	28.76	29.46	3071798
2024-01-31	29.29	29.41	28.65	28.67	4916245
2024-02-01	29.04	29.29	28.65	28.90	3230234
2024-02-02	28.42	28.50	28.20	28.34	2985106
2024-02-05	28.31	28.60	28.16	28.50	3904808
2024-02-06	28.70	29.45	28.70	29.19	4514662
2024-02-07	27.47	27.57	26.88	27.09	7688089
2024-02-08	26.20	26.56	26.15	26.37	9595913
2024-02-09	26.34	26.55	26.14	26.20	5122106
2024-02-12	26.43	26.66	26.32	26.37	3684052
2024-02-13	26.12	26.14	25.42	24.71	4636602
2024-02-14	24.99	25.13	24.67	24.75	2998497
2024-02-15	24.44	25.18	24.44	25.17	4349869
2024-02-16	25.30	25.50	25.11	25.46	7723137
2024-02-20	25.30	25.35	24.89	24.94	4434942
2024-02-21	25.02	25.62	24.99	25.61	4825292
2024-02-22	25.62	25.71	25.40	25.48	3077947
2024-02-23	25.09	25.33	24.84	25.21	3379874
2024-02-26	24.87	25.02	24.72	24.76	4816874
2024-02-27	24.94	25.04	24.80	24.88	2442717
2024-02-28	24.97	25.20	24.83	24.89	2478337
2024-02-29	24.71	24.88	24.50	24.62	6189786
2024-03-01	25.16	25.27	24.93	25.08	3494170
2024-03-04	25.09	25.12	24.88	24.91	2743734
2024-03-05	25.29	25.68	25.23	25.39	3668051
2024-03-06	25.96	26.06	25.73	25.76	3519860
2024-03-07	25.79	25.98	25.72	25.86	3816398
2024-03-08	26.11	26.29	25.98	26.25	3741259
2024-03-11	25.78	25.94	25.50	25.88	5440065
2024-03-12	25.88	25.90	25.63	25.71	3843744
2024-03-13	25.96	26.30	25.96	26.18	2428399
2024-03-14	26.16	26.32	25.99	26.28	3188938
2024-03-15	26.35	26.49	26.11	26.26	4123434
2024-03-18	26.65	26.67	26.37	26.63	3269498
2024-03-19	26.36	26.63	26.34	26.45	3464358
2024-03-20	26.37	26.84	26.30	26.82	2909257
2024-03-21	26.87	26.89	26.64	26.72	3199828
2024-03-22	26.71	26.85	26.64	26.81	2379093
2024-03-25	27.03	27.35	27.03	27.19	2972779
2024-03-26	27.01	27.03	26.58	26.63	2878786
2024-03-27	26.57	26.91	26.46	26.90	2951617
2024-03-28	27.06	27.15	26.93	27.03	1762638
2024-04-01	27.11	27.26	26.88	27.24	2401634
2024-04-02	27.53	27.71	27.28	27.66	4603379
2024-04-03	27.65	27.95	27.52	27.88	3319582
2024-04-04	27.99	28.12	27.89	27.92	2906670
2024-04-05	28.01	28.18	27.78	28.14	1578663
2024-04-08	27.74	28.07	27.70	28.00	2787054
2024-04-09	28.01	28.08	27.70	27.83	2617390
2024-04-10	27.72	28.09	27.51	28.08	5179116
2024-04-11	28.56	28.61	27.87	28.22	3520509
2024-04-12	28.63	28.89	28.18	28.22	4678007
2024-04-15	27.83	28.24	27.71	27.78	4308249
2024-04-16	27.64	27.87	27.52	27.77	5068623
2024-04-17	27.29	27.53	27.14	27.25	3349567
2024-04-18	27.20	27.47	27.06	27.23	3298608
2024-04-19	26.83	27.42	26.78	27.31	4630597
2024-04-22	26.92	27.20	26.81	27.13	3269008
2024-04-23	26.90	27.12	26.82	27.12	2788321
