ERJ Historical Prices

Summary

Key Stock Metrics

25.24

(July 2, 2024)

52-Week Low

56.61

(March 19, 2025)

52-Week High

56.61

(March 19, 2025)

All-Time High

54.95

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-21	20.00	21.63	19.06	21.56	6454699
2000-07-24	21.38	22.25	21.31	22.06	1416299
2000-07-25	22.75	23.25	21.88	22.75	715299
2000-07-26	22.25	22.69	22.19	22.63	266099
2000-07-27	22.38	22.88	22.38	22.63	202199
2000-07-28	22.50	22.50	21.63	22.38	393399
2000-07-31	22.13	22.75	22.06	22.50	443699
2000-08-01	22.44	22.44	22.13	22.31	570899
2000-08-02	22.19	22.31	22.06	22.31	162399
2000-08-03	21.75	21.88	21.44	21.56	169899
2000-08-04	21.56	21.94	21.38	21.44	78899
2000-08-07	21.44	21.88	21.44	21.75	217198
2000-08-08	22.00	22.31	22.00	22.25	138399
2000-08-09	22.25	22.38	22.13	22.25	177999
2000-08-10	22.19	22.38	22.00	22.31	277799
2000-08-11	22.25	23.00	22.19	22.94	79799
2000-08-14	22.94	24.56	22.94	24.50	303899
2000-08-15	24.31	24.31	23.38	23.69	202299
2000-08-16	23.63	23.75	22.25	22.38	459799
2000-08-17	22.38	23.00	22.00	22.50	583399
2000-08-18	23.13	24.19	22.94	24.00	1025199
2000-08-21	24.25	24.25	24.00	24.13	137199
2000-08-22	24.06	24.63	24.06	24.13	106099
2000-08-23	24.13	25.00	24.13	24.75	312299
2000-08-24	24.88	25.38	24.50	25.19	236299
2000-08-25	25.31	26.19	25.00	25.44	123098
2000-08-28	25.56	26.69	25.19	26.00	72699
2000-08-29	26.00	27.13	26.00	26.94	360899
2000-08-30	27.25	27.50	26.81	27.38	198099
2000-08-31	28.00	28.75	27.00	27.31	305399
2000-09-01	27.81	27.81	27.13	27.22	333799
2000-09-05	27.00	27.25	26.50	26.50	447799
2000-09-06	26.69	27.69	26.63	27.69	254199
2000-09-07	27.69	29.19	27.69	29.00	196999
2000-09-08	29.00	29.00	28.19	28.63	190699
2000-09-11	28.63	28.88	28.25	28.44	134699
2000-09-12	28.50	28.50	28.06	28.17	172198
2000-09-13	28.44	29.00	28.38	28.41	63099
2000-09-14	28.81	29.38	28.69	29.38	301899
2000-09-15	29.38	30.00	29.19	29.50	367399
2000-09-18	29.13	29.44	27.63	27.63	515899
2000-09-19	27.63	28.88	27.38	28.75	220999
2000-09-20	28.88	28.88	27.31	28.25	186399
2000-09-21	28.50	28.50	28.06	28.38	24099
2000-09-22	28.00	29.38	28.00	29.38	117299
2000-09-25	29.63	31.38	29.63	30.47	323299
2000-09-26	30.69	30.88	30.13	30.88	631999
2000-09-27	30.81	32.00	30.81	31.44	556599
2000-09-28	31.50	31.50	30.75	30.94	124898
2000-09-29	30.69	31.13	29.88	31.00	282999
2000-10-02	31.13	31.25	29.13	29.38	408199
2000-10-03	29.25	30.50	29.25	30.06	147099
2000-10-04	30.00	30.13	29.75	30.00	158199
2000-10-05	30.13	30.31	29.94	30.13	155399
2000-10-06	30.13	30.13	29.44	29.56	229699
2000-10-09	29.69	30.50	29.56	30.13	62299
2000-10-10	30.25	31.63	30.13	31.00	95399
2000-10-11	31.25	31.25	30.81	31.00	111199
2000-10-12	31.25	31.44	30.81	30.88	44699
2000-10-13	30.75	31.38	30.63	30.69	80199
2000-10-16	30.56	30.81	29.75	30.00	44099
2000-10-17	30.25	31.31	30.19	30.75	191699
2000-10-18	30.13	31.38	29.88	31.38	256299
2000-10-19	31.44	32.06	31.00	31.88	197899
2000-10-20	31.50	32.00	31.06	31.38	103499
2000-10-23	31.38	31.38	30.19	30.25	258799
2000-10-24	30.00	30.13	28.56	29.06	214099
2000-10-25	28.63	29.13	26.00	26.63	363899
2000-10-26	27.06	27.06	24.56	25.75	964999
2000-10-27	26.00	27.50	26.00	27.44	355999
2000-10-30	28.00	29.38	27.75	28.75	245899
2000-10-31	28.88	29.75	28.88	28.94	58499
2000-11-01	28.81	29.50	28.63	29.13	158398
2000-11-02	29.25	30.25	29.00	29.00	50399
2000-11-03	28.75	29.00	28.13	28.19	144999
2000-11-06	28.31	28.31	27.63	27.88	40799
2000-11-07	27.94	27.94	27.13	27.75	128199
2000-11-08	27.94	27.94	27.19	27.19	39899
2000-11-09	26.50	26.75	26.38	26.75	961199
2000-11-10	26.50	26.63	26.25	26.38	127299
2000-11-13	26.00	27.25	26.00	27.25	197799
2000-11-14	27.50	29.75	27.50	29.25	499599
2000-11-15	29.38	30.25	29.38	30.00	153999
2000-11-16	30.00	31.00	29.50	29.56	197999
2000-11-17	29.00	29.38	28.25	29.38	123199
2000-11-20	29.63	29.63	29.19	29.50	55099
2000-11-21	29.50	30.75	29.50	30.56	132699
2000-11-22	30.50	30.50	30.00	30.44	46299
2000-11-24	29.00	29.25	29.00	29.25	10699
2000-11-27	29.25	29.25	28.00	28.44	26399
2000-11-28	28.00	30.25	28.00	30.00	53999
2000-11-29	28.38	30.00	28.38	29.44	77899
2000-11-30	28.25	28.38	27.50	27.56	91599
2000-12-01	27.56	27.88	26.94	26.94	52999
2000-12-04	26.69	28.00	26.31	27.44	190099
2000-12-05	28.13	29.06	28.13	28.75	56798
2000-12-06	28.75	29.50	28.75	29.25	167898
2000-12-07	29.13	29.88	29.00	29.75	138499
2000-12-08	30.00	30.56	30.00	30.19	542299
2000-12-11	31.25	33.19	31.19	32.75	486099
2000-12-12	32.75	32.75	32.00	32.44	98699
2000-12-13	32.31	33.44	32.19	33.06	181799
2000-12-14	33.06	34.50	32.75	34.25	374299
2000-12-15	34.25	36.75	34.13	36.00	540399
2000-12-18	36.50	38.13	36.50	37.25	147899
2000-12-19	37.13	37.69	35.50	36.88	165299
2000-12-20	36.00	36.13	35.75	36.00	123599
2000-12-21	35.88	36.00	35.13	36.00	69599
2000-12-22	36.00	36.88	35.88	36.00	148099
2000-12-26	36.00	36.13	35.38	36.13	21899
2000-12-27	36.38	36.50	36.00	36.00	68499
2000-12-28	36.50	38.00	36.50	37.69	220699
2000-12-29	38.50	40.00	38.13	39.75	70299
2001-01-02	40.50	40.50	39.25	39.44	376199
2001-01-03	39.44	42.00	39.44	41.75	686399
2001-01-04	42.63	42.88	38.38	40.00	976699
2001-01-05	39.94	39.94	38.31	39.31	359599
2001-01-08	39.56	40.00	38.94	39.81	109199
2001-01-09	40.50	42.00	40.50	40.94	204399
2001-01-10	40.81	41.75	39.63	41.25	360999
2001-01-11	40.63	40.63	37.50	38.94	837099
2001-01-12	37.75	37.88	34.63	37.00	858699
2001-01-16	37.75	37.94	36.50	37.06	135199
2001-01-17	37.06	38.44	37.06	38.25	76199
2001-01-18	39.13	40.44	39.13	40.19	162699
2001-01-19	40.19	40.19	39.38	39.56	67999
2001-01-22	39.44	39.44	38.25	39.25	197799
2001-01-23	39.31	41.31	39.31	41.06	683498
2001-01-24	41.13	43.25	40.50	41.13	528099
2001-01-25	41.13	41.13	39.56	39.69	313399
2001-01-26	40.06	40.75	39.63	40.25	256699
2001-01-29	40.45	42.45	40.40	41.15	153299
2001-01-30	41.16	42.99	40.60	41.50	383099
2001-01-31	41.60	42.75	41.31	41.51	203699
2001-02-01	41.65	41.65	40.25	41.00	251799
2001-02-02	41.50	41.70	40.15	40.18	493099
2001-02-05	40.28	40.28	38.65	38.89	92998
2001-02-06	38.95	40.26	38.77	39.50	144199
2001-02-07	39.50	40.25	39.35	39.51	110999
2001-02-08	40.00	40.45	39.20	39.20	149999
2001-02-09	38.00	38.90	37.50	37.80	240799
2001-02-12	38.00	38.40	37.37	37.45	96899
2001-02-13	37.70	38.50	37.25	37.65	151799
2001-02-14	37.40	38.20	37.26	37.91	93099
2001-02-15	37.91	38.05	37.25	37.40	150099
2001-02-16	36.55	36.55	35.90	36.24	218798
2001-02-20	36.30	36.80	36.25	36.68	126599
2001-02-21	36.40	36.40	35.45	35.90	139699
2001-02-22	35.65	35.90	34.75	35.08	128699
2001-02-23	34.75	36.20	34.75	36.00	258398
2001-02-26	36.15	38.61	36.15	38.60	262199
2001-02-27	38.50	38.50	37.60	37.81	108899
2001-02-28	37.95	38.20	37.69	38.00	126999
2001-03-01	38.06	38.25	37.20	38.24	308099
2001-03-02	38.20	38.27	38.05	38.05	61098
2001-03-05	38.05	38.50	37.90	37.90	160499
2001-03-06	38.20	38.70	38.10	38.30	75499
2001-03-07	38.30	40.25	38.10	40.25	164999
2001-03-08	40.50	40.84	40.10	40.80	321099
2001-03-09	40.40	40.50	40.08	40.08	176099
2001-03-12	40.33	40.33	38.58	38.70	213499
2001-03-13	38.50	38.50	38.01	38.12	124299
2001-03-14	37.50	38.75	37.00	38.74	139299
2001-03-15	39.00	39.45	39.00	39.10	184099
2001-03-16	39.20	39.20	38.30	38.60	127398
2001-03-19	39.00	39.15	38.10	38.81	208199
2001-03-20	38.41	38.50	37.80	37.80	253699
2001-03-21	37.80	37.80	36.15	36.15	204899
2001-03-22	36.02	36.02	31.35	34.50	558398
2001-03-23	36.06	38.00	36.06	37.71	380699
2001-03-26	39.49	39.50	38.51	38.65	64999
2001-03-27	38.00	39.62	37.75	39.25	78199
2001-03-28	39.25	39.25	38.50	38.66	90999
2001-03-29	39.00	39.10	37.70	37.90	132699
2001-03-30	37.91	38.15	36.10	37.90	70899
2001-04-02	40.50	40.50	39.30	39.31	122799
2001-04-03	39.41	39.41	37.56	38.35	94199
2001-04-04	38.25	38.40	35.75	36.89	168299
2001-04-05	36.79	37.50	36.79	37.25	236599
2001-04-06	37.01	37.01	36.00	36.00	51199
2001-04-09	37.00	37.50	36.25	36.98	112299
2001-04-10	38.00	39.50	37.40	38.35	171699
2001-04-11	40.00	40.15	38.65	39.09	180399
2001-04-12	38.84	40.23	38.65	40.10	263899
2001-04-16	40.00	40.85	39.88	40.80	151598
2001-04-17	40.90	41.95	40.80	41.25	132299
2001-04-18	42.25	42.25	41.40	41.49	168899
2001-04-19	41.55	41.55	39.89	39.90	120299
2001-04-20	40.00	40.60	39.31	39.60	184599
2001-04-23	39.60	40.36	39.40	40.10	66399
2001-04-24	40.10	41.00	40.10	40.90	114599
2001-04-25	40.50	41.75	40.50	41.75	87099
2001-04-26	42.50	46.00	42.40	44.80	363399
2001-04-27	45.75	46.00	43.40	44.60	319899
2001-04-30	47.25	47.40	44.81	44.81	96699
2001-05-01	44.90	44.90	44.30	44.75	73299
2001-05-02	44.95	45.50	44.50	45.50	148099
2001-05-03	45.25	45.25	42.75	42.80	45699
2001-05-04	41.37	41.37	39.75	40.40	667599
2001-05-07	40.40	40.50	39.62	40.18	261199
2001-05-08	40.00	40.00	39.40	39.50	281099
2001-05-09	39.30	40.22	39.25	39.79	209699
2001-05-10	40.55	42.11	40.55	42.08	211699
2001-05-11	42.25	43.00	42.11	42.71	250999
2001-05-14	43.00	43.45	42.40	43.06	273799
2001-05-15	43.06	43.10	42.35	43.00	222799
2001-05-16	43.10	43.25	42.59	42.63	127799
2001-05-17	42.63	42.67	41.90	42.01	265299
2001-05-18	42.00	42.00	40.50	40.60	134899
2001-05-21	41.10	43.20	41.05	42.30	81698
2001-05-22	42.30	43.10	42.27	42.50	102299
2001-05-23	42.65	42.73	41.25	41.58	66999
2001-05-24	41.83	42.21	40.72	42.00	136799
2001-05-25	42.20	42.60	40.35	42.15	193199
2001-05-29	42.00	42.55	40.86	41.50	249499
2001-05-30	40.75	41.43	40.52	41.30	148399
2001-05-31	41.55	41.75	40.90	41.40	172198
2001-06-01	41.40	41.90	40.50	41.70	150999
2001-06-04	41.80	41.80	41.40	41.46	57698
2001-06-05	41.70	41.70	39.60	40.05	510799
2001-06-06	40.05	40.50	39.45	39.51	358599
2001-06-07	39.70	39.90	38.25	39.25	174999
2001-06-08	39.00	39.01	38.00	38.22	360299
2001-06-11	38.05	38.07	37.00	37.35	1011099
2001-06-12	37.05	39.35	37.00	38.90	1140199
2001-06-13	39.90	40.65	39.58	40.40	3218699
2001-06-14	39.75	40.50	39.75	40.15	713199
2001-06-15	40.40	41.50	40.25	41.21	1053999
2001-06-18	39.75	40.50	39.71	40.50	1336499
2001-06-19	40.25	40.45	39.25	39.50	817999
2001-06-20	39.91	40.20	39.05	39.50	651999
2001-06-21	40.19	40.19	39.30	39.61	424099
2001-06-22	40.14	40.25	39.53	39.60	430798
2001-06-25	39.60	39.61	38.00	39.00	594299
2001-06-26	38.75	38.98	38.24	38.28	170199
2001-06-27	37.50	38.00	37.45	37.60	394099
2001-06-28	37.40	38.35	37.22	38.30	407099
2001-06-29	38.30	39.32	38.30	39.05	229699
2001-07-02	39.10	39.40	38.75	39.28	102599
2001-07-03	39.40	39.69	39.16	39.45	97699
2001-07-05	38.60	38.61	37.30	37.40	521298
2001-07-06	37.00	37.84	36.68	37.74	144199
2001-07-09	37.94	37.94	37.45	37.60	187798
2001-07-10	37.00	37.00	34.28	36.41	983999
2001-07-11	34.75	35.80	34.75	35.50	745599
2001-07-12	35.30	35.30	34.80	34.92	599599
2001-07-13	34.80	34.80	34.00	34.51	282899
2001-07-16	34.55	34.55	33.77	33.96	282999
2001-07-17	33.96	36.95	33.96	36.23	311299
2001-07-18	36.35	37.10	36.35	36.90	405699
2001-07-19	36.90	37.45	36.90	37.20	336898
2001-07-20	37.00	37.60	37.00	37.52	133799
2001-07-23	38.00	38.24	36.05	37.60	438199
2001-07-24	37.70	37.80	36.35	36.60	238299
2001-07-25	36.35	36.35	35.35	35.70	209199
2001-07-26	35.75	35.85	35.46	35.72	484099
2001-07-27	35.72	35.72	35.00	35.00	98198
2001-07-30	35.43	35.88	35.43	35.74	228499
2001-07-31	35.60	36.02	35.50	35.60	134199
2001-08-01	35.50	35.99	35.35	35.84	211998
2001-08-02	36.00	36.00	35.75	35.80	80699
2001-08-03	36.00	36.50	35.50	36.50	106599
2001-08-06	36.50	37.35	36.50	36.94	126999
2001-08-07	36.70	37.20	36.60	36.80	126599
2001-08-08	36.60	36.83	36.40	36.53	94299
2001-08-09	36.45	36.74	36.00	36.02	58598
2001-08-10	36.00	36.45	35.65	36.25	154699
2001-08-13	36.65	37.05	36.56	36.56	228599
2001-08-14	36.40	36.40	33.15	33.80	1814500
2001-08-15	33.80	33.80	30.22	30.83	3032699
2001-08-16	30.90	31.30	29.42	30.70	1409599
2001-08-17	29.75	29.85	28.78	29.00	607498
2001-08-20	29.00	29.30	28.50	29.05	434699
2001-08-21	29.05	29.50	29.02	29.26	353398
2001-08-22	29.90	29.90	29.52	29.55	329999
2001-08-23	29.48	29.50	28.90	28.97	235699
2001-08-24	28.97	30.30	28.90	30.10	410499
2001-08-27	30.10	30.10	29.42	29.70	188399
2001-08-28	29.65	29.65	29.02	29.10	149899
2001-08-29	29.47	29.47	28.02	28.20	167399
2001-08-30	28.26	28.26	25.70	26.81	1005999
2001-08-31	26.75	26.75	25.80	26.10	472099
2001-09-04	26.40	26.40	25.65	25.85	341899
2001-09-05	26.30	26.35	25.35	25.70	724999
2001-09-06	25.90	27.50	25.71	27.00	703499
2001-09-07	27.00	27.00	24.97	25.00	358499
2001-09-10	24.75	24.75	23.75	24.03	433599
2001-09-17	10.50	16.10	10.50	15.70	4844198
2001-09-18	15.75	16.25	15.30	15.40	1695999
2001-09-19	15.81	16.40	14.55	14.70	636299
2001-09-20	14.70	14.70	11.35	11.95	2326899
2001-09-21	11.50	12.99	11.45	12.50	1500700
2001-09-24	13.00	13.20	12.70	13.00	670398
2001-09-25	13.00	13.00	12.30	12.80	612099
2001-09-26	12.90	12.90	12.30	12.59	847599
2001-09-27	12.00	12.78	12.00	12.78	565599
2001-09-28	13.05	13.45	12.24	12.75	976199
2001-10-01	12.00	12.00	11.14	11.45	941299
2001-10-02	11.55	12.15	11.46	12.00	229899
2001-10-03	11.90	12.00	11.71	11.98	344399
2001-10-04	12.35	13.60	12.25	12.92	993599
2001-10-05	13.00	13.05	12.40	12.50	498699
2001-10-08	12.15	12.69	12.09	12.25	148599
2001-10-09	12.47	12.60	12.11	12.55	240799
2001-10-10	12.51	13.50	12.51	13.29	300199
2001-10-11	13.55	14.50	13.55	14.16	731299
2001-10-12	14.20	14.76	13.86	14.14	186499
2001-10-15	14.14	14.35	13.76	14.35	259799
2001-10-16	14.60	14.95	14.27	14.80	800799
2001-10-17	14.95	15.05	14.60	14.81	1083899
2001-10-18	14.70	15.15	14.46	15.06	427699
2001-10-19	15.00	16.65	14.80	16.60	659799
2001-10-22	16.60	17.68	16.60	17.30	1383099
2001-10-23	17.50	17.50	17.15	17.16	387099
2001-10-24	17.15	17.45	16.85	17.45	466599
2001-10-25	17.00	17.45	16.89	17.30	172198
2001-10-26	17.31	18.37	17.25	17.89	320199
2001-10-29	17.88	18.20	17.20	17.75	436399
2001-10-30	17.55	17.60	16.60	16.77	525299
2001-10-31	17.27	17.40	16.75	17.16	328999
2001-11-01	17.20	18.16	17.20	17.75	234799
2001-11-02	17.80	19.20	17.79	18.21	316298
2001-11-05	19.10	19.30	18.60	18.64	376899
2001-11-06	18.75	18.84	17.36	17.61	926099
2001-11-07	17.80	17.80	17.43	17.59	238999
2001-11-08	17.65	17.80	17.20	17.49	284999
2001-11-09	17.49	17.50	16.90	17.00	378799
2001-11-12	17.15	17.15	15.69	16.37	290399
2001-11-13	16.75	17.19	16.75	17.02	144599
2001-11-14	17.60	17.60	16.51	16.70	210899
2001-11-15	16.90	16.90	16.00	16.40	238899
2001-11-16	16.40	16.60	16.34	16.35	519999
2001-11-19	16.70	17.10	16.35	17.10	406499
2001-11-20	17.35	17.49	16.90	17.49	359999
2001-11-21	17.45	17.98	17.45	17.98	204399
2001-11-23	18.45	18.95	18.45	18.77	56899
2001-11-26	18.77	19.25	18.77	19.01	484099
2001-11-27	19.10	19.10	18.40	18.52	454299
2001-11-28	18.25	18.26	17.80	17.85	186699
2001-11-29	17.95	18.15	17.65	17.79	434299
2001-11-30	18.00	18.50	18.00	18.50	263598
2001-12-03	18.75	19.65	18.70	19.35	335499
2001-12-04	20.00	20.20	19.18	19.30	242599
2001-12-05	19.30	20.68	19.30	20.68	254699
2001-12-06	20.67	21.20	20.30	20.70	246199
2001-12-07	20.65	20.85	20.00	20.10	76399
2001-12-10	20.35	20.65	20.10	20.45	188299
2001-12-11	20.70	20.70	20.20	20.22	95799
2001-12-12	20.47	20.95	20.13	20.82	272599
2001-12-13	20.35	20.60	20.33	20.35	139299
2001-12-14	21.00	22.25	20.90	21.10	595599
2001-12-17	21.50	21.50	21.10	21.16	203999