2024-04-24	27.23	27.23	26.87	27.10	3238224
2024-04-25	28.22	28.31	27.48	27.85	11864938
2024-04-26	27.60	27.72	27.35	27.69	3672442
2024-04-29	27.24	27.37	27.06	27.11	4269677
2024-04-30	27.19	27.22	26.58	26.59	3904852
2024-05-01	26.64	26.73	26.32	26.45	3903867
2024-05-02	26.69	27.14	26.68	26.99	2765085
2024-05-03	27.54	27.64	27.17	27.41	4579700
2024-05-06	28.12	28.27	27.97	27.98	4200232
2024-05-07	28.01	28.25	27.99	28.11	2430231
2024-05-08	27.72	28.19	27.70	28.13	1973959
2024-05-09	28.26	28.59	28.20	28.56	2618284
2024-05-10	28.96	29.04	28.50	28.53	4592302
2024-05-13	28.53	28.70	28.47	28.67	2420196
2024-05-14	28.70	28.77	28.52	28.02	1941189
2024-05-15	28.05	28.19	27.68	28.07	4345598
2024-05-16	28.07	28.11	27.82	27.99	2602933
2024-05-17	28.19	28.57	28.06	28.51	2034198
2024-05-20	28.50	28.65	28.30	28.33	1437623
2024-05-21	28.52	28.82	28.46	28.67	3384145
2024-05-22	28.38	28.68	28.34	28.55	3441279
2024-05-23	29.19	29.27	28.51	28.53	3172003
2024-05-24	28.71	28.76	28.24	28.34	3018549
2024-05-28	28.91	28.95	28.64	28.85	3035890
2024-05-29	28.57	28.57	28.22	28.23	1928062
2024-05-30	28.03	28.53	28.02	28.49	3568317
2024-05-31	28.90	29.14	28.73	29.14	2877387
2024-06-03	29.32	29.32	28.74	28.92	3232110
2024-06-04	27.66	27.82	27.33	27.76	4720667
2024-06-05	28.05	28.12	27.59	27.76	2573426
2024-06-06	27.66	28.01	27.61	27.96	1951736
2024-06-07	27.80	27.93	27.55	27.60	1892720
2024-06-10	27.89	28.27	27.80	28.14	1802434
2024-06-11	27.84	27.94	27.69	27.90	1305555
2024-06-12	28.44	28.47	28.03	28.04	2038731
2024-06-13	27.69	27.74	27.21	27.38	1743514
2024-06-14	27.27	27.29	26.94	27.08	1748203
2024-06-17	27.04	27.19	26.88	27.05	1654393
2024-06-18	27.20	27.44	27.15	27.26	2177206
2024-06-20	27.65	27.84	27.49	27.54	3022466
2024-06-21	27.75	27.80	27.47	27.52	1977726
2024-06-24	27.62	28.20	27.62	28.15	1378397
2024-06-25	27.82	28.03	27.68	27.98	1418955
2024-06-26	27.91	27.95	27.62	27.75	2318608
2024-06-27	28.44	28.49	28.11	28.31	3157777
2024-06-28	28.51	28.71	28.36	28.56	2203341
2024-07-01	28.67	28.86	28.59	28.78	2242487
2024-07-02	28.65	28.74	28.38	28.48	2101612
2024-07-03	28.71	29.03	28.70	29.00	1584241
2024-07-05	28.98	28.98	28.45	28.55	2471164
2024-07-08	27.80	27.97	27.65	27.77	4831851
2024-07-09	27.61	27.68	27.39	27.39	2516714
2024-07-10	26.93	26.97	26.68	26.71	2777098
2024-07-11	26.76	26.96	26.62	26.90	2248585
2024-07-12	27.21	27.21	26.91	27.18	2187962
2024-07-15	26.90	27.23	26.71	27.09	2815086
2024-07-16	26.57	26.98	26.49	26.95	3770330
2024-07-17	27.09	27.33	26.99	27.19	2503449