2001-12-18	21.80	21.80	21.20	21.41	388299
2001-12-19	21.70	21.90	21.52	21.55	254998
2001-12-20	21.25	21.29	20.61	21.03	282199
2001-12-21	21.20	21.62	20.45	21.55	154399
2001-12-24	21.80	21.87	21.67	21.75	17898
2001-12-26	21.60	21.70	21.30	21.40	126698
2001-12-27	21.65	21.78	21.60	21.70	81599
2001-12-28	22.25	22.39	21.90	22.20	233199
2001-12-31	22.10	22.19	21.90	22.13	54998
2002-01-02	22.60	22.80	22.39	22.74	289999
2002-01-03	23.25	24.10	23.25	23.92	462999
2002-01-04	24.70	24.85	23.75	24.00	319899
2002-01-07	23.90	24.05	23.65	23.91	252799
2002-01-08	23.66	23.99	23.51	23.81	296499
2002-01-09	23.80	24.10	23.55	23.55	144299
2002-01-10	23.50	23.50	22.23	22.23	273199
2002-01-11	22.75	22.85	21.80	22.00	305299
2002-01-14	21.25	21.30	20.76	20.87	224099
2002-01-15	21.50	21.50	21.03	21.15	162599
2002-01-16	21.00	21.30	20.81	20.87	250899
2002-01-17	21.25	21.32	20.98	21.20	150999
2002-01-18	21.20	21.20	20.85	20.88	73899
2002-01-22	21.11	21.11	20.61	20.61	77899
2002-01-23	20.80	21.09	20.75	21.09	131899
2002-01-24	21.05	21.32	21.05	21.12	132799
2002-01-25	21.05	21.44	21.00	21.19	51598
2002-01-28	20.85	21.85	20.85	21.84	146599
2002-01-29	21.95	22.10	21.00	21.15	208099
2002-01-30	21.16	21.28	21.15	21.27	143499
2002-01-31	21.90	22.24	21.90	21.95	119299
2002-02-01	21.95	22.02	21.75	21.96	61699
2002-02-04	21.50	22.00	21.50	21.77	211799
2002-02-05	21.85	22.41	21.77	22.31	130098
2002-02-06	22.56	22.60	22.30	22.45	83399
2002-02-07	21.70	22.15	21.65	22.13	147999
2002-02-08	22.13	22.65	21.60	22.48	242899
2002-02-11	22.48	22.50	22.30	22.48	49098
2002-02-12	22.23	22.30	21.90	21.97	88399
2002-02-13	21.98	22.80	21.98	22.79	85998
2002-02-14	23.04	23.80	23.00	23.58	213399
2002-02-15	23.75	25.40	23.75	25.01	516099
2002-02-19	24.95	24.95	24.35	24.36	366298
2002-02-20	24.40	24.50	23.50	23.99	425199
2002-02-21	24.00	24.01	23.77	23.80	150999
2002-02-22	23.81	23.81	23.15	23.24	164699
2002-02-25	23.00	23.00	21.70	21.93	1291099
2002-02-26	21.80	21.99	21.29	21.45	360099
2002-02-27	21.80	22.00	21.80	21.90	598099
2002-02-28	22.15	22.25	21.85	21.95	784699
2002-03-01	19.60	19.85	18.70	19.85	634200
2002-03-04	20.15	20.50	19.95	20.10	476600
2002-03-05	20.20	20.74	20.15	20.65	568400
2002-03-06	20.25	21.70	20.25	21.50	688800
2002-03-07	21.50	21.67	20.90	21.25	363000
2002-03-08	21.50	21.66	21.30	21.31	175900
2002-03-11	21.30	21.50	21.00	21.30	205300
2002-03-12	20.75	21.35	20.50	21.35	157600
2002-03-13	21.45	22.02	21.45	21.80	146000
2002-03-14	21.80	21.80	21.35	21.60	201800
2002-03-15	21.50	21.85	21.40	21.83	57700
2002-03-18	22.08	22.60	22.05	22.35	208100
2002-03-19	22.36	22.80	22.36	22.76	179100
2002-03-20	22.75	23.25	22.75	22.81	309000
2002-03-21	22.28	22.28	21.77	21.88	88800
2002-03-22	21.70	21.70	20.99	20.99	125200
2002-03-25	20.85	21.23	20.60	21.15	269100
2002-03-26	21.95	22.15	21.00	21.10	743000
2002-03-27	20.85	20.85	20.00	20.00	1029900
2002-03-28	20.10	20.55	19.49	20.18	293100
2002-04-01	20.08	20.80	19.79	20.70	282900
2002-04-02	20.85	20.94	20.60	20.68	490700
2002-04-03	20.70	20.90	20.50	20.51	175600
2002-04-04	20.26	20.60	19.91	20.02	559600
2002-04-05	20.15	20.18	19.76	19.95	567600
2002-04-08	19.45	19.77	19.18	19.58	332100
2002-04-09	19.75	19.76	19.42	19.65	449200
2002-04-10	19.74	20.94	19.72	20.94	622600
2002-04-11	20.94	21.24	20.70	21.11	247100
2002-04-12	21.25	21.44	21.17	21.41	142000
2002-04-15	21.25	21.50	20.90	21.16	259000
2002-04-16	21.41	22.15	21.41	21.87	771100
2002-04-17	21.85	22.03	21.55	21.65	339500
2002-04-18	21.40	21.66	20.90	21.26	449900
2002-04-19	21.65	21.70	21.50	21.60	996200
2002-04-22	21.35	21.53	21.20	21.28	696700
2002-04-23	21.30	22.00	21.30	21.78	450100
2002-04-24	21.82	22.90	21.82	22.41	361800
2002-04-25	22.05	22.40	21.90	22.40	366300
2002-04-26	22.45	22.59	22.20	22.27	361500
2002-04-29	22.05	22.48	22.05	22.38	208100
2002-04-30	22.35	23.31	22.35	23.03	883800
2002-05-01	23.03	23.03	22.25	22.53	333300
2002-05-02	22.65	23.32	22.60	23.05	595900
2002-05-03	22.70	23.45	22.70	23.25	448100
2002-05-06	23.03	23.35	22.90	23.35	243500
2002-05-07	23.45	23.60	23.45	23.55	307000
2002-05-08	24.00	24.00	22.32	23.21	1089800
2002-05-09	22.75	22.80	22.20	22.42	364400
2002-05-10	22.17	22.60	22.02	22.31	261200
2002-05-13	22.31	22.45	21.80	21.80	458800
2002-05-14	21.70	22.74	21.62	22.73	658700
2002-05-15	22.65	23.60	22.50	22.87	285800
2002-05-16	22.90	23.00	22.55	22.68	95300
2002-05-17	22.73	23.00	22.70	22.84	198800
2002-05-20	22.90	23.48	22.89	23.33	398400
2002-05-21	23.30	23.45	22.95	23.15	147100
2002-05-22	23.25	23.25	22.67	22.75	206300
2002-05-23	22.70	22.90	22.55	22.84	150400
2002-05-24	22.80	22.85	22.72	22.77	90200
2002-05-28	22.77	23.10	22.77	23.07	237400
2002-05-29	23.05	23.20	23.02	23.10	519600
2002-05-30	23.10	23.87	23.10	23.77	105100
2002-05-31	23.70	23.70	23.57	23.60	347900
2002-06-03	23.62	23.64	23.41	23.50	318200
2002-06-04	23.00	23.20	22.50	22.73	202700
2002-06-05	22.50	22.88	22.50	22.88	304400
2002-06-06	22.30	22.41	21.48	21.57	294900
2002-06-07	21.57	22.20	21.49	21.83	300300
2002-06-10	21.85	22.46	21.85	22.25	530300
2002-06-11	22.45	22.80	21.79	21.79	150700
2002-06-12	21.79	22.20	21.77	21.80	333800
2002-06-13	22.25	22.70	22.08	22.25	219800
2002-06-14	21.75	22.00	21.65	21.84	127500
2002-06-17	21.84	23.05	21.84	23.05	168100
2002-06-18	23.15	23.50	22.26	22.30	138500
2002-06-19	22.20	22.75	22.08	22.08	151300
2002-06-20	22.20	22.48	21.38	21.39	294300
2002-06-21	21.30	21.30	19.27	19.37	536400
2002-06-24	19.00	19.50	17.55	19.09	797100
2002-06-25	19.30	19.70	18.52	19.10	388300
2002-06-26	19.10	19.88	18.85	19.15	332800
2002-06-27	19.35	20.75	19.35	20.69	251400
2002-06-28	20.90	21.45	20.90	21.40	264900
2002-07-01	21.29	21.34	20.96	21.00	170600
2002-07-02	20.40	21.10	20.40	20.89	203600
2002-07-03	20.64	21.10	20.10	20.50	117200
2002-07-05	20.50	20.94	20.50	20.82	83400
2002-07-08	20.90	21.12	20.61	20.68	142600
2002-07-09	20.80	21.05	20.33	20.40	124300
2002-07-10	21.00	21.00	20.15	20.15	165000
2002-07-11	20.30	21.00	20.25	20.84	191600
2002-07-12	20.96	20.96	20.25	20.51	150100
2002-07-15	20.26	20.41	19.62	20.41	155100
2002-07-16	20.40	20.93	20.40	20.71	397300
2002-07-17	20.70	21.36	20.70	20.94	501100
2002-07-18	20.85	21.30	20.85	21.20	90300
2002-07-19	21.19	21.19	20.40	20.56	381300
2002-07-22	20.26	20.55	20.01	20.01	189100
2002-07-23	20.13	20.14	19.10	19.31	399400
2002-07-24	18.40	18.65	17.75	18.48	823000
2002-07-25	18.44	19.00	18.22	18.80	510800
2002-07-26	18.40	18.60	18.20	18.37	133300
2002-07-29	18.80	18.90	17.97	18.37	756600
2002-07-30	18.37	18.37	17.40	17.60	433200
2002-07-31	17.60	17.90	16.80	17.10	584700
2002-08-01	17.50	18.33	16.77	17.80	592400
2002-08-02	18.25	18.65	17.85	18.30	249500
2002-08-05	18.30	18.30	17.40	17.48	197200
2002-08-06	17.40	18.63	17.40	18.45	214200
2002-08-07	19.00	19.36	18.10	19.34	381200
2002-08-08	20.30	20.30	19.24	19.52	322000
2002-08-09	19.00	19.12	18.59	18.59	327600
2002-08-12	18.34	18.59	17.80	17.88	229600
2002-08-13	17.10	17.55	16.88	16.88	590100
2002-08-14	16.91	17.20	15.15	15.51	828300
2002-08-15	15.75	15.80	15.10	15.66	526700
2002-08-16	16.25	17.70	16.25	16.87	660100
2002-08-19	16.87	17.80	16.87	17.60	306800
2002-08-20	17.60	17.90	17.45	17.50	176600
2002-08-21	17.65	17.85	17.49	17.65	397900
2002-08-22	17.66	18.13	17.65	18.00	385300
2002-08-23	17.95	17.95	17.10	17.26	547400
2002-08-26	17.51	17.95	17.50	17.84	194200
2002-08-27	18.30	18.30	17.80	17.95	170000
2002-08-28	17.95	17.95	17.50	17.71	174600
2002-08-29	17.05	17.50	16.90	17.50	650100
2002-08-30	17.48	17.74	17.17	17.48	429400
2002-09-03	16.85	17.14	16.80	16.97	181400
2002-09-04	16.90	17.05	16.75	17.05	124400
2002-09-05	16.55	17.10	16.55	16.84	270300
2002-09-06	16.84	16.92	16.70	16.75	121700
2002-09-09	16.65	17.50	16.65	17.28	132100
2002-09-10	17.20	17.21	16.60	16.97	110500
2002-09-11	17.10	17.19	16.95	17.15	216900
2002-09-12	17.18	17.19	17.02	17.07	228100
2002-09-13	17.02	17.02	16.55	16.55	315400
2002-09-16	16.65	16.84	16.38	16.47	327200
2002-09-17	16.47	16.50	16.03	16.04	206700
2002-09-18	15.40	15.65	14.80	14.93	475100
2002-09-19	14.87	14.90	14.03	14.20	508400
2002-09-20	14.40	15.25	14.20	15.10	364200
2002-09-23	14.05	14.53	14.05	14.52	279300
2002-09-24	14.51	14.60	14.03	14.04	541700
2002-09-25	14.04	14.59	14.04	14.56	169700
2002-09-26	14.45	14.58	14.20	14.54	102500
2002-09-27	14.05	14.19	13.74	13.75	216200
2002-09-30	13.25	13.95	13.11	13.30	212700
2002-10-01	13.70	14.79	13.61	14.65	183100
2002-10-02	14.65	15.04	14.40	14.48	264200
2002-10-03	14.40	14.85	14.40	14.66	317400
2002-10-04	14.80	15.01	14.10	14.65	310300
2002-10-07	14.55	14.60	13.94	14.05	122600
2002-10-08	14.13	14.30	13.85	14.20	97600
2002-10-09	13.75	13.75	12.60	12.85	625300
2002-10-10	12.84	13.35	12.84	13.35	210300
2002-10-11	13.65	13.74	13.28	13.56	406800
2002-10-14	13.46	13.47	13.20	13.35	195300
2002-10-15	13.45	13.78	13.41	13.50	95700
2002-10-16	13.51	13.51	13.03	13.15	167500
2002-10-17	13.15	13.76	13.15	13.55	146700
2002-10-18	13.65	14.28	13.55	14.14	213800
2002-10-21	14.04	14.60	14.00	14.51	193500
2002-10-22	14.15	14.80	14.15	14.80	158800
2002-10-23	14.70	15.59	14.70	15.48	428200
2002-10-24	15.53	15.59	14.80	14.83	233200
2002-10-25	14.90	15.50	14.79	15.50	131600
2002-10-28	15.75	15.90	14.83	15.00	176500
2002-10-29	14.93	15.18	14.70	15.13	162300
2002-10-30	15.38	15.76	15.26	15.60	148200
2002-10-31	15.85	16.08	15.65	15.68	122100
2002-11-01	15.70	15.70	15.45	15.65	248500
2002-11-04	15.95	16.10	14.90	15.00	363400
2002-11-05	15.07	15.60	15.05	15.50	143600
2002-11-06	15.30	15.60	15.00	15.50	231200
2002-11-07	15.50	16.17	15.45	16.13	318700
2002-11-08	16.12	17.00	16.11	16.47	239900
2002-11-11	16.35	16.65	15.90	16.02	314000
2002-11-12	15.77	15.88	15.40	15.53	119000
2002-11-13	15.28	15.88	15.18	15.40	88000
2002-11-14	15.15	15.25	14.25	14.63	384100
2002-11-15	14.70	14.75	14.40	14.51	150400
2002-11-18	15.00	15.15	14.82	14.82	348700
2002-11-19	14.60	14.60	13.90	14.06	1066800
2002-11-20	14.10	14.20	13.95	14.20	1325300
2002-11-21	14.25	14.49	14.25	14.48	646400
2002-11-22	14.35	14.49	14.30	14.39	667500
2002-11-25	14.41	14.41	14.00	14.10	792500
2002-11-26	14.20	14.50	14.15	14.46	306200
2002-11-27	14.51	14.56	14.30	14.49	243600
2002-11-29	14.59	14.76	14.51	14.62	222700
2002-12-02	15.10	15.66	15.10	15.55	374100
2002-12-03	15.10	15.13	14.63	14.76	283600
2002-12-04	14.55	15.20	14.55	15.09	369900
2002-12-05	14.81	14.90	14.55	14.85	777900
2002-12-06	14.82	15.10	14.80	14.99	392900
2002-12-09	14.45	14.71	14.31	14.43	201400
2002-12-10	14.53	14.75	14.53	14.73	181800
2002-12-11	14.76	14.90	14.55	14.83	127600
2002-12-12	14.85	14.85	14.50	14.72	172300
2002-12-13	14.70	14.87	14.60	14.67	238400
2002-12-16	15.07	15.34	15.07	15.19	150200
2002-12-17	15.20	15.54	15.07	15.35	363300
2002-12-18	15.41	15.46	15.26	15.39	120700
2002-12-19	15.40	15.99	15.40	15.85	305900
2002-12-20	16.35	16.35	15.68	15.68	350100
2002-12-23	15.70	15.80	15.43	15.73	247900
2002-12-24	15.50	16.20	15.50	16.05	59200
2002-12-26	15.35	15.85	15.35	15.65	89000
2002-12-27	15.75	15.86	15.70	15.80	86400
2002-12-30	15.77	15.95	15.75	15.87	66200
2002-12-31	15.64	15.90	15.60	15.90	71000
2003-01-02	16.00	16.27	15.84	16.27	180500
2003-01-03	15.90	15.98	15.78	15.79	287000
2003-01-06	16.05	16.25	15.98	16.13	331500
2003-01-07	16.09	16.21	15.85	16.05	189300
2003-01-08	15.95	16.46	15.95	16.17	236900
2003-01-09	16.27	16.56	15.80	15.93	176200
2003-01-10	16.18	16.20	15.81	15.81	379100
2003-01-13	15.85	15.87	15.43	15.50	339700
2003-01-14	15.60	15.60	15.43	15.43	162300
2003-01-15	15.43	15.50	15.15	15.25	249200
2003-01-16	15.46	15.68	14.90	15.17	445300
2003-01-17	14.85	15.20	14.85	15.10	427700
2003-01-21	14.85	15.08	14.73	15.01	408500
2003-01-22	15.10	15.11	14.87	14.95	277200
2003-01-23	14.90	14.90	14.57	14.62	231600
2003-01-24	14.21	14.29	13.82	14.06	744600
2003-01-27	13.90	14.14	13.60	13.85	319700
2003-01-28	13.87	13.87	13.20	13.40	329700
2003-01-29	13.35	13.95	13.22	13.79	942500
2003-01-30	13.84	14.20	13.70	14.14	579800
2003-01-31	14.14	14.45	14.07	14.10	546500
2003-02-03	14.11	14.20	13.79	13.92	225400
2003-02-04	13.70	13.87	13.41	13.55	505400
2003-02-05	13.54	13.60	13.30	13.42	149800
2003-02-06	13.30	13.40	13.19	13.27	244400
2003-02-07	13.30	13.38	12.55	12.74	259800
2003-02-10	12.70	12.88	12.61	12.71	318100
2003-02-11	12.75	12.80	12.40	12.49	411800
2003-02-12	12.52	12.71	12.36	12.59	348800
2003-02-13	12.60	12.60	10.48	10.93	1775500
2003-02-14	10.83	10.83	10.15	10.40	1545200
2003-02-18	10.85	11.15	10.60	10.76	631100
2003-02-19	10.86	10.86	10.65	10.75	829000
2003-02-20	10.70	10.70	10.15	10.38	486300
2003-02-21	10.35	10.70	10.30	10.55	225200
2003-02-24	10.55	10.55	10.35	10.40	165800
2003-02-25	10.15	10.17	9.41	9.53	1240000
2003-02-26	9.55	9.60	8.78	9.15	1137000
2003-02-27	9.25	9.78	8.95	9.65	466600
2003-02-28	10.00	10.41	9.95	10.31	1146700
2003-03-03	10.25	10.57	10.25	10.45	465500
2003-03-04	10.50	10.50	10.10	10.35	235300
2003-03-05	10.43	10.46	10.01	10.10	252600
2003-03-06	10.10	10.10	9.70	10.05	351500
2003-03-07	9.96	10.20	9.90	10.14	147500
2003-03-10	9.80	9.95	9.66	9.80	190600
2003-03-11	9.76	9.77	9.39	9.48	259100
2003-03-12	9.45	9.57	9.20	9.50	160500
2003-03-13	9.75	9.88	9.60	9.74	436400
2003-03-14	9.74	10.21	9.71	10.03	233200
2003-03-17	9.93	10.57	9.90	10.53	403200
2003-03-18	10.85	11.00	10.67	10.79	408400
2003-03-19	10.54	10.83	10.54	10.79	322000
2003-03-20	10.65	11.10	10.50	11.04	505500
2003-03-21	11.25	12.02	11.20	11.97	934700
2003-03-24	11.60	11.61	10.95	11.20	363700
2003-03-25	10.35	11.00	10.35	10.75	517700
2003-03-26	10.75	10.85	10.61	10.81	309500
2003-03-27	10.82	11.46	10.81	11.30	652800
2003-03-28	11.30	11.43	11.05	11.20	421100
2003-03-31	11.40	11.70	11.25	11.59	440400
2003-04-01	11.95	12.40	11.92	12.38	504900
2003-04-02	12.85	13.20	12.57	13.20	1085200
2003-04-03	13.17	13.82	13.00	13.51	1215900
2003-04-04	13.65	13.65	13.45	13.48	597200
2003-04-07	13.80	14.40	13.00	13.15	636200
2003-04-08	12.85	12.90	12.55	12.88	646200
2003-04-09	12.90	13.50	12.90	13.43	391000
2003-04-10	13.20	13.45	12.95	13.25	536200
2003-04-11	13.35	13.47	13.21	13.43	181000
2003-04-14	13.43	13.85	13.43	13.76	165100
2003-04-15	13.76	13.93	13.40	13.55	342300
2003-04-16	13.60	13.99	13.60	13.85	469400
2003-04-17	13.95	14.49	13.95	14.24	200800
2003-04-21	14.24	14.78	14.24	14.59	277200
2003-04-22	14.25	14.47	13.89	13.97	409700
2003-04-23	13.93	14.14	13.14	13.52	962000
2003-04-24	13.42	13.44	12.98	13.12	602700
2003-04-25	13.13	13.33	12.88	13.31	716100
2003-04-28	13.32	13.72	13.32	13.69	215900
2003-04-29	13.85	13.98	13.70	13.86	201300
2003-04-30	13.86	14.03	13.77	13.87	211600
2003-05-01	13.87	14.29	13.84	14.08	68300
2003-05-02	13.98	14.63	13.90	14.49	271100
2003-05-05	14.59	14.68	14.07	14.20	113400
2003-05-06	14.10	14.45	14.01	14.37	354300
2003-05-07	14.30	14.43	14.25	14.33	354700
2003-05-08	14.35	14.35	14.10	14.16	217200
2003-05-09	14.17	14.30	14.15	14.25	475800
2003-05-12	14.85	15.00	14.70	14.97	1466300
2003-05-13	15.50	15.55	15.30	15.37	1036100
2003-05-14	15.45	15.60	14.94	15.01	665000
2003-05-15	15.02	15.02	14.66	14.83	712500
2003-05-16	14.83	14.83	14.29	14.73	311800
2003-05-19	14.40	14.58	14.15	14.20	287000
2003-05-20	14.15	14.35	14.03	14.23	246900