2024-07-18	27.65	27.65	27.22	27.34	2554510
2024-07-19	27.05	27.16	26.66	26.68	2627740
2024-07-22	26.57	26.76	26.48	26.61	2834025
2024-07-23	26.27	26.34	26.05	26.18	2584004
2024-07-24	26.37	26.52	26.04	26.05	3471434
2024-07-25	25.87	26.15	25.65	25.99	3160855
2024-07-26	26.09	26.17	25.81	26.01	2478300
2024-07-29	26.24	26.25	25.71	25.98	3567714
2024-07-30	25.70	25.99	25.63	25.93	3950856
2024-07-31	26.69	26.72	26.50	26.56	3206721
2024-08-01	26.97	26.99	26.12	26.28	5091423
2024-08-02	26.16	26.24	25.87	26.07	2723349
2024-08-05	25.11	25.54	25.05	25.43	3517551
2024-08-06	25.11	25.89	25.07	25.73	2768196
2024-08-07	26.24	26.57	26.20	26.34	2773181
2024-08-08	26.80	27.28	26.79	27.25	4195919
2024-08-09	27.11	27.59	27.03	27.53	3648996
2024-08-12	28.17	28.29	27.98	28.13	3071491
2024-08-13	27.79	27.82	27.53	27.63	1817715
2024-08-14	27.79	27.81	27.62	27.70	1696013
2024-08-15	27.89	27.96	27.78	27.83	1240565
2024-08-16	27.71	27.88	27.59	27.13	1419383
2024-08-19	27.47	27.96	27.45	27.64	1970786
2024-08-20	27.53	27.54	27.01	27.02	2114069
2024-08-21	27.27	27.30	26.84	26.91	2867360
2024-08-22	26.60	26.71	26.41	26.51	1921033
2024-08-23	26.58	27.06	26.56	27.04	1803461
2024-08-26	27.20	27.39	27.03	27.20	1960122
2024-08-27	27.30	27.32	27.05	27.10	2171221
2024-08-28	27.21	27.31	26.98	27.10	3236624
2024-08-29	27.00	27.28	26.94	27.18	3068851
2024-08-30	26.71	26.93	26.37	26.89	3290582
2024-09-03	25.87	25.89	25.53	25.59	3240330
2024-09-04	25.63	25.83	25.28	25.36	4120070
2024-09-05	25.64	25.67	25.28	25.31	2091466
2024-09-06	25.22	25.41	24.88	24.93	3361760
2024-09-09	24.66	25.08	24.64	24.95	3373126
2024-09-10	24.91	24.93	24.12	24.46	3708829
2024-09-11	24.49	24.56	24.09	24.49	2551712
2024-09-12	24.56	24.90	24.47	24.83	2604953
2024-09-13	25.21	25.31	25.01	25.09	1927107
2024-09-16	25.25	25.39	25.02	25.18	2619742
2024-09-17	25.01	25.25	24.91	24.95	3522658
2024-09-18	25.09	25.37	24.93	25.12	2698198
2024-09-19	25.45	25.49	24.75	24.86	6365095
2024-09-20	24.72	24.94	24.59	24.86	4666602
2024-09-23	25.05	25.52	24.99	25.26	2459361
2024-09-24	25.75	25.75	25.31	25.40	2420003
2024-09-25	25.16	25.18	24.77	24.80	4289132
2024-09-26	24.24	24.33	24.02	24.19	4844994
2024-09-27	24.89	25.12	24.82	24.99	3225028
2024-09-30	25.16	25.44	25.04	25.33	3011060
2024-10-01	25.05	26.13	25.04	25.99	4818936
2024-10-02	26.57	26.78	26.27	26.59	4342068
2024-10-03	26.41	26.78	26.29	26.75	3218295
2024-10-04	26.80	27.13	26.61	27.12	3761163
2024-10-07	26.02	26.36	25.87	26.30	6989157
2024-10-08	25.75	25.80	25.27	25.38	4839498