2003-05-21	14.25	14.25	14.10	14.25	71900
2003-05-22	14.24	14.44	14.18	14.34	137500
2003-05-23	14.38	14.48	14.23	14.44	248700
2003-05-27	14.15	14.29	14.00	14.00	257900
2003-05-28	14.10	14.35	14.01	14.28	344800
2003-05-29	14.55	14.83	14.46	14.72	476800
2003-05-30	14.76	14.88	14.65	14.75	216200
2003-06-02	14.85	15.09	14.70	14.97	458100
2003-06-03	14.90	15.00	14.80	14.92	222900
2003-06-04	15.10	15.80	15.05	15.68	589100
2003-06-05	15.60	16.58	15.60	16.56	703600
2003-06-06	17.15	17.15	16.90	17.00	1097200
2003-06-09	17.03	17.10	16.66	16.75	333600
2003-06-10	17.25	19.54	17.25	19.45	2619900
2003-06-11	20.10	20.40	19.31	19.37	1552000
2003-06-12	19.52	20.00	19.52	19.75	777500
2003-06-13	19.95	20.29	19.95	20.26	626300
2003-06-16	19.10	19.89	19.05	19.63	1183300
2003-06-17	20.01	20.30	19.99	20.10	990500
2003-06-18	20.25	20.25	19.64	19.90	923600
2003-06-19	19.88	19.95	19.64	19.77	398300
2003-06-20	19.76	19.76	19.03	19.30	894600
2003-06-23	19.15	19.29	18.90	19.10	747500
2003-06-24	18.85	18.99	18.57	18.85	663700
2003-06-25	18.85	19.38	18.85	19.28	512300
2003-06-26	19.00	19.17	18.90	19.12	360000
2003-06-27	19.18	19.43	19.15	19.25	232200
2003-06-30	19.24	19.35	19.00	19.10	278900
2003-07-01	19.04	19.04	18.66	19.00	176500
2003-07-02	19.25	19.43	19.22	19.30	197300
2003-07-03	19.30	19.30	19.04	19.11	794100
2003-07-07	18.90	19.15	18.73	19.10	575900
2003-07-08	19.25	19.47	19.20	19.44	196900
2003-07-09	19.49	19.85	19.47	19.75	80000
2003-07-10	19.50	19.55	19.27	19.46	320500
2003-07-11	19.47	19.75	19.47	19.75	184700
2003-07-14	19.75	20.10	19.63	19.80	286100
2003-07-15	19.95	19.95	19.23	19.48	560400
2003-07-16	19.46	19.72	19.26	19.72	412900
2003-07-17	19.52	19.74	18.83	19.00	519900
2003-07-18	18.97	19.42	18.97	19.30	286000
2003-07-21	19.40	19.41	19.20	19.27	137000
2003-07-22	19.28	19.36	19.15	19.24	328100
2003-07-23	19.35	19.41	19.00	19.19	231300
2003-07-24	19.15	19.40	19.15	19.26	183500
2003-07-25	19.40	19.48	19.04	19.10	483500
2003-07-28	19.09	19.22	18.71	18.80	360000
2003-07-29	18.67	18.81	17.75	17.88	751900
2003-07-30	17.80	18.13	17.80	17.89	319100
2003-07-31	17.95	18.53	17.95	18.22	425200
2003-08-01	18.10	18.10	17.55	17.68	194400
2003-08-04	17.43	17.57	16.75	17.30	256100
2003-08-05	17.35	17.58	17.13	17.18	177200
2003-08-06	17.30	17.65	17.20	17.51	492000
2003-08-07	17.65	18.00	17.60	17.95	606000
2003-08-08	17.95	18.15	17.80	18.09	170700
2003-08-11	18.12	18.15	17.98	18.01	302100
2003-08-12	17.92	18.31	17.92	18.18	198900
2003-08-13	18.17	18.54	18.13	18.14	234000
2003-08-14	16.95	17.68	16.58	17.50	2023100
2003-08-15	17.65	17.85	17.50	17.51	99900
2003-08-18	17.76	17.84	17.20	17.82	333400
2003-08-19	17.75	18.11	17.59	17.66	230800
2003-08-20	17.69	18.32	17.69	18.15	168600
2003-08-21	18.35	18.44	18.22	18.40	375200
2003-08-22	18.55	18.73	18.40	18.59	150100
2003-08-25	18.70	18.73	18.50	18.55	126400
2003-08-26	18.50	18.70	18.50	18.63	210000
2003-08-27	18.70	19.11	18.55	19.11	167200
2003-08-28	19.25	19.79	18.93	19.76	316700
2003-08-29	19.51	20.49	19.45	20.39	455700
2003-09-02	20.40	20.80	20.15	20.61	280000
2003-09-03	20.75	21.77	20.60	21.77	641100
2003-09-04	21.72	22.65	21.70	22.48	1061200
2003-09-05	22.45	22.55	22.24	22.25	613800
2003-09-08	22.57	22.70	21.42	21.70	390600
2003-09-09	21.45	21.78	21.05	21.62	247900
2003-09-10	21.37	21.47	21.08	21.10	234500
2003-09-11	21.30	21.45	20.93	21.45	320300
2003-09-12	21.36	21.97	21.17	21.17	217000
2003-09-15	21.50	21.55	20.89	21.00	239200
2003-09-16	20.80	20.95	20.52	20.90	318400
2003-09-17	20.89	21.25	20.89	21.12	270500
2003-09-18	21.10	21.49	21.10	21.48	329300
2003-09-19	22.15	22.15	21.55	21.78	198800
2003-09-22	21.35	21.45	21.15	21.22	140500
2003-09-23	21.04	21.13	20.85	21.02	269900
2003-09-24	20.92	20.97	20.68	20.74	285500
2003-09-25	20.67	21.01	20.51	21.01	405900
2003-09-26	20.97	21.19	20.70	21.00	310900
2003-09-29	21.00	21.36	20.95	21.00	164900
2003-09-30	21.02	21.15	20.85	21.10	237200
2003-10-01	21.10	21.91	21.10	21.90	350100
2003-10-02	21.85	21.85	21.39	21.42	392900
2003-10-03	21.59	22.00	21.59	21.79	366100
2003-10-06	21.63	22.06	21.63	21.98	218700
2003-10-07	21.99	24.07	21.99	23.98	600500
2003-10-08	25.20	25.47	23.47	23.70	681500
2003-10-09	23.63	24.03	23.40	24.00	852400
2003-10-10	23.80	23.92	23.69	23.89	155500
2003-10-13	23.75	24.13	23.75	24.08	251900
2003-10-14	24.04	25.02	24.04	24.95	402400
2003-10-15	25.20	26.59	24.95	26.48	760700
2003-10-16	26.48	26.79	25.90	26.08	480000
2003-10-17	25.83	25.86	25.13	25.20	269900
2003-10-20	25.15	25.68	25.04	25.65	251700
2003-10-21	25.60	25.87	25.22	25.62	411200
2003-10-22	25.60	25.60	25.22	25.40	126800
2003-10-23	25.20	25.28	25.01	25.18	260300
2003-10-24	24.71	25.60	24.70	25.50	174300
2003-10-27	25.25	25.84	25.25	25.79	165400
2003-10-28	25.65	26.34	25.65	26.16	198400
2003-10-29	26.16	26.70	26.16	26.60	221200
2003-10-30	26.47	26.49	26.02	26.32	635900
2003-10-31	26.15	26.30	25.68	25.95	267400
2003-11-03	25.55	26.60	25.45	26.45	233600
2003-11-04	26.40	26.68	26.25	26.41	127800
2003-11-05	26.28	26.50	25.55	26.24	244300
2003-11-06	26.24	26.73	26.00	26.73	498600
2003-11-07	26.78	27.25	26.70	27.15	384700
2003-11-10	26.90	27.47	26.85	27.17	641200
2003-11-11	27.00	27.37	26.94	27.17	661000
2003-11-12	27.10	27.99	27.10	27.90	978900
2003-11-13	27.65	27.80	27.22	27.70	591400
2003-11-14	26.15	26.36	25.89	26.28	1489000
2003-11-17	26.03	26.45	26.03	26.43	328100
2003-11-18	26.68	26.93	26.62	26.90	344600
2003-11-19	26.82	27.40	26.82	27.39	441300
2003-11-20	27.30	27.50	27.05	27.40	361100
2003-11-21	27.35	27.38	27.04	27.36	354200
2003-11-24	27.75	28.22	27.61	28.09	614500
2003-11-25	28.09	28.65	28.09	28.65	360900
2003-11-26	28.55	28.73	28.50	28.71	374300
2003-11-28	28.60	29.66	28.52	29.42	346000
2003-12-01	29.80	30.00	29.78	29.80	636100
2003-12-02	30.05	30.30	29.99	30.02	831300
2003-12-03	30.20	31.50	30.20	31.25	762800
2003-12-04	30.75	31.25	30.70	31.17	1953900
2003-12-05	31.00	31.01	30.41	30.41	607100
2003-12-08	30.00	30.28	29.99	30.15	424000
2003-12-09	30.70	30.87	30.11	30.30	201300
2003-12-10	30.85	31.03	30.17	30.28	288200
2003-12-11	30.70	31.23	30.39	31.08	314900
2003-12-12	31.33	31.33	30.80	30.95	160200
2003-12-15	31.20	31.45	31.05	31.22	322400
2003-12-16	31.25	31.52	31.15	31.25	489200
2003-12-17	31.35	32.14	31.35	31.93	351500
2003-12-18	32.18	32.62	31.99	32.61	523000
2003-12-19	33.50	35.48	33.42	35.15	934400
2003-12-22	34.48	35.33	34.48	35.20	754800
2003-12-23	35.10	35.10	34.40	34.68	563500
2003-12-24	34.66	34.92	34.60	34.87	169800
2003-12-26	35.12	35.17	35.00	35.10	28900
2003-12-29	35.28	35.47	35.05	35.45	188100
2003-12-30	35.20	35.43	34.96	35.39	176800
2003-12-31	35.35	35.35	34.96	35.03	92000
2004-01-02	34.98	35.40	34.86	35.40	191900
2004-01-05	35.43	37.20	35.43	36.81	348900
2004-01-06	36.75	37.00	36.55	36.70	430100
2004-01-07	36.70	36.80	35.84	36.10	582400
2004-01-08	35.75	35.80	35.30	35.75	370000
2004-01-09	35.85	35.90	32.12	33.10	823500
2004-01-12	33.20	34.02	33.16	33.31	726400
2004-01-13	33.56	33.66	31.51	31.69	776700
2004-01-14	31.85	31.85	30.20	30.53	1876500
2004-01-15	30.58	32.55	30.54	32.42	956600
2004-01-16	32.60	33.10	32.05	32.76	472000
2004-01-20	32.51	32.56	32.00	32.12	272400
2004-01-21	31.95	32.05	31.09	31.85	324600
2004-01-22	31.00	31.60	30.95	31.34	391000
2004-01-23	31.50	31.97	31.47	31.64	578900
2004-01-26	32.10	32.35	31.75	32.20	342700
2004-01-27	31.90	32.44	30.90	31.11	572000
2004-01-28	31.19	31.19	29.07	30.10	1288900
2004-01-29	29.25	29.62	28.47	28.97	1367600
2004-01-30	28.97	29.57	28.80	29.47	585900
2004-02-02	29.22	29.62	28.88	29.52	488400
2004-02-03	29.50	30.41	29.50	30.30	588900
2004-02-04	30.05	30.18	29.39	29.70	669500
2004-02-05	29.45	29.45	28.40	28.65	721500
2004-02-06	27.50	28.51	27.25	28.48	991800
2004-02-09	28.60	29.25	28.32	28.79	623200
2004-02-10	28.85	29.07	28.65	28.89	546200
2004-02-11	28.85	30.00	28.44	29.88	577100
2004-02-12	29.95	30.00	29.52	29.57	460300
2004-02-13	29.64	29.65	28.54	28.75	694600
2004-02-17	28.65	29.28	28.45	29.03	575900
2004-02-18	29.28	29.59	28.90	28.91	452800
2004-02-19	28.50	29.14	28.34	28.45	877400
2004-02-20	28.10	29.22	28.10	29.10	499000
2004-02-23	29.10	29.19	28.07	28.31	274400
2004-02-24	28.07	28.28	28.00	28.11	434300
2004-02-25	28.11	29.33	28.11	29.00	463000
2004-02-26	29.15	29.23	28.75	29.06	329800
2004-02-27	29.30	30.26	29.30	30.19	434600
2004-03-01	31.10	31.91	30.87	31.85	800500
2004-03-02	31.75	31.92	31.49	31.63	522400
2004-03-03	31.90	31.99	31.34	31.90	335900
2004-03-04	31.95	32.26	31.50	31.85	342800
2004-03-05	31.95	32.95	31.90	32.49	330700
2004-03-08	32.85	32.93	30.74	30.76	696300
2004-03-09	31.00	31.45	29.70	30.06	447300
2004-03-10	30.15	31.08	29.00	29.03	519100
2004-03-11	28.75	29.55	27.98	28.46	668500
2004-03-12	29.00	29.35	27.98	29.01	464700
2004-03-15	29.55	29.56	28.10	28.40	411300
2004-03-16	28.85	29.01	27.70	28.98	354900
2004-03-17	29.55	30.58	29.55	30.34	400000
2004-03-18	30.25	30.25	29.20	30.00	887000
2004-03-19	30.00	30.07	29.44	29.45	208200
2004-03-22	29.20	29.23	28.19	28.35	203400
2004-03-23	28.75	29.28	28.75	29.25	528800
2004-03-24	29.15	29.15	28.45	28.51	233700
2004-03-25	28.50	29.59	28.27	28.90	580200
2004-03-26	29.00	31.53	29.00	31.53	1212900
2004-03-29	31.60	32.61	31.38	31.62	638700
2004-03-30	31.70	32.18	31.40	31.90	337200
2004-03-31	31.90	32.20	31.65	32.10	287600
2004-04-01	32.50	32.52	32.10	32.42	242600
2004-04-02	32.61	32.95	32.36	32.45	600900
2004-04-05	31.85	32.50	31.68	32.34	340500
2004-04-06	32.05	32.63	31.95	32.57	313800
2004-04-07	32.50	32.50	32.09	32.21	191100
2004-04-08	32.21	32.21	31.30	31.34	171500
2004-04-12	31.55	31.88	31.00	31.39	177500
2004-04-13	31.50	31.50	30.67	30.83	387700
2004-04-14	30.56	30.72	30.05	30.36	247000
2004-04-15	30.00	30.05	29.05	29.53	342600
2004-04-16	29.54	29.60	28.85	29.38	385000
2004-04-19	29.13	29.64	28.94	29.19	291200
2004-04-20	29.18	29.40	28.60	28.66	391400
2004-04-21	28.70	28.75	27.79	27.79	450900
2004-04-22	27.77	29.11	27.60	29.03	470300
2004-04-23	29.00	29.00	28.55	28.56	147700
2004-04-26	28.70	29.35	28.70	29.35	270200
2004-04-27	29.35	29.60	28.20	28.28	410400
2004-04-28	28.15	28.40	27.57	27.79	502100
2004-04-29	27.79	27.85	25.57	26.37	812100
2004-04-30	26.87	26.87	25.60	25.80	818900
2004-05-03	25.60	26.19	24.70	26.04	644100
2004-05-04	27.10	27.75	26.64	26.70	1176800
2004-05-05	26.69	27.07	26.33	26.60	633000
2004-05-06	26.00	26.26	25.18	25.49	675200
2004-05-07	25.25	25.58	24.97	25.20	519600
2004-05-10	24.30	24.74	23.70	23.85	884400
2004-05-11	24.70	25.55	24.70	24.98	670500
2004-05-12	24.90	25.51	24.53	25.30	826100
2004-05-13	24.80	25.97	24.80	25.24	777400
2004-05-14	26.00	26.55	25.72	26.00	1169100
2004-05-17	24.80	25.04	24.07	24.15	770000
2004-05-18	24.75	24.84	23.97	24.40	857600
2004-05-19	24.60	24.76	23.62	24.00	653500
2004-05-20	23.75	23.87	23.27	23.40	619300
2004-05-21	23.65	23.90	23.20	23.28	428700
2004-05-24	23.29	23.71	23.24	23.63	335800
2004-05-25	23.88	24.64	23.88	24.59	345400
2004-05-26	24.60	25.04	24.45	24.61	316800
2004-05-27	24.87	25.78	24.84	25.45	647100
2004-05-28	25.52	25.68	25.33	25.46	547100
2004-06-01	25.30	26.60	25.24	26.55	711200
2004-06-02	26.60	27.40	26.60	27.25	634400
2004-06-03	27.25	27.30	25.92	26.14	522800
2004-06-04	26.50	26.75	26.15	26.15	267800
2004-06-07	27.40	27.67	27.08	27.39	786900
2004-06-08	27.20	27.87	27.10	27.72	485400
2004-06-09	27.72	27.76	26.79	26.98	369100
2004-06-10	27.20	27.30	26.91	27.00	119400
2004-06-14	26.60	26.76	25.78	25.98	648500
2004-06-15	26.45	26.57	25.87	25.96	484300
2004-06-16	26.20	26.81	26.06	26.80	540100
2004-06-17	26.70	26.92	26.36	26.73	465200
2004-06-18	26.18	27.46	26.18	27.25	466500
2004-06-21	27.15	27.55	26.90	26.90	527900
2004-06-22	27.00	27.00	26.69	26.81	419300
2004-06-23	26.81	27.58	26.81	27.48	426400
2004-06-24	27.70	27.97	27.60	27.75	345000
2004-06-25	27.85	28.25	27.70	27.90	441500
2004-06-28	27.90	28.28	27.76	27.80	562300
2004-06-29	27.60	27.61	27.07	27.30	650400
2004-06-30	27.75	28.69	27.39	28.59	535100
2004-07-01	28.85	29.72	28.80	28.95	1093200
2004-07-02	29.30	29.51	28.67	29.12	306400
2004-07-06	28.70	28.80	28.15	28.26	381700
2004-07-07	28.40	28.69	27.82	28.04	211800
2004-07-08	27.90	29.02	27.60	28.45	617400
2004-07-09	29.35	29.35	28.79	29.01	364400
2004-07-12	29.10	29.20	28.62	29.20	451100
2004-07-13	29.20	29.33	28.95	29.29	242100
2004-07-14	29.33	30.20	29.30	29.62	607200
2004-07-15	29.90	29.91	29.15	29.20	473900
2004-07-16	29.75	29.80	28.90	28.90	311600
2004-07-19	29.35	29.36	28.40	28.50	461100
2004-07-20	28.49	28.49	28.15	28.27	602600
2004-07-21	28.35	29.02	27.65	27.75	622100
2004-07-22	27.50	27.70	27.10	27.45	442500
2004-07-23	27.45	28.01	27.40	27.83	400300
2004-07-26	28.00	28.01	27.26	27.52	526100
2004-07-27	27.27	27.75	27.16	27.75	422400
2004-07-28	27.38	28.19	27.36	28.14	809300
2004-07-29	28.13	28.90	28.13	28.45	265100
2004-07-30	28.65	28.87	28.45	28.60	107500
2004-08-02	28.00	28.00	27.43	27.74	666300
2004-08-03	28.90	29.15	28.70	28.97	709000
2004-08-04	28.40	29.00	28.31	28.71	343500
2004-08-05	28.40	29.03	28.40	28.60	516500
2004-08-06	28.35	28.83	28.22	28.51	506400
2004-08-09	28.26	28.80	27.95	28.29	229700
2004-08-10	28.20	28.80	28.20	28.72	372300
2004-08-11	28.15	28.56	28.05	28.10	311700
2004-08-12	28.29	28.57	27.94	28.15	223700
2004-08-13	28.15	28.85	28.15	28.16	377900
2004-08-16	28.65	28.77	28.19	28.29	208400
2004-08-17	28.37	28.75	28.11	28.14	244500
2004-08-18	27.90	28.14	27.83	27.94	489100
2004-08-19	27.93	28.06	27.00	27.08	757800
2004-08-20	27.15	27.59	26.90	27.34	429700
2004-08-23	27.41	27.69	27.28	27.28	356900
2004-08-24	27.60	27.74	27.42	27.66	183000
2004-08-25	27.64	28.00	27.41	27.68	243600
2004-08-26	27.65	27.69	27.36	27.41	199000
2004-08-27	27.50	27.77	27.02	27.15	257200
2004-08-30	27.10	27.16	26.67	26.81	354300
2004-08-31	26.91	26.91	26.37	26.55	379000
2004-09-01	26.55	27.72	26.53	27.69	545800
2004-09-02	27.60	28.04	27.55	27.92	328900
2004-09-03	27.92	28.14	27.63	27.68	174500
2004-09-07	27.55	28.11	27.52	28.00	199300
2004-09-08	28.10	28.23	27.63	27.72	295200
2004-09-09	27.80	27.83	27.37	27.51	417700
2004-09-10	27.45	27.45	27.16	27.18	826800
2004-09-13	26.70	28.20	26.66	28.15	1258900
2004-09-14	28.05	28.80	27.85	28.77	473800
2004-09-15	28.00	28.27	27.90	27.90	1067700
2004-09-16	27.70	27.88	27.50	27.75	839000
2004-09-17	27.73	27.95	27.62	27.92	603200
2004-09-20	28.00	28.04	27.75	27.85	337200
2004-09-21	27.89	28.09	27.81	27.96	439600
2004-09-22	27.94	27.94	27.00	27.01	1009800
2004-09-23	26.95	26.95	26.29	26.29	715000
2004-09-24	25.98	26.24	25.95	26.08	483300
2004-09-27	25.90	25.94	25.40	25.49	653100
2004-09-28	25.45	25.58	25.03	25.33	742800
2004-09-29	25.75	26.41	25.75	26.09	1108400
2004-09-30	26.33	26.41	26.00	26.40	528300
2004-10-01	26.95	27.27	26.65	27.24	780500
2004-10-04	27.75	27.89	27.54	27.70	799900
2004-10-05	27.60	27.60	26.83	26.95	326400
2004-10-06	27.10	27.10	26.46	26.51	326600
2004-10-07	26.50	26.50	25.72	26.04	890100
2004-10-08	26.15	26.26	26.03	26.05	327200
2004-10-11	26.10	26.12	25.71	25.89	276300
2004-10-12	25.85	25.85	25.41	25.45	257000
2004-10-13	25.70	26.07	25.49	25.63	512100
2004-10-14	25.55	25.78	25.49	25.70	321300
2004-10-15	26.00	26.05	25.17	25.38	541500
2004-10-18	25.38	25.56	25.27	25.31	229700
2004-10-19	25.31	25.61	25.11	25.15	185500
2004-10-20	24.30	24.52	24.10	24.40	830900
2004-10-21	23.85	24.30	23.82	24.20	683300
2004-10-22	24.24	24.65	24.03	24.18	251700
2004-10-25	23.85	25.31	23.84	25.11	513000
2004-10-26	25.50	25.54	24.91	25.54	400800
2004-10-27	25.65	25.75	25.40	25.60	373000
2004-10-28	25.61	26.50	25.60	26.25	406900
2004-10-29	26.50	26.77	26.10	26.54	560800
2004-11-01	26.45	27.00	26.40	26.77	206800
2004-11-02	26.90	27.59	26.82	26.87	513400
2004-11-03	27.46	28.12	27.41	27.60	454700
2004-11-04	27.55	28.05	27.25	27.68	700600
2004-11-05	27.80	28.14	27.03	27.76	549700
2004-11-08	27.51	28.06	27.51	27.95	643900
2004-11-09	27.95	28.39	27.94	28.30	223100
2004-11-10	28.47	28.69	28.22	28.40	373100
2004-11-11	28.00	28.80	27.98	28.65	210300
2004-11-12	28.65	28.96	28.54	28.80	333300
2004-11-15	28.85	29.64	28.78	29.49	277900
2004-11-16	29.49	29.50	28.67	28.95	544700
2004-11-17	29.20	29.30	28.95	28.95	830000
2004-11-18	28.95	28.95	28.13	28.30	589400
2004-11-19	28.35	28.55	27.42	27.45	659000
2004-11-22	26.96	27.10	26.45	26.87	1055800
2004-11-23	26.62	26.69	26.39	26.59	769200
2004-11-24	26.70	27.71	26.70	27.60	1228600
2004-11-26	27.70	28.29	27.60	28.29	280400
2004-11-29	28.50	28.66	27.99	27.99	792200
2004-11-30	28.40	28.45	27.94	27.97	675900
2004-12-01	27.95	27.99	27.75	27.84	738200
2004-12-02	27.85	28.00	27.57	27.65	558100
2004-12-03	27.75	27.88	27.66	27.78	1920300
2004-12-06	27.75	28.25	27.53	28.25	1318200
2004-12-07	28.00	28.02	27.75	27.99	982800
2004-12-08	27.99	28.00	27.56	27.72	832900
2004-12-09	27.50	28.74	27.50	28.72	987800
2004-12-10	28.75	29.60	28.59	29.46	843700
2004-12-13	29.47	29.63	29.15	29.26	577200
2004-12-14	29.32	29.53	29.25	29.50	633500
2004-12-15	29.90	29.90	28.81	29.32	531200
2004-12-16	29.40	29.90	29.21	29.32	422300
2004-12-17	29.32	29.87	29.31	29.87	414000
2004-12-20	30.30	30.80	30.30	30.62	651100
2004-12-21	30.45	31.32	30.39	30.87	926300
2004-12-22	30.67	31.37	30.47	31.37	855600
2004-12-23	31.50	32.91	31.49	32.78	1179000
2004-12-27	33.00	33.69	32.80	33.50	1124000
2004-12-28	33.40	33.69	33.03	33.18	1039800
2004-12-29	32.85	33.23	32.68	33.15	605500
2004-12-30	33.15	33.66	33.04	33.66	320000
2004-12-31	33.66	33.87	33.35	33.44	362200
2005-01-03	33.40	33.64	33.10	33.31	426600
2005-01-04	33.15	33.70	31.61	31.85	669700
2005-01-05	32.00	32.00	30.75	30.91	657700
2005-01-06	31.00	31.00	30.00	30.39	1160200
2005-01-07	30.50	30.54	30.01	30.40	915300
2005-01-10	30.15	30.23	29.85	30.05	772300
2005-01-11	30.02	30.50	29.88	30.40	520900
2005-01-12	30.39	30.40	29.90	30.02	614400
2005-01-13	30.25	30.25	29.75	29.79	244300
2005-01-14	29.80	30.37	29.74	30.32	726200
2005-01-18	30.00	30.59	29.90	30.51	680300
2005-01-19	32.98	32.98	31.34	31.34	632500
2005-01-20	31.05	31.11	30.57	30.79	501300
2005-01-21	30.85	31.89	30.85	31.01	635700
2005-01-24	31.45	31.57	30.80	31.25	473800
2005-01-25	31.40	31.49	31.03	31.30	339700
2005-01-26	31.45	31.91	31.30	31.90	287700
2005-01-27	31.60	31.93	31.25	31.79	825200
2005-01-28	31.35	31.55	31.09	31.33	317300
2005-01-31	31.35	31.98	31.35	31.85	422700
2005-02-01	31.85	32.12	31.71	31.80	381500
2005-02-02	31.80	31.87	31.34	31.50	400400
2005-02-03	31.25	31.25	30.68	31.02	495400
2005-02-04	31.40	31.46	30.77	30.83	748300
2005-02-07	30.90	31.35	30.71	31.09	684100
2005-02-08	31.60	33.75	31.60	33.45	2727800
2005-02-09	33.40	34.64	33.32	33.97	1044100
2005-02-10	33.50	33.95	33.36	33.67	427600
2005-02-11	33.25	34.00	33.19	33.83	672500
2005-02-14	34.50	35.14	34.20	35.00	641400
2005-02-15	34.90	35.47	34.79	34.87	501900
2005-02-16	34.90	35.05	33.92	34.18	597300
2005-02-17	34.72	34.90	34.30	34.30	627800
2005-02-18	34.40	34.40	33.25	33.58	506800
2005-02-22	33.00	33.35	32.21	32.31	636200
2005-02-23	32.56	32.77	32.20	32.50	299200
2005-02-24	32.80	33.40	32.38	33.27	495400
2005-02-25	33.45	33.79	32.74	33.71	305500
2005-02-28	33.72	33.96	33.29	33.76	221900
2005-03-01	34.00	34.06	32.61	33.24	602500
2005-03-02	32.50	33.13	32.40	32.81	526400
2005-03-03	33.15	33.50	32.69	33.30	771400
2005-03-04	33.87	34.27	33.62	34.18	613800
2005-03-07	34.18	34.23	33.74	34.00	571900
2005-03-08	34.10	34.60	34.01	34.40	339700
2005-03-09	34.30	34.30	32.82	33.38	600100
2005-03-10	33.75	34.10	33.31	33.73	402200
2005-03-11	33.74	33.80	32.52	33.18	759600
2005-03-14	32.50	33.27	32.50	32.83	577700
2005-03-15	32.84	32.85	30.15	31.10	2737600
2005-03-16	31.05	31.70	31.00	31.55	1174800
2005-03-17	31.30	31.74	31.15	31.50	480000
2005-03-18	31.60	32.05	31.45	31.70	763400
2005-03-21	31.70	31.94	31.40	31.52	641400
2005-03-22	31.45	31.65	30.51	30.74	834900
2005-03-23	30.80	30.90	30.03	30.03	509200
2005-03-24	30.35	30.77	29.30	30.40	798600
2005-03-28	30.20	30.89	30.14	30.75	601700
2005-03-29	30.75	30.86	29.65	29.70	570500
2005-03-30	30.00	30.58	29.84	30.48	1011400
2005-03-31	30.85	31.35	30.75	31.30	653600
2005-04-01	32.00	32.01	30.75	31.08	450100
2005-04-04	30.75	30.75	30.30	30.56	584700
2005-04-05	31.00	31.00	30.00	30.39	520900
2005-04-06	30.83	31.37	30.67	31.30	521300
2005-04-07	31.50	31.85	31.19	31.85	305000
2005-04-08	31.86	32.10	31.34	31.40	308000
2005-04-11	31.65	32.05	31.31	31.56	192100
2005-04-12	31.50	31.97	30.70	31.85	277800
2005-04-13	31.85	31.94	31.10	31.22	503100
2005-04-14	31.25	31.29	30.11	30.17	313100
2005-04-15	29.72	30.12	29.02	29.02	441000
2005-04-18	29.25	29.48	28.90	29.43	533500
2005-04-19	29.95	30.44	29.89	30.25	639400
2005-04-20	30.50	30.50	29.77	29.79	525200
2005-04-21	30.04	30.56	29.95	30.49	239800
2005-04-22	30.46	30.52	29.65	30.00	264100
2005-04-25	30.15	30.35	29.81	29.89	592500
2005-04-26	29.80	30.71	29.76	29.98	182200
2005-04-27	30.10	30.10	29.20	29.25	360700
2005-04-28	29.01	29.18	28.71	28.71	566400
2005-04-29	28.96	29.08	28.11	28.84	424600
2005-05-02	28.94	29.25	28.78	29.19	512800
2005-05-03	29.14	29.54	28.45	29.30	418500
2005-05-04	29.41	30.38	29.18	30.25	572100
2005-05-05	30.25	30.45	29.72	29.98	502800
2005-05-06	30.70	30.70	29.91	30.10	553400
2005-05-09	30.12	30.70	29.95	30.55	379800
2005-05-10	30.55	30.55	29.67	30.15	402200
2005-05-11	30.28	30.35	29.76	30.10	313400
2005-05-12	30.20	30.28	29.28	29.64	429900
2005-05-13	29.64	30.08	29.06	29.50	1050600
2005-05-16	29.65	29.73	29.07	29.36	298800
2005-05-17	29.46	29.46	28.00	29.05	892400
2005-05-18	29.06	29.69	29.06	29.64	699800
2005-05-19	29.90	30.50	29.31	30.34	894800
2005-05-20	30.09	30.15	29.57	29.85	524400
2005-05-23	29.85	30.23	29.78	30.00	445800
2005-05-24	29.75	29.89	29.51	29.80	374200
2005-05-25	30.00	30.00	29.62	29.75	352700
2005-05-26	29.85	30.07	29.56	30.05	385800
2005-05-27	30.23	30.68	30.13	30.50	493500
2005-05-31	30.60	30.63	30.23	30.30	331900
2005-06-01	30.10	30.50	29.90	30.36	907900
2005-06-02	30.43	31.04	30.36	31.00	702000
2005-06-03	31.00	32.28	31.00	32.07	704400
2005-06-06	32.05	32.80	31.93	32.30	908300
2005-06-07	32.30	32.57	31.33	31.40	786700
2005-06-08	31.68	31.90	31.12	31.55	319400
2005-06-09	31.25	32.13	31.03	32.01	423400
2005-06-10	32.31	32.78	32.05	32.51	384200
2005-06-13	32.61	33.99	32.61	33.55	754700
2005-06-14	33.80	33.97	33.15	33.95	852700
2005-06-15	33.92	34.44	33.25	33.53	1032900
2005-06-16	33.60	34.12	33.40	33.50	804100
2005-06-17	33.55	33.72	33.24	33.49	528100
2005-06-20	33.20	33.50	33.02	33.32	285700
2005-06-21	33.13	33.24	32.81	33.00	371600
2005-06-22	33.00	33.00	32.68	32.96	296300
2005-06-23	32.86	32.95	31.45	32.05	521400
2005-06-24	31.95	32.00	31.38	31.72	340300
2005-06-27	31.45	32.25	31.24	32.22	751200
2005-06-28	32.22	32.65	31.72	32.59	287000
2005-06-29	32.94	33.16	32.68	33.02	357500
2005-06-30	33.10	33.32	32.69	33.07	318600
2005-07-01	32.74	32.74	31.93	32.09	254700
2005-07-05	31.75	32.46	31.58	32.14	632700
2005-07-06	32.15	32.41	31.89	32.16	345000
2005-07-07	31.80	32.15	31.21	32.12	461500
2005-07-08	31.63	32.10	31.47	31.85	378200
2005-07-11	31.65	31.89	31.46	31.50	605000
2005-07-12	31.45	32.40	31.21	32.20	524500
2005-07-13	32.45	32.90	31.88	32.52	489900
2005-07-14	33.25	33.67	33.11	33.44	745500
2005-07-15	33.50	34.00	33.36	33.51	699600
2005-07-18	33.26	34.18	33.17	33.74	439100
2005-07-19	33.65	33.93	33.25	33.78	294200
2005-07-20	32.72	34.00	32.66	33.70	534400
2005-07-21	33.62	34.24	33.45	33.85	395500
2005-07-22	33.85	33.87	33.08	33.58	539900
2005-07-25	32.69	33.18	32.54	32.54	570600
2005-07-26	32.15	32.54	32.05	32.46	692800
2005-07-27	32.30	32.83	31.90	32.40	457300
2005-07-28	32.88	33.00	32.41	32.90	473400
2005-07-29	32.98	32.99	32.33	32.34	342000
2005-08-01	32.75	32.97	32.40	32.55	561500
2005-08-02	32.88	33.00	32.50	32.67	527000
2005-08-03	32.77	33.00	32.75	32.85	694900
2005-08-04	32.85	33.20	32.76	32.93	394200
2005-08-05	33.00	33.15	32.41	32.67	257200
2005-08-08	33.00	33.15	32.82	33.15	403400
2005-08-09	33.25	34.08	33.25	33.91	462400
2005-08-10	33.98	34.63	33.87	34.07	853200
2005-08-11	34.40	34.50	34.06	34.14	558000
2005-08-12	33.95	34.37	33.60	33.87	413900
2005-08-15	32.67	35.65	32.67	35.56	735200
2005-08-16	35.66	35.85	35.13	35.21	459800
2005-08-17	35.21	36.15	34.96	35.98	474000
2005-08-18	36.00	36.00	34.91	35.15	413500
2005-08-19	35.38	35.40	34.48	34.85	361100
2005-08-22	34.95	36.62	34.95	36.57	477400
2005-08-23	36.44	36.44	35.41	35.73	251900
2005-08-24	35.30	35.35	34.96	35.10	492100
2005-08-25	35.05	35.42	34.45	35.37	587700
2005-08-26	36.35	36.57	35.09	35.20	652800
2005-08-29	35.15	35.18	34.80	35.00	461700
2005-08-30	35.10	35.14	34.75	35.02	504700
2005-08-31	35.55	35.86	35.05	35.86	602200
2005-09-01	35.90	35.98	35.54	35.76	370300
2005-09-02	35.98	36.00	35.78	35.82	342800
2005-09-06	35.88	36.55	35.80	36.51	385200
2005-09-07	36.60	36.83	36.42	36.69	283700
2005-09-08	36.69	36.92	36.40	36.54	218300
2005-09-09	36.79	36.97	36.55	36.84	244100
2005-09-12	36.65	36.65	35.73	36.28	534200
2005-09-13	36.03	36.60	35.87	36.22	288900
2005-09-14	36.00	36.65	35.95	36.61	257000
2005-09-15	36.61	36.89	35.20	35.57	542900
2005-09-16	35.60	36.91	35.60	36.57	432300
2005-09-19	36.46	36.79	36.35	36.62	390500
2005-09-20	36.50	36.98	36.30	36.68	260200
2005-09-21	36.92	36.99	36.58	36.87	537500
2005-09-22	36.87	37.15	36.50	37.00	534200
2005-09-23	37.13	38.75	37.13	38.53	600800
2005-09-26	38.50	39.00	37.88	38.50	484700
2005-09-27	38.50	38.50	37.65	37.75	247900
2005-09-28	38.25	39.81	38.01	38.95	1009700
2005-09-29	38.95	39.05	38.41	39.00	1053300
2005-09-30	38.80	38.92	38.53	38.60	432300
2005-10-03	38.55	39.00	38.55	38.72	310000
2005-10-04	38.72	39.01	38.36	38.40	537300
2005-10-05	38.25	38.25	37.69	37.74	402600
2005-10-06	37.50	37.85	36.59	36.79	534300
2005-10-07	36.80	38.17	36.61	37.99	426500
2005-10-10	38.13	38.51	37.55	37.97	259800
2005-10-11	38.15	39.10	37.84	38.21	489600
2005-10-12	38.45	38.85	37.18	38.34	799400
2005-10-13	37.80	37.93	36.30	37.78	661600
2005-10-14	37.67	38.35	36.76	38.35	560000
2005-10-17	38.35	39.50	38.21	39.17	820500
2005-10-18	39.33	39.48	38.21	38.31	455900
2005-10-19	38.30	39.43	37.37	39.15	679000
2005-10-20	38.67	39.43	37.93	38.32	701600
2005-10-21	38.32	39.05	37.76	37.87	635200
2005-10-24	37.70	38.72	37.70	38.57	513600
2005-10-25	38.57	38.70	37.90	37.96	484100
2005-10-26	37.58	37.80	36.66	36.96	468700
2005-10-27	36.90	37.26	36.08	36.72	527900
2005-10-28	36.80	37.93	36.80	37.62	329300
2005-10-31	38.20	39.29	38.16	38.79	788500
2005-11-01	38.70	38.95	38.30	38.68	479000
2005-11-02	38.68	38.90	38.18	38.75	372800
2005-11-03	38.88	39.44	38.78	38.94	471100
2005-11-04	39.15	39.25	38.53	38.75	151800
2005-11-07	39.25	39.25	38.50	38.90	320700
2005-11-08	38.94	39.20	38.64	38.90	202000
2005-11-09	38.92	39.11	38.21	39.00	502500
2005-11-10	39.38	39.38	38.62	39.00	314800
2005-11-11	38.82	39.05	37.69	37.93	758200
2005-11-14	36.80	37.41	36.71	37.33	1024900
2005-11-15	37.48	39.25	37.45	38.82	539100
2005-11-16	38.82	39.22	38.71	39.00	357300
2005-11-17	39.24	39.25	37.76	38.00	554700
2005-11-18	37.99	38.12	37.52	37.70	303900
2005-11-21	37.37	37.52	36.12	36.20	985400
2005-11-22	35.71	36.76	35.25	36.61	879100
2005-11-23	36.86	37.80	36.72	37.73	676600
2005-11-25	37.82	38.29	37.67	38.00	380600
2005-11-28	38.43	38.43	37.75	38.01	492700
2005-11-29	38.35	38.78	38.23	38.50	802500
2005-11-30	38.30	38.36	37.52	37.71	809800
2005-12-01	37.60	38.35	37.48	38.20	340300
2005-12-02	38.05	38.30	37.82	38.12	366200
2005-12-05	38.00	38.38	37.91	38.35	217300
2005-12-06	38.70	39.09	38.50	39.02	312400
2005-12-07	38.75	39.41	38.56	39.00	265900
2005-12-08	38.75	38.96	38.50	38.83	427400
2005-12-09	38.99	39.66	38.93	39.32	488700
2005-12-12	39.86	40.15	39.54	40.02	920000
2005-12-13	40.08	40.82	39.95	40.56	434700
2005-12-14	40.49	42.15	40.32	41.78	844300
2005-12-15	41.57	41.79	40.92	41.40	340500
2005-12-16	42.95	42.95	39.83	40.05	566800
2005-12-19	39.42	40.17	39.35	39.51	354600
2005-12-20	39.65	40.30	39.58	40.01	278200
2005-12-21	40.18	40.64	39.88	40.16	414500
2005-12-22	40.43	40.44	39.10	39.69	359200
2005-12-23	39.05	40.39	38.98	40.00	326500
2005-12-27	39.59	40.06	39.33	39.55	227200
2005-12-28	39.24	39.59	38.16	39.45	286500
2005-12-29	39.25	39.74	38.72	39.53	178200
2005-12-30	39.40	39.43	38.90	39.10	164500
2006-01-03	38.40	39.41	38.27	39.26	762600
2006-01-04	39.90	40.10	39.53	39.84	535000
2006-01-05	39.90	40.21	39.66	39.99	682000
2006-01-06	40.75	41.29	40.12	41.10	622000
2006-01-09	41.83	41.89	41.06	41.43	553300
2006-01-10	41.30	41.54	40.55	41.27	456400
2006-01-11	41.28	41.28	40.51	40.94	711300
2006-01-12	40.49	40.79	39.99	40.05	395000
2006-01-13	41.12	41.85	41.00	41.21	700800
2006-01-17	40.82	40.82	39.13	39.90	1459700
2006-01-18	39.10	40.30	39.10	39.92	396900
2006-01-19	39.93	41.18	39.92	41.07	537700
2006-01-20	41.14	41.14	39.87	40.39	539700
2006-01-23	39.50	40.32	39.50	40.05	418000
2006-01-24	40.75	41.00	40.49	40.57	772200
2006-01-25	40.65	40.90	39.77	39.86	575600
2006-01-26	40.09	40.74	39.87	40.50	403100
2006-01-27	40.45	40.45	38.86	39.09	855600
2006-01-30	39.00	39.06	38.50	38.74	787700
2006-01-31	38.80	40.71	38.80	40.65	1310700
2006-02-01	40.55	40.69	40.00	40.40	673700
2006-02-02	39.60	40.60	39.48	39.61	719500
2006-02-03	39.15	39.92	39.07	39.66	348400
2006-02-06	39.60	40.19	39.60	39.67	428700
2006-02-07	39.15	39.44	38.40	38.50	684200
2006-02-08	38.50	38.90	37.38	37.90	697700
2006-02-09	37.90	38.79	37.77	37.80	823600
2006-02-10	38.40	38.75	37.35	37.43	1318700
2006-02-13	37.45	37.51	36.90	37.00	989800
2006-02-14	37.00	37.43	36.70	37.35	859000
2006-02-15	37.35	38.00	37.10	37.86	736600
2006-02-16	37.85	38.50	37.85	38.39	694700
2006-02-17	38.39	39.00	38.39	38.90	583700
2006-02-21	39.40	39.44	38.46	38.66	742400
2006-02-22	39.10	39.50	38.52	38.64	623300
2006-02-23	38.64	39.39	38.60	39.01	585500
2006-02-24	39.01	40.12	39.01	39.80	426100
2006-02-27	39.80	40.34	39.73	39.91	319600
2006-02-28	39.82	39.90	39.56	39.75	423200
2006-03-01	39.90	40.88	39.81	40.88	680800
2006-03-02	40.50	40.91	40.25	40.38	303400
2006-03-03	40.25	40.65	40.19	40.24	278200
2006-03-06	40.24	40.35	39.62	39.82	500000
2006-03-07	39.82	40.33	39.46	39.90	603600
2006-03-08	40.00	40.33	39.66	40.16	387900
2006-03-09	40.18	41.22	39.70	39.75	682300
2006-03-10	39.75	40.62	39.75	39.97	634100
2006-03-13	39.75	40.90	39.75	40.04	280900
2006-03-14	39.83	40.09	39.70	39.94	483400
2006-03-15	40.00	40.34	39.99	40.18	282500
2006-03-16	40.25	40.48	39.71	39.97	364500
2006-03-17	40.00	40.00	39.65	39.75	552300