2024-10-09	24.87	24.98	24.75	24.88	4686891
2024-10-10	25.29	25.50	25.14	25.42	3672820
2024-10-11	25.55	25.65	25.50	25.54	1553425
2024-10-14	25.50	25.70	25.38	25.66	3338621
2024-10-15	24.76	24.79	24.41	24.42	2701251
2024-10-16	24.49	24.59	24.18	24.19	2744879
2024-10-17	24.20	24.41	24.15	24.32	2715338
2024-10-18	24.35	24.38	23.95	24.15	2989867
2024-10-21	24.60	24.71	24.26	24.33	2672358
2024-10-22	24.45	24.72	24.42	24.57	3248438
2024-10-23	24.10	24.37	24.01	24.21	3232740
2024-10-24	24.84	25.11	24.79	25.09	3367349
2024-10-25	25.83	25.87	25.47	25.48	5199431
2024-10-28	24.64	24.87	24.59	24.68	3620786
2024-10-29	24.93	24.93	24.66	24.75	3342638
2024-10-30	24.68	24.79	24.52	24.58	3257662
2024-10-31	24.11	24.20	23.36	23.48	9340978
2024-11-01	23.91	23.91	23.24	23.28	6564539
2024-11-04	23.79	23.93	23.45	23.56	5604314
2024-11-05	23.68	23.74	23.59	23.61	4484388
2024-11-06	22.42	22.74	22.15	22.46	7859849
2024-11-07	22.99	23.08	22.74	22.84	6346682
2024-11-08	22.92	22.94	22.58	22.78	4364932
2024-11-11	22.73	22.98	22.66	22.81	4708723
2024-11-12	22.70	22.70	22.42	22.52	3741541
2024-11-13	22.53	22.81	22.31	22.67	3444577
2024-11-14	23.62	23.82	23.50	23.69	9806737
2024-11-15	23.71	24.35	23.61	23.96	6133250
2024-11-18	24.17	24.39	24.10	23.52	3141965
2024-11-19	23.60	23.97	23.55	23.67	3431500
2024-11-20	24.27	24.58	24.23	24.55	4991078
2024-11-21	25.06	25.16	24.81	24.89	4662107
2024-11-22	24.37	24.76	24.32	24.67	3578296
2024-11-25	24.64	24.72	24.33	24.36	2830591
2024-11-26	24.09	24.12	23.77	23.90	3782344
2024-11-27	24.21	24.50	24.16	24.37	2181347
2024-11-29	24.10	24.24	24.01	24.18	1287244
2024-12-02	24.28	24.32	23.92	24.10	1916125
2024-12-03	24.62	24.69	24.41	24.57	2193947
2024-12-04	24.58	24.58	23.92	23.99	2711107
2024-12-05	24.04	24.20	23.93	24.12	1398013
2024-12-06	23.78	23.78	23.19	23.23	2749114
2024-12-09	24.00	24.23	23.77	23.81	4925461
2024-12-10	23.89	23.95	23.60	23.63	2568302
2024-12-11	23.80	23.87	23.47	23.84	2550067
2024-12-12	23.45	23.54	23.25	23.28	3482050
2024-12-13	23.45	23.47	23.04	23.19	2293493
2024-12-16	22.61	22.71	22.30	22.35	2760959
2024-12-17	22.59	22.72	22.48	22.68	2114881
2024-12-18	22.45	22.57	21.85	21.88	2072316
2024-12-19	22.46	22.51	22.19	22.25	3230509
2024-12-20	22.14	22.42	22.12	22.29	2332270
2024-12-23	22.38	22.79	22.34	22.72	2028993
2024-12-24	22.69	22.88	22.59	22.79	654667
2024-12-26	22.84	22.84	22.57	22.69	1499929
2024-12-27	22.91	23.17	22.87	23.06	2626396
2024-12-30	23.32	23.47	23.17	23.32	2466580
2024-12-31	23.36	23.89	23.34	23.69	2345163