2006-03-20	39.88	40.15	39.72	39.90	469800
2006-03-21	40.01	40.07	39.40	39.66	513800
2006-03-22	39.80	40.54	39.60	40.48	527900
2006-03-23	40.84	41.18	39.22	39.51	688900
2006-03-24	39.60	40.15	38.73	39.06	499400
2006-03-27	38.10	39.33	37.75	38.91	461200
2006-03-28	37.10	39.21	36.96	38.44	507000
2006-03-29	38.30	38.49	37.97	38.35	794100
2006-03-30	38.30	38.37	37.15	37.27	818400
2006-03-31	37.35	37.44	36.25	36.85	1306700
2006-04-03	37.45	39.37	37.32	37.42	1919700
2006-04-04	37.95	38.36	37.51	37.55	506800
2006-04-05	38.25	38.36	37.00	37.20	1027500
2006-04-06	37.36	37.57	36.56	37.30	408700
2006-04-07	37.40	37.46	36.56	36.62	645600
2006-04-10	36.71	36.92	36.32	36.73	520200
2006-04-11	36.87	36.87	35.80	36.03	458900
2006-04-12	36.50	36.59	36.11	36.23	548700
2006-04-13	36.40	36.96	36.35	36.83	338800
2006-04-17	37.35	37.42	36.10	36.28	230900
2006-04-18	36.25	37.05	36.20	36.96	233200
2006-04-19	37.50	38.29	37.25	37.99	396000
2006-04-20	38.00	38.20	36.91	37.85	735800
2006-04-21	38.10	38.58	37.90	38.24	542000
2006-04-24	38.50	38.73	37.83	38.65	744500
2006-04-25	39.00	39.00	37.99	38.32	297800
2006-04-26	38.60	38.70	38.19	38.65	366800
2006-04-27	38.65	39.30	38.25	39.04	758900
2006-04-28	39.22	39.40	38.73	38.83	725500
2006-05-01	38.83	39.39	38.24	38.48	469800
2006-05-02	38.10	38.43	37.65	37.91	555800
2006-05-03	38.00	38.22	37.48	37.70	922700
2006-05-04	37.70	38.07	37.20	37.21	381000
2006-05-05	37.63	37.97	37.16	37.46	586100
2006-05-08	37.55	38.44	37.55	38.20	594300
2006-05-09	37.85	38.98	37.81	38.45	812200
2006-05-10	38.46	39.21	38.21	38.69	606700
2006-05-11	38.90	39.42	38.39	38.41	658600
2006-05-12	38.21	38.22	36.02	36.15	1270600
2006-05-15	34.00	34.80	33.55	34.22	3078000
2006-05-16	34.00	36.64	34.00	35.68	1663100
2006-05-17	35.50	35.81	34.55	34.84	1343600
2006-05-18	34.80	35.31	34.56	34.90	1251800
2006-05-19	35.00	35.11	34.29	34.60	821500
2006-05-22	32.85	33.84	32.75	33.56	1643700
2006-05-23	33.76	34.29	32.10	33.06	1321200
2006-05-24	32.55	33.17	31.74	31.99	1351600
2006-05-25	32.45	33.45	32.35	33.13	907600
2006-05-26	33.50	34.73	33.21	34.51	956500
2006-05-30	34.20	34.30	33.28	33.66	610000
2006-05-31	34.05	34.93	32.64	33.45	1220100
2006-06-01	33.45	34.68	33.30	34.66	634500
2006-06-02	34.66	35.40	34.35	34.71	926900
2006-06-05	34.93	35.17	33.90	33.93	479500
2006-06-06	33.92	33.93	32.54	32.75	1002200
2006-06-07	32.75	33.92	32.20	33.19	984800
2006-06-08	33.22	34.27	32.63	34.02	933500
2006-06-09	34.75	34.81	34.06	34.55	711100
2006-06-12	34.56	34.64	33.93	33.99	919600
2006-06-13	33.49	33.65	33.00	33.31	1027900
2006-06-14	33.30	33.85	32.75	33.01	902500
2006-06-15	33.30	35.37	33.21	35.16	559900
2006-06-16	34.60	35.20	34.30	35.07	752200
2006-06-19	35.00	35.38	34.21	34.53	560700
2006-06-20	34.50	35.08	33.84	34.21	407700
2006-06-21	34.22	35.07	34.00	35.06	775000
2006-06-22	34.60	35.06	33.94	34.89	535000
2006-06-23	34.39	34.88	34.13	34.47	841700
2006-06-26	34.85	35.47	34.51	35.30	649300
2006-06-27	35.47	35.59	34.01	34.06	565100
2006-06-28	34.35	35.03	34.10	34.88	516800
2006-06-29	34.88	35.74	34.63	35.70	445800
2006-06-30	36.15	36.55	36.10	36.47	392600
2006-07-03	36.55	37.19	36.54	36.80	197000
2006-07-05	36.80	36.80	35.85	36.30	483000
2006-07-06	36.54	37.35	36.15	36.33	423200
2006-07-07	36.43	36.93	35.66	35.88	513500
2006-07-10	36.75	36.75	35.72	35.89	521500
2006-07-11	35.98	36.78	35.59	36.71	476100
2006-07-12	36.59	36.96	35.91	35.94	515500
2006-07-13	35.35	35.67	34.10	34.20	460500
2006-07-14	34.21	34.31	33.41	33.72	320300
2006-07-17	33.63	33.97	33.38	33.53	522800
2006-07-18	33.43	33.83	33.33	33.71	370500
2006-07-19	33.71	35.17	33.67	35.10	429600
2006-07-20	34.90	35.15	33.87	34.45	472200
2006-07-21	34.45	34.60	33.77	34.10	180800
2006-07-24	34.49	35.55	34.44	35.31	440100
2006-07-25	35.31	35.93	35.00	35.88	418500
2006-07-26	35.75	35.88	35.34	35.75	226500
2006-07-27	35.98	36.10	34.83	34.99	357300
2006-07-28	35.00	35.32	34.76	34.97	255800
2006-07-31	35.00	35.00	34.45	34.53	241800
2006-08-01	34.23	34.28	33.41	34.15	337000
2006-08-02	34.35	34.85	33.80	34.42	673400
2006-08-03	34.05	34.54	33.98	34.45	275800
2006-08-04	34.95	35.08	33.50	34.03	491900
2006-08-07	33.90	34.14	33.44	33.75	461000
2006-08-08	34.15	34.25	33.59	33.77	434500
2006-08-09	34.20	34.58	33.55	33.66	221300
2006-08-10	33.80	34.45	33.55	34.25	193900
2006-08-11	34.25	34.35	33.64	33.83	172500
2006-08-14	34.35	34.56	33.90	33.94	331600
2006-08-15	35.59	35.59	34.03	35.26	344600
2006-08-16	35.65	36.44	35.62	35.88	572700
2006-08-17	36.00	36.32	35.61	35.75	243000
2006-08-18	35.95	36.11	35.33	35.97	276200
2006-08-21	35.76	36.34	35.57	35.87	285300
2006-08-22	36.22	36.84	35.95	36.41	717700
2006-08-23	36.53	36.65	35.99	36.23	486600
2006-08-24	36.45	36.45	34.91	35.20	484500
2006-08-25	35.00	35.19	34.23	35.01	455100
2006-08-28	34.90	36.40	34.90	36.04	402000
2006-08-29	36.61	36.85	35.98	36.15	684500
2006-08-30	37.94	38.87	37.62	38.59	1176500
2006-08-31	38.89	39.50	38.48	38.60	773900
2006-09-01	38.80	39.72	38.78	39.48	630700
2006-09-05	39.75	40.19	39.47	40.01	663600
2006-09-06	39.96	40.03	39.43	39.69	507000
2006-09-07	39.70	40.35	39.00	40.19	454700
2006-09-08	40.19	41.94	40.19	41.78	1128300
2006-09-11	41.48	41.64	41.01	41.30	1238700
2006-09-12	41.55	41.55	40.95	41.42	367500
2006-09-13	41.48	41.49	40.82	41.18	327100
2006-09-14	40.80	40.99	40.65	40.83	293800
2006-09-15	41.61	41.61	40.38	40.71	810000
2006-09-18	40.85	41.27	40.80	41.06	389000
2006-09-19	40.90	41.01	40.56	40.83	544200
2006-09-20	41.20	41.35	40.95	41.25	482400
2006-09-21	41.11	41.12	39.90	39.93	831800
2006-09-22	39.75	39.93	38.99	39.67	347100
2006-09-25	39.67	40.00	39.35	39.75	301100
2006-09-26	39.65	40.40	39.47	40.09	412300
2006-09-27	39.90	40.54	39.84	39.92	220400
2006-09-28	38.94	39.71	38.78	39.43	1308800
2006-09-29	39.50	39.66	39.15	39.27	639600
2006-10-02	39.68	39.83	39.17	39.59	294500
2006-10-03	39.59	40.65	39.35	40.02	551500
2006-10-04	40.30	41.24	39.99	41.08	452000
2006-10-05	41.28	41.50	40.60	41.03	525000
2006-10-06	41.00	41.85	40.98	41.35	926700
2006-10-09	40.95	42.13	40.89	41.90	625700
2006-10-10	42.00	43.00	41.98	42.99	611900
2006-10-11	42.60	42.60	40.98	41.35	653800
2006-10-12	41.60	43.14	41.40	43.10	475900
2006-10-13	42.90	43.50	42.67	42.68	816800
2006-10-16	42.95	43.73	42.52	43.50	432800
2006-10-17	43.10	43.18	42.30	42.50	435000
2006-10-18	43.30	43.75	42.77	43.15	820300
2006-10-19	43.25	43.26	42.53	42.56	407300
2006-10-20	42.42	42.42	41.15	41.48	470500
2006-10-23	41.30	42.02	41.04	41.30	485500
2006-10-24	41.00	41.10	40.45	40.82	463300
2006-10-25	41.25	42.55	41.25	42.05	594000
2006-10-26	42.00	42.35	40.78	42.08	610900
2006-10-27	41.78	42.63	41.65	41.76	372400
2006-10-30	41.51	41.85	41.09	41.47	248200
2006-10-31	41.75	41.82	41.16	41.63	191400
2006-11-01	42.01	42.40	41.03	41.10	520700
2006-11-02	41.20	41.30	40.41	40.49	509500
2006-11-03	40.79	41.01	40.33	40.75	479700
2006-11-06	41.16	42.20	41.16	41.85	546500
2006-11-07	41.95	42.50	41.80	42.10	207200
2006-11-08	41.60	41.96	41.15	41.53	326000
2006-11-09	41.88	42.87	41.46	41.89	527900
2006-11-10	41.72	41.76	41.02	41.37	313800
2006-11-13	40.90	41.49	40.59	41.29	383100
2006-11-14	41.54	41.98	41.29	41.85	530700
2006-11-15	41.72	42.99	41.72	42.36	213700
2006-11-16	42.14	42.86	41.87	42.71	569900
2006-11-17	42.80	43.09	42.38	42.46	376600
2006-11-20	42.68	43.19	42.32	42.87	574200
2006-11-21	42.58	42.85	42.33	42.69	356600
2006-11-22	42.58	42.90	42.09	42.24	348400
2006-11-24	41.90	42.57	41.88	42.45	108700
2006-11-27	42.23	42.30	41.14	41.50	735400
2006-11-28	41.42	41.70	41.21	41.60	235100
2006-11-29	41.75	42.10	41.42	41.77	377700
2006-11-30	41.65	41.86	40.91	41.64	444000
2006-12-01	41.51	41.51	40.37	40.68	447600
2006-12-04	40.85	41.76	40.85	41.37	742700
2006-12-05	41.93	42.64	41.67	42.58	372400
2006-12-06	42.36	42.48	41.70	41.70	407200
2006-12-07	42.20	42.35	41.16	41.45	280800
2006-12-08	41.50	41.60	41.21	41.47	331100
2006-12-11	41.67	42.34	41.67	42.32	484800
2006-12-12	42.32	42.66	42.22	42.37	353500
2006-12-13	43.00	43.32	42.63	43.27	491900
2006-12-14	43.28	43.95	43.27	43.44	332700
2006-12-15	43.87	44.00	43.04	43.46	471300
2006-12-18	44.00	44.19	42.12	42.49	694400
2006-12-19	42.28	42.52	41.91	42.33	371700
2006-12-20	41.12	41.38	40.71	40.79	908800
2006-12-21	40.72	41.06	40.40	40.60	434400
2006-12-22	40.60	40.61	40.20	40.50	215700
2006-12-26	40.31	40.41	40.14	40.27	287000
2006-12-27	40.35	41.25	40.35	41.22	269400
2006-12-28	41.48	41.60	40.89	41.16	232500
2006-12-29	41.16	41.43	41.10	41.43	484700
2007-01-03	41.15	41.43	40.67	40.78	625500
2007-01-04	40.78	41.07	40.54	40.65	530500
2007-01-05	40.80	40.80	38.66	39.79	617300
2007-01-08	39.79	40.14	38.85	39.77	487300
2007-01-09	39.63	39.63	38.79	39.01	484900
2007-01-10	38.70	39.29	38.36	39.10	495300
2007-01-11	39.10	39.92	38.93	39.45	412500
2007-01-12	39.64	39.90	39.11	39.43	392800
2007-01-16	39.76	40.27	39.22	40.01	606600
2007-01-17	39.70	40.48	39.51	40.35	482800
2007-01-18	40.70	40.95	39.96	40.50	596500
2007-01-19	40.58	41.40	40.24	41.13	382600
2007-01-22	41.55	41.70	40.31	40.43	460600
2007-01-23	40.30	41.70	40.13	41.36	382300
2007-01-24	41.17	41.18	40.22	40.59	593300
2007-01-25	40.42	40.57	40.00	40.44	437600
2007-01-26	40.46	40.46	39.85	40.19	511400
2007-01-29	40.19	40.19	39.10	39.31	600700
2007-01-30	39.15	39.80	38.75	39.73	783900
2007-01-31	39.55	40.65	39.53	40.55	571700
2007-02-01	41.00	41.20	40.52	41.08	496100
2007-02-02	41.34	41.34	40.86	41.12	733600
2007-02-05	41.05	41.19	40.47	41.04	558400
2007-02-06	41.10	41.74	40.80	41.59	1428000
2007-02-07	42.90	44.34	42.50	44.00	5647200
2007-02-08	43.90	44.41	43.76	44.24	1105800
2007-02-09	41.74	45.25	41.74	44.57	1073300
2007-02-12	44.30	44.82	43.70	44.14	802904
2007-02-13	43.95	45.02	43.84	44.60	632388
2007-02-14	44.50	45.44	44.25	45.15	1227464
2007-02-15	45.50	45.63	45.07	45.38	824000
2007-02-16	45.70	45.99	45.45	45.98	355300
2007-02-20	45.99	46.50	45.19	46.23	2661500
2007-02-21	46.10	46.44	45.68	46.12	753600
2007-02-22	46.64	46.69	45.90	46.05	596200
2007-02-23	45.75	45.98	45.40	45.80	596800
2007-02-26	45.80	46.00	45.70	45.85	397200
2007-02-27	44.75	45.78	44.58	45.00	2211200
2007-02-28	45.02	46.35	44.85	45.35	1177500
2007-03-01	44.65	45.44	42.15	45.06	1223251
2007-03-02	44.58	45.16	44.00	44.51	1257300
2007-03-05	43.80	44.94	43.79	44.50	1302600
2007-03-06	44.60	45.74	44.50	45.18	945400
2007-03-07	44.93	45.30	44.57	45.04	691300
2007-03-08	45.55	45.71	44.91	45.38	386200
2007-03-09	45.50	45.57	45.13	45.43	441800
2007-03-12	45.35	45.84	45.15	45.76	360500
2007-03-13	45.33	46.15	44.94	45.04	902300
2007-03-14	44.85	45.83	44.78	45.55	1538800
2007-03-15	45.07	45.38	44.76	45.05	494400
2007-03-16	44.75	44.95	44.40	44.85	506100
2007-03-19	45.08	45.50	44.77	45.39	337600
2007-03-20	44.92	45.78	44.72	45.02	380000
2007-03-21	45.35	46.25	44.78	45.85	572702
2007-03-22	45.75	45.75	44.22	44.80	1240384
2007-03-23	44.42	45.62	44.25	45.24	1296500
2007-03-26	45.28	45.70	44.54	44.84	452600
2007-03-27	44.85	45.08	44.52	44.79	327600
2007-03-28	44.10	44.54	43.89	44.10	568900
2007-03-29	47.29	47.29	44.02	44.85	385800
2007-03-30	44.60	45.95	44.36	45.86	748800
2007-04-02	45.90	46.06	45.37	45.85	430810
2007-04-03	46.35	47.39	46.11	47.03	707000
2007-04-04	48.05	48.50	47.30	47.51	680400
2007-04-05	47.58	47.61	47.03	47.16	367500
2007-04-09	47.75	47.83	46.84	47.00	462956
2007-04-10	46.90	47.32	46.88	47.15	392600
2007-04-11	46.82	46.88	46.09	46.44	478349
2007-04-12	45.94	46.72	45.67	46.66	509900
2007-04-13	46.80	47.04	46.52	47.04	231800
2007-04-16	47.50	48.28	46.86	47.09	638475
2007-04-17	47.20	47.31	47.02	47.04	235600
2007-04-18	47.15	48.07	47.15	47.80	348500
2007-04-19	47.82	48.33	47.49	47.83	352300
2007-04-20	48.35	48.60	47.29	47.55	440000
2007-04-23	47.60	47.86	47.26	47.34	461300
2007-04-24	46.91	47.42	46.86	47.22	264700
2007-04-25	47.95	47.95	47.21	47.49	384460
2007-04-26	47.51	47.82	46.81	47.06	223200
2007-04-27	46.81	47.32	46.61	47.12	281300
2007-04-30	47.33	47.50	46.60	46.91	451190
2007-05-01	46.90	47.85	46.90	47.53	278000
2007-05-02	47.53	49.85	47.45	48.49	829660
2007-05-03	49.10	49.10	48.10	48.35	407150
2007-05-04	48.02	48.14	46.83	47.35	537600
2007-05-07	47.14	47.50	47.14	47.49	308775
2007-05-08	47.28	47.32	46.23	47.17	913070
2007-05-09	47.10	47.55	46.97	47.39	567890
2007-05-10	47.40	47.60	46.58	47.00	508270
2007-05-11	46.82	47.51	46.60	47.33	474200
2007-05-14	47.80	48.02	47.01	47.22	345470
2007-05-15	45.82	48.18	45.00	47.57	2090609
2007-05-16	47.58	47.95	46.91	47.19	704570
2007-05-17	47.28	47.34	46.71	47.01	587304
2007-05-18	46.86	47.56	46.58	47.19	329180
2007-05-21	47.21	47.64	47.00	47.09	434900
2007-05-22	47.28	47.39	46.22	46.52	559200
2007-05-23	46.52	47.18	46.31	46.66	631060
2007-05-24	46.45	47.00	46.04	46.28	645430
2007-05-25	46.62	47.55	46.53	47.49	248270
2007-05-29	47.81	48.22	47.81	48.18	796911
2007-05-30	47.36	48.71	47.25	48.61	469700
2007-05-31	48.60	49.63	48.07	48.48	985050
2007-06-01	48.91	49.25	48.26	48.38	544310
2007-06-04	47.88	48.71	47.88	48.35	1038110
2007-06-05	48.39	49.30	48.08	48.35	786419
2007-06-06	48.00	48.32	47.56	47.95	545900
2007-06-07	47.95	48.30	46.96	47.60	642120
2007-06-08	47.12	47.71	46.38	47.53	571540
2007-06-11	47.40	48.27	47.19	47.88	347320
2007-06-12	48.14	48.77	47.92	48.14	750680
2007-06-13	48.69	50.03	48.56	49.97	610200
2007-06-14	50.50	50.89	50.24	50.46	482400
2007-06-15	51.03	51.82	50.59	51.43	698100
2007-06-18	52.83	52.83	50.97	51.10	648100
2007-06-19	51.15	51.44	50.18	50.35	462800
2007-06-20	51.85	51.85	49.76	49.92	478100
2007-06-21	50.12	50.56	49.62	50.27	560200
2007-06-22	50.09	50.24	48.37	48.69	499800
2007-06-25	48.67	49.13	48.20	48.40	489022
2007-06-26	48.65	49.05	48.32	48.67	469400
2007-06-27	48.03	48.72	47.83	48.69	496500
2007-06-28	49.06	49.37	48.33	48.37	815270
2007-06-29	48.55	49.11	48.04	48.21	599000
2007-07-02	48.59	49.30	48.59	49.24	487012
2007-07-03	49.25	49.32	48.54	48.71	343900
2007-07-05	48.79	48.83	48.42	48.76	553200
2007-07-06	48.93	49.10	48.60	49.01	781300
2007-07-09	49.50	49.86	49.05	49.72	681900
2007-07-10	49.14	50.08	49.13	49.72	607400
2007-07-11	49.80	50.68	49.64	50.56	375500
2007-07-12	51.02	51.38	50.75	51.18	538500
2007-07-13	51.10	51.20	49.87	50.06	707600
2007-07-16	50.13	50.13	47.88	47.93	1189300
2007-07-17	48.60	48.81	47.93	48.37	709200
2007-07-18	48.42	48.44	47.32	48.01	523514
2007-07-19	48.32	49.09	48.23	48.76	463800
2007-07-20	48.98	49.23	47.75	48.10	701000
2007-07-23	48.70	48.89	47.80	48.00	350700
2007-07-24	48.00	48.00	45.59	46.03	578457
2007-07-25	46.20	46.61	45.67	46.09	900800
2007-07-26	44.21	45.44	43.10	44.54	1351420
2007-07-27	44.61	45.29	44.14	44.64	2681900
2007-07-30	44.95	45.03	43.97	44.37	1310600
2007-07-31	44.85	45.27	43.14	43.23	986700
2007-08-01	42.82	43.86	42.28	43.53	912325
2007-08-02	43.84	44.53	43.38	43.77	834600
2007-08-03	44.02	45.45	43.80	44.31	1369100
2007-08-06	44.13	46.54	43.21	46.46	1257400
2007-08-07	45.90	48.58	45.44	48.30	1310200
2007-08-08	48.80	49.93	48.79	49.93	1410300
2007-08-09	47.77	49.49	47.30	49.04	1667200
2007-08-10	47.14	48.31	46.85	47.25	2225800
2007-08-13	47.74	48.00	46.82	47.52	1171100
2007-08-14	47.62	47.73	46.23	46.25	871700
2007-08-15	43.02	44.54	41.35	41.89	2328076
2007-08-16	38.68	42.00	35.59	42.00	3420700
2007-08-17	42.28	44.02	41.18	42.87	3481750
2007-08-20	42.72	43.11	41.04	41.86	2318200
2007-08-21	41.75	42.05	39.91	40.32	1893100
2007-08-22	42.04	42.23	40.67	41.42	2008400
2007-08-23	41.94	42.13	40.92	41.07	1063500
2007-08-24	40.90	42.35	40.67	42.26	818600
2007-08-27	42.35	42.41	41.54	41.56	1360200
2007-08-28	41.56	41.93	41.04	41.57	1119900
2007-08-29	41.76	44.33	41.76	44.25	1394900
2007-08-30	43.80	44.94	43.35	43.98	1484900
2007-08-31	44.76	45.48	44.46	45.16	1575500
2007-09-04	44.40	46.65	44.40	45.76	872700
2007-09-05	46.10	46.10	44.83	45.27	638300
2007-09-06	45.50	45.91	45.20	45.83	537100
2007-09-07	45.85	45.85	44.30	44.35	722000
2007-09-10	43.35	43.35	42.06	42.61	2291300
2007-09-11	42.70	43.25	42.00	42.35	1284500
2007-09-12	42.41	42.41	41.34	41.96	1186200
2007-09-13	41.50	42.23	41.49	41.88	1396300
2007-09-14	41.25	42.44	41.25	41.81	1503400
2007-09-17	41.45	42.15	41.13	42.02	1260600
2007-09-18	42.64	43.90	41.94	43.84	1233700
2007-09-19	44.42	44.77	42.93	43.09	732000
2007-09-20	43.38	43.57	42.78	43.27	738900
2007-09-21	43.74	44.30	43.58	44.05	961800
2007-09-24	44.37	45.10	44.25	44.89	1147300
2007-09-25	44.31	45.42	44.11	45.42	730900
2007-09-26	45.93	45.93	44.52	44.93	915900
2007-09-27	44.75	45.00	43.10	43.97	1431300
2007-09-28	43.97	44.20	43.34	43.92	748700
2007-10-01	44.49	45.76	43.56	45.41	1048300
2007-10-02	45.27	45.92	44.48	45.76	804800
2007-10-03	45.50	45.77	44.81	45.28	1373900
2007-10-04	45.67	46.64	45.22	46.26	961400
2007-10-05	46.94	48.48	46.79	47.93	1340400
2007-10-08	48.92	50.36	48.39	49.88	1333800
2007-10-09	49.70	50.40	48.90	50.31	687700
2007-10-10	50.26	50.26	49.42	49.58	834900
2007-10-11	50.08	50.41	48.25	48.93	1671000
2007-10-12	48.70	49.31	48.41	49.19	632409
2007-10-15	49.16	49.48	47.88	48.56	595900
2007-10-16	48.24	48.53	47.46	48.33	629900
2007-10-17	48.47	49.00	47.93	48.87	582900
2007-10-18	48.73	49.51	48.40	49.37	530000
2007-10-19	49.15	49.20	47.80	47.94	694800
2007-10-22	47.69	48.62	47.29	48.26	570100
2007-10-23	48.84	49.20	48.50	49.01	453300
2007-10-24	48.70	49.28	47.93	48.36	752000
2007-10-25	48.68	48.72	47.74	48.00	532400
2007-10-26	48.69	48.97	47.43	47.95	545200
2007-10-29	48.30	48.99	48.09	48.46	617500
2007-10-30	47.96	48.66	47.75	48.35	738700
2007-10-31	48.35	49.07	48.26	48.77	642000
2007-11-01	48.11	48.11	46.95	47.69	1085700
2007-11-02	47.95	48.35	47.55	47.88	912300
2007-11-05	48.00	48.78	47.91	48.01	680300
2007-11-06	48.84	49.28	48.40	48.94	672000
2007-11-07	48.79	48.79	46.77	46.85	1051320
2007-11-08	46.44	48.20	46.36	46.84	1456618
2007-11-09	45.66	46.92	45.28	46.29	854100
2007-11-12	45.22	47.61	45.22	46.01	1216970
2007-11-13	47.90	49.09	47.40	48.99	841900
2007-11-14	49.33	49.33	47.80	47.81	596200
2007-11-15	47.37	48.59	47.29	47.96	697500
2007-11-16	47.11	48.94	47.11	48.83	668101
2007-11-19	48.10	48.78	47.18	47.24	933800
2007-11-20	47.85	48.27	46.28	46.93	514600
2007-11-21	45.95	46.05	44.28	44.50	1246000
2007-11-23	45.32	45.32	43.32	44.25	402800
2007-11-26	44.25	44.25	42.42	42.76	1154618
2007-11-27	42.55	44.00	42.00	43.63	664830
2007-11-28	43.63	44.30	43.57	44.25	781345
2007-11-29	44.58	44.58	43.36	43.83	549524
2007-11-30	44.00	45.26	43.28	43.58	606520
2007-12-03	42.82	44.80	42.82	43.80	679267
2007-12-04	43.04	45.04	43.04	44.59	726529
2007-12-05	45.53	46.79	45.16	46.10	707364
2007-12-06	46.91	47.55	46.66	47.33	566800
2007-12-07	47.66	47.90	47.32	47.60	520572
2007-12-10	47.60	48.56	47.42	48.51	924300
2007-12-11	48.01	48.73	46.74	46.87	549425
2007-12-12	47.57	48.50	46.57	46.84	708807
2007-12-13	45.30	47.19	45.30	46.82	537350
2007-12-14	45.71	47.84	45.71	47.20	986200
2007-12-17	44.90	47.08	44.60	44.75	719300
2007-12-18	44.01	45.36	43.75	45.02	649600
2007-12-19	44.73	46.15	44.28	45.86	620700
2007-12-20	45.66	45.95	44.97	45.95	557300
2007-12-21	45.57	46.84	45.37	45.87	934801
2007-12-24	45.86	47.46	45.70	46.84	197900
2007-12-26	46.75	47.70	46.67	47.56	556971
2007-12-27	46.73	47.49	46.73	46.94	416000
2007-12-28	47.74	47.74	46.16	46.20	475000
2007-12-31	45.50	46.05	45.38	45.59	178200
2008-01-02	45.39	45.82	44.96	45.13	544575
2008-01-03	45.46	47.07	45.13	46.66	453000
2008-01-04	46.31	46.90	45.75	45.77	1645028
2008-01-07	45.96	46.42	45.50	45.87	1377663
2008-01-08	46.19	46.60	45.30	45.35	798614
2008-01-09	44.59	47.70	44.59	47.70	912900
2008-01-10	47.57	48.41	46.90	48.01	780570
2008-01-11	47.29	47.49	45.55	45.77	627750
2008-01-14	46.58	46.58	44.85	45.95	616859
2008-01-15	45.14	45.47	44.01	44.33	715555
2008-01-16	43.66	44.38	43.01	43.44	906905
2008-01-17	43.88	45.28	42.06	42.37	874229
2008-01-18	42.32	43.70	41.86	42.09	963900
2008-01-22	40.42	42.76	37.03	41.46	944978
2008-01-23	40.54	41.77	39.50	41.16	949100
2008-01-24	41.03	43.17	40.98	42.09	843000
2008-01-25	42.50	42.62	40.69	40.98	619310
2008-01-28	41.13	42.19	40.74	42.15	707800
2008-01-29	42.40	42.46	41.65	41.90	839518
2008-01-30	42.17	42.92	41.68	42.60	754200
2008-01-31	41.76	44.00	41.66	43.40	606200
2008-02-01	44.14	45.22	43.80	44.60	906334
2008-02-04	44.45	44.65	43.73	44.22	260400
2008-02-05	43.80	43.96	42.00	42.19	427400
2008-02-06	42.22	43.49	41.91	42.16	390500
2008-02-07	41.80	42.49	41.41	42.42	618400
2008-02-08	42.15	42.63	41.93	42.52	368000
2008-02-11	43.18	44.50	43.18	44.15	644000
2008-02-12	45.71	46.63	45.15	45.73	711660
2008-02-13	46.19	46.22	44.90	45.45	831485
2008-02-14	46.00	46.00	44.41	44.71	517169
2008-02-15	45.00	45.00	43.49	44.17	382939
2008-02-19	45.53	45.53	43.58	43.75	431249
2008-02-20	43.75	45.49	43.51	45.34	579700
2008-02-21	44.71	46.46	44.71	45.00	442910
2008-02-22	46.05	46.05	44.77	45.52	361475
2008-02-25	44.98	46.59	44.98	46.55	279459
2008-02-26	46.55	47.42	46.21	47.35	419600
2008-02-27	47.60	48.50	47.15	47.40	522974
2008-02-28	47.00	47.00	45.60	45.90	667265
2008-02-29	45.20	45.49	44.20	44.32	667721
2008-03-03	44.47	44.59	43.81	43.93	827012
2008-03-04	43.96	44.30	43.07	43.38	752691
2008-03-05	44.24	44.60	43.23	43.97	1347912
2008-03-06	43.55	43.74	42.42	42.47	928050
2008-03-07	42.36	43.10	42.04	42.25	1028211
2008-03-10	42.10	42.20	41.10	41.32	1138416
2008-03-11	42.67	42.67	41.24	42.31	1183771
2008-03-12	42.23	42.87	41.50	42.56	1358750
2008-03-13	41.45	41.90	40.63	41.79	943411
2008-03-14	42.70	43.37	41.24	42.14	1257133
2008-03-17	40.60	41.05	40.00	40.46	1068699
2008-03-18	41.20	41.25	40.06	41.05	634600
2008-03-19	41.02	41.05	39.31	39.50	645100
2008-03-20	38.27	40.11	38.05	40.00	976500
2008-03-24	40.03	41.25	40.00	40.92	574150
2008-03-25	39.82	40.97	39.82	40.88	652740
2008-03-26	40.82	40.82	40.00	40.23	585990
2008-03-27	40.70	40.85	39.82	39.96	812000
2008-03-28	40.23	40.34	39.20	39.27	557800
2008-03-31	38.91	39.73	38.91	39.51	1104148
2008-04-01	40.34	40.42	39.61	39.98	641419
2008-04-02	39.94	40.74	39.94	40.42	1395772
2008-04-03	40.50	40.60	39.53	40.45	421700
2008-04-04	40.88	41.78	39.90	41.46	703600
2008-04-07	42.11	42.50	41.78	41.96	587307
2008-04-08	41.93	43.90	41.79	43.61	801000
2008-04-09	43.99	44.21	42.35	42.88	506400
2008-04-10	43.34	44.02	43.06	43.95	908400
2008-04-11	43.00	43.66	42.51	42.68	322630
2008-04-14	43.00	43.00	41.34	41.51	484923
2008-04-15	41.41	42.22	41.16	41.35	295055
2008-04-16	41.54	42.15	41.27	41.93	1307290
2008-04-17	41.88	42.41	41.85	42.00	433176
2008-04-18	42.35	42.48	41.69	42.22	618034
2008-04-21	42.20	42.94	42.10	42.87	417795
2008-04-22	42.87	43.22	41.87	42.13	780007
2008-04-23	42.10	42.20	41.30	41.80	593486
2008-04-24	42.16	42.16	41.00	41.68	554635
2008-04-25	42.17	42.22	41.24	41.76	590320
2008-04-28	41.51	42.00	41.49	41.56	451331
2008-04-29	41.50	41.76	41.00	41.12	407605
2008-04-30	41.19	41.95	40.89	41.68	882407
2008-05-01	41.92	43.32	41.60	43.16	611906
2008-05-02	43.29	43.43	41.52	42.08	556042
2008-05-05	42.01	42.14	41.31	41.66	509195
2008-05-06	41.35	42.03	41.15	41.96	486533
2008-05-07	41.56	41.77	40.55	40.80	1064709
2008-05-08	40.80	40.87	40.26	40.44	464209
2008-05-09	40.24	40.87	40.17	40.69	242330
2008-05-12	41.06	41.49	40.59	41.46	347867
2008-05-13	41.39	41.50	40.96	41.16	291235
2008-05-14	41.63	41.95	41.19	41.27	359867
2008-05-15	41.52	41.84	41.12	41.84	295896
2008-05-16	41.95	42.14	41.59	42.09	337530
2008-05-19	42.36	42.36	41.70	41.89	399611
2008-05-20	41.89	41.89	41.40	41.56	388721
2008-05-21	41.45	41.94	40.21	40.36	960024
2008-05-22	40.40	40.40	37.78	38.13	1715184
2008-05-23	38.62	38.70	37.58	37.80	1249551
2008-05-27	37.93	38.06	36.08	36.58	1674337
2008-05-28	36.29	36.46	35.45	36.15	1458580
2008-05-29	36.53	37.00	36.05	36.76	684001
2008-05-30	37.70	38.19	36.84	37.52	1035929
2008-06-02	37.64	37.72	35.36	35.52	818489
2008-06-03	35.90	35.90	34.41	34.98	1154622
2008-06-04	34.95	35.15	34.40	34.61	1224531
2008-06-05	34.87	35.00	34.34	34.71	609493
2008-06-06	34.45	34.50	33.18	33.27	1177844
2008-06-09	33.50	33.78	31.97	32.51	1964706
2008-06-10	32.22	32.22	30.86	31.90	2144337
2008-06-11	32.66	32.66	31.56	31.68	1051554
2008-06-12	32.05	32.37	31.20	31.45	918138
2008-06-13	31.46	31.67	30.91	31.55	867239
2008-06-16	31.54	31.55	30.90	31.11	2143831
2008-06-17	31.29	31.50	30.62	30.72	1540527
2008-06-18	30.40	30.61	29.32	29.73	2683278
2008-06-19	29.44	30.00	29.33	29.85	2122401
2008-06-20	29.69	30.61	29.50	30.50	2372748
2008-06-23	30.88	30.97	29.57	29.78	944413
2008-06-24	29.38	29.79	28.86	29.11	1150218
2008-06-25	29.07	29.08	28.21	28.94	1914676
2008-06-26	28.90	28.90	27.67	27.91	1260829
2008-06-27	28.24	28.33	26.53	26.84	2803114
2008-06-30	26.30	26.85	26.30	26.50	1121286
2008-07-01	25.66	26.52	25.50	26.10	1237993
2008-07-02	26.40	26.50	24.82	24.91	902374
2008-07-03	24.55	24.62	23.80	24.42	675174
2008-07-07	25.27	25.40	24.37	25.06	2476942
2008-07-08	26.00	27.89	25.95	27.81	2405881
2008-07-09	27.58	28.20	26.88	26.99	1621992
2008-07-10	27.88	27.92	26.78	27.21	1025206
2008-07-11	27.00	27.45	26.40	27.07	945672
2008-07-14	28.31	28.31	26.55	26.66	732134
2008-07-15	26.15	27.57	25.60	27.26	1359398
2008-07-16	27.45	29.88	26.84	29.62	1395998
2008-07-17	29.80	30.97	28.69	29.29	2211283
2008-07-18	29.54	29.54	28.09	28.42	957376
2008-07-21	28.50	30.12	28.50	29.07	1704428
2008-07-22	28.78	30.90	28.16	30.74	1835471
2008-07-23	30.95	31.47	30.29	30.89	1034822
2008-07-24	30.85	30.85	29.79	30.12	1305682
2008-07-25	30.11	30.87	29.93	30.26	565279
2008-07-28	31.08	31.69	29.71	29.83	1113597
2008-07-29	30.54	31.30	29.98	31.21	860865
2008-07-30	31.62	32.19	31.18	31.81	1040473
2008-07-31	31.00	31.42	30.51	30.56	872958
2008-08-01	31.43	31.72	29.50	29.74	1194845
2008-08-04	29.49	30.00	28.87	29.82	1165958
2008-08-05	30.21	31.14	30.17	30.65	729560
2008-08-06	30.66	30.85	29.89	30.14	908464
2008-08-07	29.26	29.81	28.75	28.89	534808
2008-08-08	28.79	29.89	28.75	29.52	854825
2008-08-11	29.77	30.05	29.16	29.90	915148
2008-08-12	29.53	31.49	29.53	31.35	1436007
2008-08-13	31.46	32.17	31.33	32.12	1465515
2008-08-14	31.58	32.57	31.58	32.35	592337
2008-08-15	32.35	32.79	31.92	32.67	813047
2008-08-18	32.88	33.10	32.39	32.97	1820648
2008-08-19	32.89	32.89	31.79	32.51	1686582
2008-08-20	32.48	33.23	32.42	32.97	835543
2008-08-21	32.49	32.68	32.12	32.54	625044
2008-08-22	32.61	33.14	32.54	33.00	497617
2008-08-25	33.41	33.47	32.30	32.53	548927
2008-08-26	32.86	33.20	32.56	33.11	1434015
2008-08-27	33.11	33.19	32.56	32.98	653036
2008-08-28	33.10	33.97	33.08	33.73	484472
2008-08-29	33.59	34.16	33.46	33.95	428616
2008-09-02	34.25	34.98	34.24	34.62	834845
2008-09-03	34.87	35.00	34.40	34.65	1867840
2008-09-04	33.48	34.15	32.43	32.54	879993
2008-09-05	31.37	32.98	30.99	32.98	1846215
2008-09-08	33.46	33.95	31.65	32.00	1285790
2008-09-09	31.96	32.15	30.92	31.05	1417707
2008-09-10	31.37	31.83	30.85	30.93	828089
2008-09-11	29.99	30.89	29.58	30.89	1123642
2008-09-12	30.80	31.95	30.44	30.99	708547
2008-09-15	29.67	30.56	29.28	29.96	901386
2008-09-16	28.44	30.60	27.01	30.51	1592240
2008-09-17	28.89	30.63	28.66	29.01	2255404
2008-09-18	29.78	30.19	26.51	29.78	1621539
2008-09-19	31.38	35.42	30.68	31.34	1225938
2008-09-22	31.12	31.78	29.90	30.00	1264437
2008-09-23	30.90	30.90	28.86	29.60	919921
2008-09-24	29.70	30.25	29.37	29.98	1354068
2008-09-25	30.85	31.40	30.25	30.96	1639032
2008-09-26	28.13	29.58	28.13	28.94	1223287
2008-09-29	28.00	28.00	25.01	25.93	1380881
2008-09-30	26.53	27.42	26.47	27.01	1247994
2008-10-01	26.79	27.12	26.37	26.62	954295
2008-10-02	26.13	26.69	24.94	25.08	1086395
2008-10-03	25.90	26.53	23.92	24.03	1660670
2008-10-06	22.93	23.35	20.83	21.81	2066796
2008-10-07	22.73	22.73	20.35	20.61	1384076
2008-10-08	18.50	20.27	18.50	18.99	2963737
2008-10-09	20.27	20.60	18.51	18.63	2244436
2008-10-10	17.01	18.70	16.00	17.20	3311076
2008-10-13	19.99	20.50	18.52	20.50	1479990
2008-10-14	22.19	22.35	20.08	20.40	1556968
2008-10-15	19.51	19.87	17.95	18.14	1252476
2008-10-16	19.11	19.11	17.07	18.26	1871570
2008-10-17	19.07	19.94	18.02	19.25	1531853
2008-10-20	19.29	20.23	19.00	19.99	804962
2008-10-21	19.50	19.83	18.59	18.72	1094206
2008-10-22	17.86	17.96	16.47	17.10	1437583
2008-10-23	17.16	17.50	16.14	17.21	2039194
2008-10-24	15.83	17.30	15.78	16.72	1015966
2008-10-27	16.65	16.65	15.65	15.71	985035
2008-10-28	16.73	18.89	15.95	18.75	1278675
2008-10-29	17.96	20.69	17.96	19.85	1237533
2008-10-30	20.97	22.52	20.66	22.30	1282458
2008-10-31	19.00	22.02	18.97	20.92	1671842
2008-11-03	20.85	21.00	20.00	20.01	1695568
2008-11-04	20.03	22.10	20.03	21.65	878669
2008-11-05	20.57	21.05	20.22	20.32	924469
2008-11-06	20.00	20.18	17.58	17.72	1118208
2008-11-07	18.39	18.50	16.61	17.16	1331775
2008-11-10	17.33	17.33	16.08	16.32	982946
2008-11-11	16.08	16.15	15.39	15.59	850078
2008-11-12	15.04	15.44	14.20	14.30	845748
2008-11-13	14.65	14.94	13.51	14.69	3102903
2008-11-14	14.17	14.73	13.94	14.00	1580466
2008-11-17	14.06	15.58	13.99	14.47	1275997
2008-11-18	14.42	14.70	13.90	14.50	1269142
2008-11-19	14.63	14.71	13.27	13.37	847328
2008-11-20	14.07	14.07	12.17	12.30	827128
2008-11-21	12.92	13.54	12.24	13.46	1432151
2008-11-24	13.91	14.30	13.35	13.81	1159060
2008-11-25	14.22	14.89	13.50	14.66	770434
2008-11-26	14.45	15.99	14.02	15.88	662267
2008-11-28	15.71	15.76	15.43	15.53	253027
2008-12-01	13.84	15.14	13.84	14.40	1019004
2008-12-02	15.09	15.32	14.36	14.77	1587589
2008-12-03	14.33	15.49	14.23	15.28	893125
2008-12-04	15.37	16.16	14.95	15.52	1111924
2008-12-05	15.20	16.01	14.62	15.86	944707
2008-12-08	16.65	17.00	15.66	16.14	1214783
2008-12-09	15.89	16.32	15.52	15.98	1282621
2008-12-10	16.59	16.80	16.10	16.47	760584
2008-12-11	16.45	16.93	15.96	16.09	1152390
2008-12-12	16.20	17.17	16.00	17.00	1317202
2008-12-15	16.83	17.00	16.20	16.57	1025532
2008-12-16	16.92	17.97	16.36	17.24	1193985
2008-12-17	16.50	16.73	15.93	16.41	1030344
2008-12-18	17.18	17.20	15.84	16.23	839362
2008-12-19	16.43	16.84	15.95	16.07	465950
2008-12-22	16.60	16.60	15.51	15.80	401798
2008-12-23	16.04	16.10	15.25	15.49	323379
2008-12-24	15.87	15.87	14.81	15.06	265688
2008-12-26	15.24	15.42	14.65	15.00	326952
2008-12-29	15.29	15.38	14.50	14.66	500474
2008-12-30	15.28	15.85	14.95	15.60	525482
2008-12-31	15.03	16.52	15.03	16.21	652637
2009-01-02	16.03	17.50	15.98	17.31	613738
2009-01-05	17.99	18.89	17.37	18.65	1420582
2009-01-06	18.90	19.36	18.67	19.09	1165999
2009-01-07	18.36	18.64	17.88	18.16	836716
2009-01-08	17.92	18.36	17.82	18.13	705685