2025-01-02	24.35	24.62	24.30	24.57	2854682
2025-01-03	25.04	25.21	24.92	25.20	2488791
2025-01-06	25.22	25.44	24.92	24.97	3301847
2025-01-07	25.44	26.06	25.40	25.85	4618371
2025-01-08	25.22	25.41	25.12	25.30	3196531
2025-01-10	25.80	25.89	25.19	25.27	3162605
2025-01-13	25.70	26.00	25.66	25.78	2635989
2025-01-14	25.64	25.71	25.35	25.51	5255599
2025-01-15	25.59	25.79	25.53	25.67	2488872
2025-01-16	25.02	25.20	24.99	25.06	3679162
2025-01-17	24.92	25.18	24.88	24.92	3389689
2025-01-21	24.17	24.74	24.02	24.55	4258333
2025-01-22	24.34	24.36	24.00	24.00	3619294
2025-01-23	24.45	24.58	24.17	24.23	3121121
2025-01-24	24.19	24.23	23.83	23.83	2716255
2025-01-27	23.73	23.87	23.48	23.54	4175840
2025-01-28	23.71	23.89	23.39	23.58	3250047
2025-01-29	23.76	23.99	23.74	23.90	2828811
2025-01-30	23.94	24.13	23.73	24.05	2475562
2025-01-31	24.29	24.37	23.92	23.99	3295014
2025-02-03	23.83	24.01	23.72	23.81	3171147
2025-02-04	23.85	24.85	23.85	24.78	5126542
2025-02-05	23.87	24.01	23.35	23.45	9746068
2025-02-06	23.95	24.00	22.90	23.06	11743174
2025-02-07	23.45	23.84	23.33	23.55	6152745
2025-02-10	24.20	24.62	24.14	24.55	8354278
2025-02-11	24.89	25.04	24.65	24.67	7190699
2025-02-12	24.05	24.16	22.92	23.27	8149499
2025-02-13	23.27	23.53	23.10	22.71	4225571
2025-02-14	23.30	23.52	23.05	23.09	3000435
2025-02-18	22.51	23.32	22.42	23.16	6699296
2025-02-19	23.14	23.50	22.92	23.07	5122454
2025-02-20	23.26	23.49	23.17	23.48	2946193
2025-02-21	23.23	23.40	23.12	23.24	3621396
2025-02-24	23.25	23.42	23.07	23.35	2730414
2025-02-25	23.12	23.22	22.64	22.81	4655083
2025-02-26	22.82	22.94	22.46	22.63	5154415
2025-02-27	22.93	23.10	22.74	22.93	4105339
2025-02-28	22.78	23.95	22.68	23.39	6668557
2025-03-03	23.40	23.49	22.43	22.66	6280770
2025-03-04	22.17	22.66	22.00	22.48	3293109
2025-03-05	22.43	22.50	22.05	22.41	2647801
2025-03-06	22.45	22.62	22.10	22.37	5021747
2025-03-07	23.16	23.43	22.97	23.17	4473104
2025-03-10	24.19	24.54	23.95	24.15	5462829
2025-03-11	24.50	24.59	23.82	23.93	5956403
2025-03-12	23.89	24.15	23.59	24.05	4217544
2025-03-13	24.12	24.34	23.49	23.78	6638450
2025-03-14	23.85	24.35	23.71	24.29	2637728
2025-03-17	24.64	24.82	24.56	24.70	2354478
2025-03-18	24.81	24.86	24.58	24.71	4461001
2025-03-19	24.98	25.25	24.94	25.15	2942776
2025-03-20	24.96	25.42	24.92	25.32	2350297
2025-03-21	25.68	25.76	25.53	25.67	2926503
2025-03-24	25.48	25.66	25.40	25.54	3252338
2025-03-25	25.93	26.16	25.39	25.62	4389566
2025-03-26	25.92	26.17	25.89	25.97	1984516
2025-03-27	25.86	26.32	25.76	26.14	3605949