2009-01-09	18.11	18.59	17.46	18.28	883097
2009-01-12	17.50	17.98	17.23	17.40	619183
2009-01-13	17.28	18.11	17.24	17.50	674065
2009-01-14	17.19	17.19	16.39	16.59	467623
2009-01-15	16.67	17.53	15.98	17.33	815057
2009-01-16	17.61	17.75	16.99	17.40	865526
2009-01-20	17.34	17.36	16.61	16.83	740253
2009-01-21	17.15	17.53	16.75	17.47	805462
2009-01-22	17.80	17.80	16.48	16.85	457801
2009-01-23	16.43	17.16	16.30	17.07	805024
2009-01-26	16.66	17.45	16.38	16.55	435744
2009-01-27	16.81	16.96	15.86	16.30	807732
2009-01-28	16.59	17.05	16.01	16.24	1531558
2009-01-29	16.31	16.31	15.49	15.59	1248981
2009-01-30	15.78	15.78	14.84	15.07	1151831
2009-02-02	14.42	15.31	14.38	15.21	1318364
2009-02-03	15.15	15.53	14.89	15.41	852521
2009-02-04	15.65	16.04	15.20	15.32	1159306
2009-02-05	15.16	15.81	14.83	15.68	698158
2009-02-06	15.64	16.27	15.64	16.10	534708
2009-02-09	16.39	16.72	16.12	16.64	593630
2009-02-10	16.57	16.84	15.33	15.56	1350506
2009-02-11	15.88	16.08	15.42	15.55	882702
2009-02-12	15.31	15.97	15.10	15.70	1027550
2009-02-13	15.67	15.87	15.41	15.56	985885
2009-02-17	14.87	15.09	14.53	14.54	973115
2009-02-18	14.80	14.86	14.32	14.77	1126468
2009-02-19	14.93	15.01	14.32	14.40	796471
2009-02-20	13.85	13.87	13.00	13.24	1317795
2009-02-23	13.35	13.35	11.40	11.49	1299156
2009-02-24	11.61	11.79	11.12	11.61	1255078
2009-02-25	11.53	11.74	11.11	11.49	2001392
2009-02-26	11.96	12.27	11.29	11.35	884188
2009-02-27	11.06	11.06	10.81	10.81	1209061
2009-03-02	10.69	10.75	9.89	9.97	1773173
2009-03-03	10.50	10.79	10.05	10.25	2118291
2009-03-04	10.70	10.70	10.20	10.40	2729390
2009-03-05	10.29	10.39	9.68	9.75	1666045
2009-03-06	10.03	10.96	9.27	10.02	2818250
2009-03-09	9.95	10.10	9.73	9.85	863102
2009-03-10	10.41	10.57	10.14	10.51	1199950
2009-03-11	10.86	11.04	10.57	10.76	938579
2009-03-12	10.69	12.15	10.69	12.11	1330936
2009-03-13	12.21	12.77	11.71	11.73	1202198
2009-03-16	11.92	12.37	11.72	11.82	589218
2009-03-17	11.78	12.07	11.55	12.07	811715
2009-03-18	12.11	12.91	11.90	12.75	739750
2009-03-19	13.22	13.36	12.75	12.83	575889
2009-03-20	12.78	13.04	12.75	12.94	729646
2009-03-23	12.94	13.94	12.94	13.87	1507895
2009-03-24	13.83	13.86	13.51	13.83	1375652
2009-03-25	13.79	14.16	13.15	13.49	1260712
2009-03-26	13.74	14.74	13.69	14.67	1022471
2009-03-27	13.96	14.45	12.95	13.17	2436345
2009-03-30	12.61	13.00	12.22	12.99	1419898
2009-03-31	13.14	13.59	12.92	13.27	761151
2009-04-01	13.42	14.39	13.39	14.32	697788
2009-04-02	14.99	15.59	14.49	15.12	911195
2009-04-03	15.22	15.71	15.13	15.62	1151003
2009-04-06	15.50	15.57	14.87	15.53	673880
2009-04-07	15.28	15.60	14.83	14.85	1076705
2009-04-08	15.21	15.63	15.21	15.44	491238
2009-04-09	15.93	17.22	15.92	17.18	1333659
2009-04-13	17.11	17.39	16.74	17.34	757997
2009-04-14	17.12	17.91	16.82	17.51	1748332
2009-04-15	16.99	17.12	16.50	16.97	1157221
2009-04-16	17.15	17.50	16.58	17.35	1273860
2009-04-17	17.12	17.12	16.37	16.62	930808
2009-04-20	15.67	15.78	15.10	15.60	965431
2009-04-21	14.96	16.10	14.96	16.02	702515
2009-04-22	15.94	16.64	15.85	16.24	637201
2009-04-23	15.96	16.26	15.63	16.18	609327
2009-04-24	16.44	17.55	16.29	17.31	971278
2009-04-27	16.33	17.30	16.28	16.61	1405182
2009-04-28	16.30	16.71	16.01	16.06	504318
2009-04-29	16.30	16.73	16.16	16.64	976346
2009-04-30	16.55	17.12	16.16	16.22	1689759
2009-05-01	16.18	16.80	15.77	16.75	513496
2009-05-04	16.95	18.78	16.95	18.73	1172008
2009-05-05	19.00	19.26	18.88	19.12	996981
2009-05-06	19.26	19.92	18.69	19.87	1182481
2009-05-07	20.05	20.54	19.72	19.95	1955436
2009-05-08	20.59	20.70	19.88	20.31	1068241
2009-05-11	20.11	20.11	19.13	19.17	1593991
2009-05-12	19.43	19.50	18.08	18.19	1484391
2009-05-13	17.68	17.85	17.29	17.49	1153402
2009-05-14	18.01	18.21	17.56	17.65	1372956
2009-05-15	17.72	17.95	17.23	17.47	847808
2009-05-18	18.04	18.92	17.93	18.73	895536
2009-05-19	18.82	19.26	18.35	18.94	705131
2009-05-20	19.15	19.40	18.67	18.72	1008660
2009-05-21	18.40	18.48	17.70	17.94	694053
2009-05-22	18.24	18.24	17.61	18.10	594730
2009-05-26	17.68	19.07	17.68	18.99	622549
2009-05-27	19.14	19.47	18.09	18.22	710183
2009-05-28	18.63	18.70	18.08	18.39	783495
2009-05-29	18.73	19.27	18.47	19.18	1193718
2009-06-01	19.91	20.25	19.77	20.00	1467114
2009-06-02	19.67	19.89	19.34	19.34	1280070
2009-06-03	19.05	19.47	17.64	17.81	1910011
2009-06-04	17.91	18.31	17.64	18.18	1456891
2009-06-05	18.63	18.67	17.53	17.60	1519212
2009-06-08	17.34	17.70	17.15	17.52	904162
2009-06-09	18.14	18.33	17.70	17.79	591064
2009-06-10	18.00	18.04	17.32	17.63	594962
2009-06-11	17.44	17.83	17.16	17.42	887116
2009-06-12	17.58	17.78	17.13	17.67	717972
2009-06-15	17.46	17.46	16.61	16.83	487057
2009-06-16	17.09	17.14	16.23	16.28	523765
2009-06-17	16.02	16.75	15.89	16.52	1234161
2009-06-18	16.53	17.03	16.52	16.60	649000
2009-06-19	17.16	17.16	16.66	16.67	605889
2009-06-22	16.42	16.56	15.80	15.85	685936
2009-06-23	15.88	16.32	15.68	16.19	896001
2009-06-24	16.83	16.87	16.15	16.23	678403
2009-06-25	16.24	16.87	16.07	16.80	1179235
2009-06-26	16.99	17.15	16.84	16.91	646255
2009-06-29	17.00	17.09	16.81	16.99	554888
2009-06-30	17.05	17.11	16.50	16.56	391016
2009-07-01	16.96	17.08	16.68	16.77	408216
2009-07-02	16.65	16.77	16.19	16.30	447671
2009-07-06	16.00	16.10	15.58	15.99	428886
2009-07-07	16.10	16.15	15.61	15.76	628575
2009-07-08	15.89	15.89	15.44	15.65	672747
2009-07-09	15.18	15.84	15.17	15.59	936318
2009-07-10	15.25	15.44	14.92	15.16	1014487
2009-07-13	15.18	15.65	14.77	15.53	1301572
2009-07-14	15.87	15.95	15.43	15.75	723057
2009-07-15	16.38	16.69	16.25	16.64	1508958
2009-07-16	16.87	17.14	16.54	17.05	1113051
2009-07-17	17.35	17.43	16.77	16.93	781946
2009-07-20	17.20	17.57	17.17	17.56	681228
2009-07-21	18.06	18.10	17.46	17.69	875409
2009-07-22	17.59	17.86	17.51	17.70	474349
2009-07-23	17.71	17.95	17.45	17.57	1713627
2009-07-24	17.57	17.75	17.37	17.73	809333
2009-07-27	17.85	17.90	17.43	17.84	1340099
2009-07-28	17.63	17.94	17.47	17.88	775881
2009-07-29	17.76	17.86	17.44	17.70	418700
2009-07-30	18.19	18.61	18.19	18.32	883794
2009-07-31	19.17	19.54	19.04	19.49	2420032
2009-08-03	20.27	21.98	19.95	21.88	4033177
2009-08-04	22.17	22.45	21.54	21.73	2626575
2009-08-05	21.65	21.87	21.29	21.70	1019119
2009-08-06	21.70	22.19	21.52	21.61	1467276
2009-08-07	21.77	22.19	21.74	22.09	1009484
2009-08-10	21.84	23.34	21.79	23.29	1573528
2009-08-11	24.04	24.04	23.14	23.22	1921077
2009-08-12	23.09	23.58	22.83	23.39	633037
2009-08-13	23.33	23.33	22.53	23.00	1001902
2009-08-14	22.69	22.73	21.85	22.04	1422226
2009-08-17	21.14	21.62	21.02	21.55	690332
2009-08-18	22.04	22.04	21.59	21.72	424830
2009-08-19	20.96	21.65	20.84	21.55	804710
2009-08-20	21.77	22.12	21.66	22.12	716951
2009-08-21	22.43	22.57	22.36	22.45	417921
2009-08-24	22.34	22.51	21.99	22.14	492536
2009-08-25	22.11	22.11	21.41	21.58	663588
2009-08-26	21.50	21.95	21.23	21.95	523763
2009-08-27	22.29	22.45	21.96	22.40	809770
2009-08-28	22.12	22.40	21.68	21.80	502444
2009-08-31	21.37	21.43	21.12	21.24	692390
2009-09-01	21.31	21.69	20.75	20.93	971963
2009-09-02	20.61	21.20	20.60	21.16	596221
2009-09-03	21.34	21.72	21.24	21.70	990772
2009-09-04	21.51	21.95	21.38	21.86	948358
2009-09-08	22.76	22.88	22.25	22.81	1192421
2009-09-09	22.70	22.89	22.64	22.83	852167
2009-09-10	22.71	23.77	22.59	23.77	841150
2009-09-11	23.59	23.78	23.31	23.69	720317
2009-09-14	23.28	23.74	23.17	23.53	568408
2009-09-15	23.43	23.60	23.20	23.53	719055
2009-09-16	23.67	23.83	23.44	23.70	511218
2009-09-17	23.51	23.81	23.17	23.18	749219
2009-09-18	23.47	23.51	23.06	23.16	634232
2009-09-21	22.87	23.15	22.68	22.97	294605
2009-09-22	23.20	24.53	22.96	24.35	841939
2009-09-23	24.69	25.28	24.56	24.65	1575414
2009-09-24	24.64	24.71	23.91	23.96	632590
2009-09-25	24.01	24.06	23.20	23.35	795457
2009-09-28	23.56	23.90	23.54	23.67	804097
2009-09-29	23.91	23.91	23.02	23.21	1072231
2009-09-30	23.47	23.57	22.78	22.94	1935377
2009-10-01	23.08	23.08	22.22	22.28	1179576
2009-10-02	21.99	22.69	21.66	22.57	2019841
2009-10-05	22.61	23.15	22.48	23.00	1322230
2009-10-06	23.34	23.72	22.99	23.37	727750
2009-10-07	23.17	23.56	22.61	22.66	1092634
2009-10-08	23.07	23.25	22.73	23.23	1018872
2009-10-09	23.17	23.27	22.96	23.27	1004226
2009-10-12	23.36	23.87	23.30	23.47	431604
2009-10-13	23.40	23.52	23.02	23.50	565038
2009-10-14	23.70	24.14	23.63	24.13	937827
2009-10-15	23.87	24.19	23.61	23.73	1412374
2009-10-16	23.35	23.60	23.20	23.43	853231
2009-10-19	23.65	23.89	23.37	23.75	912298
2009-10-20	23.27	23.34	22.61	23.00	1396745
2009-10-21	22.81	23.47	22.81	23.08	1154437
2009-10-22	22.68	23.98	22.68	23.84	904990
2009-10-23	24.32	24.45	23.43	23.49	831591
2009-10-26	23.63	23.79	23.00	23.36	951330
2009-10-27	23.38	23.47	22.89	23.05	772787
2009-10-28	22.72	22.96	22.47	22.64	2389446
2009-10-29	22.68	23.50	22.50	23.45	857280
2009-10-30	22.37	22.40	20.20	20.25	7757478
2009-11-02	20.12	20.31	19.14	20.25	4525567
2009-11-03	19.51	20.55	19.42	20.48	3235792
2009-11-04	20.99	20.99	20.27	20.30	2468233
2009-11-05	20.65	20.73	20.41	20.49	1607428
2009-11-06	20.16	20.40	20.09	20.27	1737712
2009-11-09	20.91	21.25	20.91	21.14	1039926
2009-11-10	21.00	21.42	20.79	21.05	1211827
2009-11-11	21.48	21.63	20.56	20.60	1237090
2009-11-12	20.56	20.83	19.97	20.11	1779200
2009-11-13	20.30	20.86	20.24	20.57	805926
2009-11-16	20.80	21.04	20.75	21.02	662749
2009-11-17	21.13	21.37	20.93	21.27	440080
2009-11-18	21.41	21.41	20.81	20.99	668357
2009-11-19	20.70	20.81	20.15	20.36	1001956
2009-11-20	20.23	20.60	20.22	20.49	408292
2009-11-23	20.90	21.00	20.56	20.63	741514
2009-11-24	20.56	20.70	20.33	20.70	521165
2009-11-25	20.63	20.91	20.46	20.78	741630
2009-11-27	20.11	20.57	19.95	20.36	320859
2009-11-30	20.36	20.57	20.16	20.33	689795
2009-12-01	20.58	20.84	20.50	20.61	889367
2009-12-02	20.59	20.89	20.54	20.68	539848
2009-12-03	20.78	20.98	20.46	20.48	573327
2009-12-04	20.80	20.95	20.23	20.44	591636
2009-12-07	20.26	20.58	20.26	20.54	545438
2009-12-08	20.36	20.65	20.15	20.55	640851
2009-12-09	20.33	20.54	20.07	20.44	558996
2009-12-10	20.44	20.55	20.28	20.35	442571
2009-12-11	21.62	22.60	21.62	22.45	2199030
2009-12-14	22.14	22.33	21.95	22.16	1240515
2009-12-15	21.99	22.14	21.86	22.07	580415
2009-12-16	22.07	22.27	21.90	22.00	637779
2009-12-17	21.35	21.88	21.34	21.48	849570
2009-12-18	21.46	21.69	21.13	21.17	675993
2009-12-21	21.50	21.78	21.50	21.68	722691
2009-12-22	21.22	21.23	20.82	21.20	895331
2009-12-23	21.65	21.69	21.15	21.59	609120
2009-12-24	21.59	21.75	21.42	21.75	142739
2009-12-28	22.28	22.33	21.88	22.00	306984
2009-12-29	22.22	22.27	21.87	22.04	633791
2009-12-30	22.11	22.31	21.93	22.27	433129
2009-12-31	22.23	22.38	21.96	22.11	334933
2010-01-04	22.77	23.29	22.75	23.23	801441
2010-01-05	23.01	23.29	22.50	22.74	988526
2010-01-06	22.15	22.64	22.15	22.44	990206
2010-01-07	22.30	22.41	22.03	22.22	632748
2010-01-08	21.97	22.30	21.97	22.25	597942
2010-01-11	22.25	22.44	22.03	22.40	481704
2010-01-12	22.49	23.06	22.35	22.98	1308025
2010-01-13	22.77	22.77	22.30	22.66	1352932
2010-01-14	22.17	22.51	22.12	22.32	1330829
2010-01-15	22.17	22.50	22.17	22.26	1183927
2010-01-19	21.90	23.08	21.90	22.90	878401
2010-01-20	22.95	22.96	22.22	22.76	747678
2010-01-21	22.65	23.04	21.94	22.12	1195016
2010-01-22	21.72	22.18	21.60	21.64	718905
2010-01-25	22.30	22.30	21.65	21.87	446567
2010-01-26	21.22	21.69	21.01	21.40	674387
2010-01-27	21.17	21.50	20.87	21.42	873998
2010-01-28	21.18	21.60	20.63	21.41	1343203
2010-01-29	21.60	21.79	21.16	21.23	1332939
2010-02-01	21.38	21.62	21.03	21.29	918292
2010-02-02	21.28	21.53	21.14	21.44	1163706
2010-02-03	21.24	21.92	21.19	21.48	924552
2010-02-04	21.21	21.26	20.34	20.38	766732
2010-02-05	20.60	20.84	19.93	20.70	1498819
2010-02-08	20.64	21.19	20.46	20.61	1092653
2010-02-09	21.06	21.57	21.02	21.22	790723
2010-02-10	21.25	21.53	20.83	21.40	565800
2010-02-11	21.28	22.16	21.16	22.08	968582
2010-02-12	21.35	22.06	21.28	21.90	847149
2010-02-16	22.22	22.57	22.11	22.44	320199
2010-02-17	22.43	22.60	22.05	22.16	508780
2010-02-18	22.06	22.44	21.95	22.35	385256
2010-02-19	22.10	22.59	22.10	22.43	980912
2010-02-22	22.48	22.78	22.29	22.48	1151513
2010-02-23	22.33	22.61	22.00	22.01	492315
2010-02-24	22.06	22.42	22.02	22.08	437091
2010-02-25	21.56	22.00	21.38	21.86	1169025
2010-02-26	21.81	22.12	21.67	21.96	812029
2010-03-01	22.11	22.50	22.09	22.20	526670
2010-03-02	22.46	22.81	22.29	22.57	523674
2010-03-03	22.86	23.19	22.66	22.83	711787
2010-03-04	22.78	22.95	22.39	22.73	437972
2010-03-05	23.03	23.20	22.58	22.78	853841
2010-03-08	22.83	22.92	22.55	22.71	616180
2010-03-09	22.69	23.39	22.55	23.21	593600
2010-03-10	23.18	23.65	23.18	23.42	468905
2010-03-11	23.43	23.76	23.09	23.66	678573
2010-03-12	23.72	23.84	23.35	23.35	263133
2010-03-15	23.39	23.58	23.19	23.39	553654
2010-03-16	23.34	23.86	23.24	23.75	647467
2010-03-17	23.77	23.93	23.73	23.86	818141
2010-03-18	23.47	23.59	23.29	23.45	1079341
2010-03-19	23.60	25.06	23.60	24.56	2962626
2010-03-22	24.21	24.48	24.00	24.42	1002111
2010-03-23	24.24	24.76	24.21	24.66	713738
2010-03-24	24.24	24.54	24.04	24.09	1164635
2010-03-25	24.17	24.28	23.50	23.52	904234
2010-03-26	23.40	23.96	23.40	23.66	1176701
2010-03-29	23.88	24.02	23.74	24.00	955702
2010-03-30	24.00	24.09	23.75	24.03	1499788
2010-03-31	24.03	24.16	23.80	23.96	883863
2010-04-01	24.12	24.33	23.84	23.96	1427016
2010-04-05	23.97	24.13	23.86	23.88	1084761
2010-04-06	24.06	24.07	23.80	23.88	1253689
2010-04-07	23.87	24.18	23.80	24.08	1482612
2010-04-08	24.11	24.27	23.84	24.05	1677525
2010-04-09	24.01	24.07	23.84	24.00	1168105
2010-04-12	24.01	24.16	23.94	23.97	689942
2010-04-13	24.12	24.33	23.80	24.18	1204090
2010-04-14	24.44	24.73	24.42	24.71	980301
2010-04-15	24.56	24.69	24.42	24.50	527811
2010-04-16	24.20	24.38	23.61	23.88	657759
2010-04-19	23.54	23.82	23.49	23.75	973129
2010-04-20	23.88	23.89	23.52	23.76	537466
2010-04-21	23.90	24.00	23.59	23.75	772370
2010-04-22	23.67	23.98	23.50	23.96	745497
2010-04-23	23.68	23.78	23.46	23.64	712286
2010-04-26	23.79	23.80	23.56	23.76	752531
2010-04-27	23.65	23.65	22.77	22.81	920495
2010-04-28	23.07	23.59	22.85	23.38	1018093
2010-04-29	23.72	24.50	23.68	24.19	1000140
2010-04-30	24.44	24.55	23.95	24.08	1702135
2010-05-03	23.95	24.37	23.95	24.08	847348
2010-05-04	23.86	23.86	22.88	23.38	1628574
2010-05-05	23.01	23.07	22.44	22.66	1274651
2010-05-06	22.32	23.06	20.77	21.98	1997017
2010-05-07	21.76	22.44	21.13	21.94	1920093
2010-05-10	23.56	23.72	22.54	22.90	1535901
2010-05-11	22.77	23.08	22.58	22.75	1234858
2010-05-12	22.90	23.22	22.74	23.00	1074685
2010-05-13	22.84	23.14	22.70	22.75	858921
2010-05-14	22.66	22.83	22.17	22.79	2173382
2010-05-17	22.56	22.84	21.92	22.48	1682379
2010-05-18	22.66	22.82	21.99	22.18	1569919
2010-05-19	21.83	22.39	21.58	22.24	1344188
2010-05-20	21.52	21.85	21.01	21.23	1930295
2010-05-21	20.41	21.73	20.34	21.71	1337473
2010-05-24	21.60	22.10	21.52	21.62	1264981
2010-05-25	20.99	21.44	20.74	21.42	1215558
2010-05-26	21.62	22.32	21.39	21.63	1037464
2010-05-27	22.48	22.60	22.03	22.44	563462
2010-05-28	22.24	22.26	21.66	21.78	1097051
2010-06-01	21.26	21.81	20.95	20.95	1543946
2010-06-02	21.20	21.62	21.08	21.56	1271368
2010-06-03	22.01	22.01	21.15	21.49	695264
2010-06-04	21.13	21.27	20.38	20.44	1322232