2025-03-28	26.14	26.20	25.90	26.03	1808881
2025-03-31	26.13	26.57	26.08	26.45	2538393
2025-04-01	26.83	26.99	26.66	26.92	3116922
2025-04-02	26.80	26.82	26.44	26.77	3025481
2025-04-03	25.39	25.76	25.33	25.49	4578848
2025-04-04	24.08	24.27	23.30	23.41	6252924
2025-04-07	22.40	23.69	22.23	22.76	6949421
2025-04-08	23.36	23.37	21.73	22.04	6237637
2025-04-09	21.69	23.86	21.41	23.43	6655929
2025-04-10	22.95	22.96	22.05	22.56	3835750
2025-04-11	22.87	23.43	22.54	23.25	4454160
2025-04-14	23.60	23.60	23.08	23.43	2762258
2025-04-15	23.33	23.47	23.03	23.06	3067194
2025-04-16	23.29	23.63	23.23	23.44	1908516
2025-04-17	22.96	23.59	22.95	23.32	4821504
2025-04-21	23.11	23.16	22.59	23.04	3565955
2025-04-22	23.34	23.72	23.16	23.24	4830320
2025-04-23	23.38	23.38	22.65	22.85	3874694
2025-04-24	23.00	23.03	22.82	22.92	2304858
2025-04-25	22.61	22.79	22.48	22.66	3448521
2025-04-28	22.69	22.95	22.67	22.90	3684597
2025-04-29	22.87	23.20	22.79	23.08	6226280
2025-04-30	22.85	23.03	22.14	22.29	6394695
2025-05-01	22.15	22.50	21.96	22.32	6187322
2025-05-02	23.16	23.30	22.78	23.25	8040831
2025-05-05	23.17	23.24	23.02	23.09	4178707
2025-05-06	23.45	23.63	23.25	23.27	3939140
2025-05-07	23.03	23.06	22.76	22.89	3627378
2025-05-08	22.80	23.05	22.69	22.79	3355874
2025-05-09	23.15	23.19	22.92	23.03	4999347
2025-05-12	23.46	23.58	22.99	23.11	4537214
2025-05-13	23.32	23.71	23.22	23.63	3180957
2025-05-14	23.18	23.41	23.13	23.37	3489136
2025-05-15	23.40	23.59	23.21	23.20	2546348
2025-05-16	23.69	23.75	23.43	23.62	2156591
2025-05-19	23.40	23.43	23.00	23.11	4804085
2025-05-20	23.70	23.84	23.58	23.66	4989675
2025-05-21	24.08	24.11	23.61	23.62	4580904
2025-05-22	23.34	23.66	23.06	23.50	4611615
2025-05-23	23.48	23.86	23.47	23.82	2158365
2025-05-27	24.50	24.62	24.18	24.29	3911519
2025-05-28	24.17	24.20	23.91	24.04	3495860
2025-05-29	24.00	24.09	23.69	23.93	2595463
2025-05-30	23.71	23.74	23.32	23.49	6009494
2025-06-02	24.37	24.44	24.09	24.32	4223935
2025-06-03	24.04	24.41	23.86	24.27	2906217
2025-06-04	24.39	24.59	24.01	24.03	3071916
2025-06-05	24.49	24.49	24.18	24.23	2214194
2025-06-06	24.30	24.58	24.28	24.52	2173983

Explore More About EQNR

Coins representing dividend payouts and trends

EQNR Dividend History

Discover Equinor ASA'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

EQNR Stock Split History

Discover Equinor ASA'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

EQNR Historical Prices

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

Web Analytics