2010-06-07	20.38	20.60	19.94	20.01	1202909
2010-06-08	20.20	20.46	19.96	20.45	955584
2010-06-09	20.52	20.98	20.38	20.46	801675
2010-06-10	20.99	21.45	20.88	21.40	902704
2010-06-11	21.28	21.86	21.15	21.85	644911
2010-06-14	21.91	22.20	21.66	21.80	908761
2010-06-15	22.06	22.45	21.89	22.32	930342
2010-06-16	21.99	22.29	21.79	21.96	1383917
2010-06-17	22.18	22.49	21.98	22.44	1200277
2010-06-18	22.49	22.69	22.32	22.45	1267990
2010-06-21	23.00	23.01	22.36	22.53	1147197
2010-06-22	22.65	22.98	22.15	22.20	1230140
2010-06-23	22.30	22.41	21.93	22.33	540453
2010-06-24	22.28	22.35	21.91	22.03	769320
2010-06-25	22.08	22.57	21.86	22.48	498769
2010-06-28	22.64	22.67	22.20	22.23	295723
2010-06-29	21.99	22.00	21.04	21.18	961516
2010-06-30	21.30	21.63	20.89	20.95	931113
2010-07-01	21.02	21.15	20.18	21.03	1215368
2010-07-02	21.20	21.31	20.76	20.97	703481
2010-07-06	21.93	21.93	20.57	20.85	1248211
2010-07-07	21.02	21.35	21.00	21.29	1320210
2010-07-08	21.35	21.51	21.14	21.40	975168
2010-07-09	21.36	21.53	21.29	21.48	979744
2010-07-12	21.38	21.53	21.08	21.40	585781
2010-07-13	21.55	22.08	21.50	21.97	959676
2010-07-14	21.70	22.27	21.69	22.15	851036
2010-07-15	22.08	22.28	21.62	22.25	1053254
2010-07-16	22.28	22.33	21.43	21.46	716637
2010-07-19	21.77	21.85	21.36	21.84	776339
2010-07-20	22.34	23.16	22.19	23.08	1934242
2010-07-21	23.28	23.55	22.92	23.03	1879999
2010-07-22	23.46	23.97	23.39	23.80	1053239
2010-07-23	23.56	24.36	23.51	24.28	759576
2010-07-26	24.19	24.69	24.05	24.68	926024
2010-07-27	24.61	24.72	24.24	24.51	757865
2010-07-28	24.43	24.96	24.38	24.90	706994
2010-07-29	25.00	25.27	24.95	25.20	1175290
2010-07-30	25.06	26.79	24.97	26.37	2737431
2010-08-02	26.99	27.37	26.77	26.99	1920523
2010-08-03	26.03	26.85	26.01	26.64	1718169
2010-08-04	26.66	27.33	26.53	27.02	1216576
2010-08-05	27.39	27.39	26.86	27.10	1089529
2010-08-06	26.69	27.05	26.14	26.72	1203341
2010-08-09	27.00	27.06	26.70	26.98	536209
2010-08-10	26.62	26.75	26.30	26.54	804409
2010-08-11	26.09	26.10	25.38	25.38	760195
2010-08-12	25.14	25.43	25.04	25.14	637076
2010-08-13	25.20	25.71	25.16	25.54	506531
2010-08-16	25.23	25.74	25.00	25.50	428681
2010-08-17	25.86	26.07	25.56	25.57	767724
2010-08-18	26.03	27.02	25.62	26.91	1220840
2010-08-19	26.88	26.89	25.92	26.24	1088844
2010-08-20	25.82	26.04	25.18	25.44	1288650
2010-08-23	25.73	25.73	24.82	24.82	629530
2010-08-24	24.47	24.47	23.89	23.89	1054475
2010-08-25	23.79	24.11	23.37	24.07	752028
2010-08-26	24.21	24.52	24.09	24.14	2003652
2010-08-27	24.32	24.80	23.94	24.76	656976
2010-08-30	24.60	24.89	24.51	24.60	1166876
2010-08-31	24.67	24.90	24.43	24.79	897357
2010-09-01	25.15	26.31	25.15	26.29	982410
2010-09-02	26.28	26.80	26.28	26.78	437865
2010-09-03	27.10	27.44	26.78	26.97	763551
2010-09-07	27.09	27.09	26.48	26.65	776662
2010-09-08	26.90	27.14	26.64	26.92	867010
2010-09-09	27.38	27.40	26.58	26.73	644994
2010-09-10	26.73	27.16	26.68	26.91	468038
2010-09-13	27.35	27.52	27.21	27.32	748615
2010-09-14	27.42	27.63	27.31	27.38	479551
2010-09-15	27.40	27.46	27.13	27.36	418838
2010-09-16	27.15	27.53	27.15	27.38	345423
2010-09-17	27.13	28.05	27.00	27.88	666033
2010-09-20	27.88	28.65	27.67	28.50	816086
2010-09-21	28.59	29.21	28.49	28.75	1267304
2010-09-22	29.14	29.23	28.26	28.47	822970
2010-09-23	28.33	28.96	28.15	28.29	1116500
2010-09-24	28.83	29.35	28.64	28.73	1040303
2010-09-27	28.80	28.80	27.86	28.03	591165
2010-09-28	28.32	28.60	27.48	28.58	564135
2010-09-29	28.50	28.65	28.22	28.24	497063
2010-09-30	28.48	28.67	28.05	28.39	544785
2010-10-01	28.55	28.67	28.05	28.39	717380
2010-10-04	28.35	28.67	27.86	28.01	691172
2010-10-05	28.30	29.20	28.30	28.80	1155723
2010-10-06	28.95	29.05	28.30	28.54	762475
2010-10-07	28.72	28.73	28.04	28.24	804717
2010-10-08	28.01	28.76	27.91	28.63	694384
2010-10-11	28.89	29.54	28.84	29.46	906821
2010-10-12	29.48	29.58	29.00	29.26	911075
2010-10-13	29.64	29.74	28.15	28.33	1577488
2010-10-14	28.61	28.71	27.41	27.45	1979469
2010-10-15	27.70	27.84	27.24	27.27	908623
2010-10-18	27.28	27.87	27.05	27.72	993359
2010-10-19	27.40	27.91	27.29	27.55	1401110
2010-10-20	27.62	28.45	27.61	28.30	1090836
2010-10-21	28.16	28.65	27.88	28.36	858489
2010-10-22	28.26	28.59	28.03	28.42	974563
2010-10-25	28.53	28.63	28.24	28.30	750884
2010-10-26	27.96	28.70	27.83	28.51	455018
2010-10-27	28.16	28.56	28.07	28.19	1015267
2010-10-28	28.41	28.49	27.89	28.16	551390
2010-10-29	28.10	29.39	28.10	28.85	1315890
2010-11-01	29.00	29.41	28.92	29.28	799292
2010-11-02	29.44	29.71	29.19	29.41	498577
2010-11-03	30.08	30.51	29.65	30.45	1942878
2010-11-04	30.66	31.43	30.65	31.25	1139179
2010-11-05	31.03	31.38	30.94	31.22	686035
2010-11-08	30.63	30.78	30.33	30.58	602068
2010-11-09	30.47	30.47	29.54	29.67	1363867
2010-11-10	29.73	29.98	29.37	29.69	890537
2010-11-11	29.32	29.66	29.23	29.46	605362
2010-11-12	29.39	29.57	28.72	28.85	645018
2010-11-15	29.03	29.58	28.96	28.96	398655
2010-11-16	28.52	28.82	28.09	28.50	962529
2010-11-17	28.83	29.33	28.72	28.83	683635
2010-11-18	29.24	29.74	29.04	29.38	510597
2010-11-19	29.39	29.68	29.08	29.64	420240
2010-11-22	29.45	29.92	28.72	29.09	909804
2010-11-23	28.55	28.81	28.44	28.77	484323
2010-11-24	28.92	29.80	28.84	29.73	488561
2010-11-26	28.74	29.41	28.65	29.25	322179
2010-11-29	28.49	28.92	28.34	28.85	704861
2010-11-30	28.73	29.75	28.73	29.12	1610571
2010-12-01	29.70	29.90	29.25	29.32	937350
2010-12-02	29.31	29.79	29.15	29.69	663488
2010-12-03	29.46	29.90	29.46	29.76	728260
2010-12-06	30.77	30.77	29.64	29.65	768872
2010-12-07	30.01	30.06	29.36	29.46	782039
2010-12-08	29.49	29.84	29.13	29.80	898227
2010-12-09	29.41	29.76	28.87	29.27	876404
2010-12-10	28.91	29.38	28.91	29.28	660353
2010-12-13	29.35	29.87	29.28	29.51	640025
2010-12-14	29.24	29.95	29.19	29.75	555261
2010-12-15	29.50	29.89	29.40	29.69	707036
2010-12-16	29.66	29.93	29.39	29.90	1116535
2010-12-17	29.60	30.16	29.51	29.77	723596
2010-12-20	29.78	29.85	28.73	29.02	982427
2010-12-21	29.06	29.73	29.02	29.30	650456
2010-12-22	29.13	29.41	28.93	29.27	696133
2010-12-23	29.04	29.42	28.96	29.23	241827
2010-12-27	29.11	29.19	28.74	28.87	275874
2010-12-28	28.75	28.86	28.57	28.69	341236
2010-12-29	29.11	29.20	28.70	28.82	596178
2010-12-30	28.78	29.49	28.72	29.19	668889
2010-12-31	29.20	29.44	29.09	29.40	187606
2011-01-03	29.49	29.67	29.30	29.55	646167
2011-01-04	29.69	29.70	29.12	29.50	796469
2011-01-05	29.33	29.68	29.25	29.55	616245
2011-01-06	29.48	29.59	29.17	29.49	650260
2011-01-07	29.66	29.74	29.15	29.37	366377
2011-01-10	29.58	29.58	29.10	29.14	687405
2011-01-11	30.19	30.25	29.32	29.55	1521472
2011-01-12	29.88	30.49	29.76	30.17	1608158
2011-01-13	30.26	30.26	29.82	30.01	703015
2011-01-14	30.40	33.06	30.39	33.00	5719183
2011-01-18	33.95	33.98	32.92	33.25	2556251
2011-01-19	32.99	33.19	32.89	33.01	1289213
2011-01-20	32.73	33.23	32.73	33.06	1528263
2011-01-21	33.11	33.11	32.43	32.45	986749
2011-01-24	32.62	32.62	32.24	32.34	677405
2011-01-25	32.47	32.55	31.84	32.09	946734
2011-01-26	32.34	32.49	31.92	31.94	2332549
2011-01-27	32.43	32.72	32.13	32.29	1932408
2011-01-28	33.03	33.10	32.29	32.76	1816425
2011-01-31	33.10	33.30	32.63	33.00	1729246
2011-02-01	33.05	33.70	32.90	33.62	1902186
2011-02-02	33.59	33.84	33.30	33.76	1116788
2011-02-03	33.44	34.02	33.42	33.94	813789
2011-02-04	33.55	33.64	32.92	33.28	1132513
2011-02-07	33.02	34.59	32.85	34.46	1134331
2011-02-08	35.03	35.03	34.36	34.73	1143768
2011-02-09	34.25	34.46	33.73	33.82	852825
2011-02-10	33.87	34.06	33.27	33.42	919979
2011-02-11	33.06	34.08	32.75	33.90	1205732
2011-02-14	33.85	34.80	33.76	34.63	1392635
2011-02-15	34.29	34.85	34.18	34.43	1044225
2011-02-16	34.35	34.55	34.16	34.43	979334
2011-02-17	34.40	34.40	34.05	34.13	958501
2011-02-18	34.04	35.41	33.79	35.27	1478128
2011-02-22	34.42	34.84	34.04	34.13	1738242
2011-02-23	34.09	34.15	32.59	33.02	1415303
2011-02-24	32.89	33.13	32.44	32.76	1294324
2011-02-25	32.89	33.76	32.89	33.57	732714
2011-02-28	33.88	34.31	33.64	34.06	608934
2011-03-01	34.79	34.90	33.22	33.35	673638
2011-03-02	33.17	33.36	32.84	32.92	670176
2011-03-03	33.25	33.93	33.20	33.90	694780
2011-03-04	33.74	34.17	33.07	33.76	484380
2011-03-07	33.76	33.76	32.90	33.36	452715
2011-03-08	33.50	34.29	33.34	34.00	292799
2011-03-09	33.67	33.99	33.20	33.88	420240
2011-03-10	33.43	33.46	32.81	32.93	886958
2011-03-11	32.47	33.41	32.40	33.34	767844
2011-03-14	33.00	33.69	32.84	33.35	645884
2011-03-15	32.16	33.45	32.10	33.19	695690
2011-03-16	33.02	33.15	31.86	32.48	1054851
2011-03-17	32.61	33.29	32.59	33.10	844971
2011-03-18	33.64	34.12	33.60	33.97	614905
2011-03-21	34.61	34.91	34.37	34.52	1086169
2011-03-22	34.74	34.76	33.94	34.11	781411
2011-03-23	33.85	34.36	33.38	34.32	1255408
2011-03-24	34.67	35.07	34.23	35.06	737594
2011-03-25	33.50	33.52	32.36	32.80	3707525
2011-03-28	32.81	33.23	32.60	32.96	1046637
2011-03-29	33.01	33.40	32.92	33.36	921331
2011-03-30	33.51	33.56	33.11	33.30	595677
2011-03-31	33.50	33.74	33.35	33.70	730272
2011-04-01	33.85	34.74	33.85	34.38	649799
2011-04-04	34.62	34.75	34.19	34.35	742434
2011-04-05	34.30	34.66	34.05	34.14	610958
2011-04-06	34.16	34.19	33.49	33.76	804912
2011-04-07	33.70	34.02	33.66	33.86	1621325
2011-04-08	34.33	34.34	33.24	33.46	612940
2011-04-11	34.02	34.02	33.25	33.41	496457
2011-04-12	33.28	33.32	32.95	33.05	746632
2011-04-13	33.50	33.55	32.28	32.54	767915
2011-04-14	32.47	32.61	32.04	32.33	712827
2011-04-15	32.48	32.50	31.84	32.31	1346987
2011-04-18	32.52	32.54	31.55	31.75	664223
2011-04-19	31.90	32.36	31.83	32.24	513036
2011-04-20	32.55	32.66	32.29	32.51	568111
2011-04-21	32.62	32.79	32.22	32.59	283279
2011-04-25	32.44	32.58	31.98	32.49	448620
2011-04-26	32.55	32.77	32.20	32.70	1152795
2011-04-27	32.64	32.82	32.17	32.44	670481
2011-04-28	31.74	32.47	31.43	32.37	1042305
2011-04-29	32.38	32.67	31.98	32.48	742688
2011-05-02	32.49	32.67	31.88	32.11	578795
2011-05-03	33.20	33.88	32.78	33.79	1927059
2011-05-04	33.90	34.05	32.31	32.56	1123366
2011-05-05	32.24	33.23	32.24	33.20	971254
2011-05-06	33.54	34.07	33.33	33.60	723289
2011-05-09	33.53	34.21	33.27	34.08	599775
2011-05-10	34.34	34.63	34.04	34.16	313075
2011-05-11	33.64	33.93	33.06	33.33	467810
2011-05-12	33.32	33.65	33.05	33.10	671949
2011-05-13	33.24	33.31	32.75	33.11	719656
2011-05-16	32.89	33.09	32.52	32.57	457828
2011-05-17	32.37	32.61	31.82	32.29	571489
2011-05-18	32.32	32.88	31.93	32.63	652175
2011-05-19	32.76	33.35	32.55	32.83	904922
2011-05-20	32.45	32.98	32.35	32.60	695009
2011-05-23	31.98	32.38	31.73	31.74	522756
2011-05-24	32.08	32.17	31.13	31.14	880121
2011-05-25	31.07	31.55	31.06	31.41	1269413
2011-05-26	31.49	31.57	31.18	31.52	800125
2011-05-27	31.70	32.08	31.70	31.96	390998
2011-05-31	32.08	32.43	31.91	32.29	961221
2011-06-01	32.15	32.57	31.74	31.75	1100523
2011-06-02	31.95	32.19	31.78	32.09	1007934
2011-06-03	31.79	32.05	31.42	31.56	1121860
2011-06-06	31.51	31.51	30.95	31.11	1064700
2011-06-07	31.36	31.59	30.81	30.87	992489
2011-06-08	30.78	30.88	30.27	30.35	763190
2011-06-09	30.40	30.85	30.35	30.81	1207766
2011-06-10	30.88	31.10	30.45	30.50	544707
2011-06-13	30.67	31.01	30.61	30.96	840486
2011-06-14	31.26	32.27	31.26	32.12	2002966
2011-06-15	31.84	32.24	31.49	31.64	1078791
2011-06-16	31.51	31.73	30.90	30.96	990109
2011-06-17	31.39	31.78	31.04	31.70	1055550
2011-06-20	32.21	32.22	31.26	31.33	1268886
2011-06-21	31.39	31.60	30.07	30.54	1759305
2011-06-22	30.48	31.04	30.31	30.57	1089585
2011-06-23	30.15	30.43	29.81	30.29	1061299
2011-06-24	30.46	30.58	30.03	30.11	623647
2011-06-27	30.00	30.14	29.72	29.94	1345416
2011-06-28	30.38	30.88	30.30	30.66	1340637
2011-06-29	30.92	30.94	29.94	30.08	2138249
2011-06-30	30.31	30.86	30.28	30.78	1071154
2011-07-01	30.99	31.27	30.73	31.18	899714
2011-07-05	31.06	31.62	30.81	31.14	994383
2011-07-06	31.08	31.32	31.04	31.23	1279546
2011-07-07	31.49	31.67	31.20	31.23	794830
2011-07-08	30.81	30.85	29.83	30.37	992269
2011-07-11	29.75	29.94	29.25	29.33	1190462
2011-07-12	29.19	29.77	29.12	29.14	1494118
2011-07-13	29.39	30.14	29.16	29.72	1342268
2011-07-14	29.73	29.76	28.97	29.35	2238994
2011-07-15	29.38	29.58	28.96	29.27	1119048
2011-07-18	29.06	29.21	28.49	28.68	1318573
2011-07-19	28.86	29.04	28.48	28.50	1115081
2011-07-20	28.67	29.13	28.49	29.05	1618816
2011-07-21	29.29	29.90	29.29	29.79	805867
2011-07-22	29.83	30.01	29.56	29.67	799742
2011-07-25	29.45	29.66	29.23	29.35	1035730
2011-07-26	29.40	29.40	28.86	28.91	1017734
2011-07-27	28.43	28.53	27.66	27.80	2178483
2011-07-28	27.74	27.75	26.98	27.09	1744345
2011-07-29	28.00	30.20	27.35	29.52	3914868
2011-08-01	30.26	30.63	28.84	29.17	3358988
2011-08-02	28.89	29.40	28.40	28.42	1795390
2011-08-03	28.49	28.72	27.31	28.08	2448967
2011-08-04	27.64	27.88	25.29	25.32	2932956
2011-08-05	25.88	26.22	23.27	24.82	4514514
2011-08-08	23.23	23.65	20.98	21.40	3412737
2011-08-09	21.98	23.07	21.59	23.07	6133252
2011-08-10	22.41	23.87	22.15	22.52	3459852
2011-08-11	23.17	23.65	22.31	23.41	1411042
2011-08-12	23.40	23.93	23.33	23.87	1225959
2011-08-15	24.17	24.36	23.77	23.95	1062474
2011-08-16	23.84	24.22	23.54	23.86	1635905
2011-08-17	24.33	24.38	23.71	23.80	1310662
2011-08-18	23.01	23.07	22.24	22.56	1316307
2011-08-19	22.48	23.15	22.40	22.46	995940
2011-08-22	22.94	23.12	22.50	22.73	1154666
2011-08-23	22.54	23.60	22.34	23.57	1194908
2011-08-24	23.78	24.09	23.23	23.65	842271
2011-08-25	23.55	23.71	22.93	23.11	1440313
2011-08-26	22.90	23.58	22.43	23.51	637455
2011-08-29	23.73	24.33	23.61	24.28	877681
2011-08-30	24.24	25.28	23.98	25.10	1107239
2011-08-31	25.64	26.09	25.10	25.49	1205664
2011-09-01	25.59	26.10	25.25	25.64	1485900
2011-09-02	25.15	25.17	24.48	24.58	1340725
2011-09-06	23.58	24.71	23.07	24.54	1277121
2011-09-07	24.94	25.47	24.60	25.46	690783
2011-09-08	25.19	25.63	24.64	24.99	1103836
2011-09-09	24.37	24.61	23.22	23.71	1173002
2011-09-12	23.33	24.10	23.15	23.90	913843
2011-09-13	24.20	25.04	23.87	24.83	939438
2011-09-14	25.19	26.43	24.76	25.97	1644672
2011-09-15	26.29	26.79	26.17	26.45	1251226
2011-09-16	26.37	26.78	25.96	26.39	1088328
2011-09-19	25.69	26.36	25.34	26.20	746787
2011-09-20	26.13	26.30	25.55	25.67	1032331
2011-09-21	25.62	26.98	25.51	25.99	2205221
2011-09-22	25.00	25.16	23.83	24.35	1611106
2011-09-23	24.48	25.53	24.15	25.20	1744175
2011-09-26	25.19	25.38	24.36	25.36	1268308
2011-09-27	26.04	26.55	25.57	26.09	1228702
2011-09-28	26.32	27.05	25.41	25.48	1819187
2011-09-29	26.19	26.64	25.44	25.83	1349758
2011-09-30	25.40	26.15	25.13	25.37	1251491
2011-10-03	25.22	25.62	24.27	24.67	2353683
2011-10-04	24.34	24.54	23.59	24.54	1411793
2011-10-05	24.63	24.70	23.82	24.51	1717509
2011-10-06	24.67	26.45	24.59	25.63	2622746
2011-10-07	26.73	26.77	25.39	25.86	1957027
2011-10-10	26.34	26.68	25.86	26.68	1343541
2011-10-11	26.71	27.13	26.47	26.74	1191438
2011-10-12	27.03	28.08	26.90	27.76	1418046
2011-10-13	27.70	27.86	27.10	27.45	825791
2011-10-14	27.88	27.93	27.43	27.69	677533
2011-10-17	27.39	27.40	26.31	26.57	1181675
2011-10-18	26.61	27.77	26.11	27.55	1133516
2011-10-19	27.60	28.42	27.45	28.07	1078202
2011-10-20	27.91	28.11	27.08	27.46	769588
2011-10-21	28.02	28.41	27.86	28.16	964815
2011-10-24	28.24	28.98	28.09	28.83	1084368
2011-10-25	28.42	28.94	28.01	28.43	801351
2011-10-26	28.89	28.93	27.48	27.80	1353563
2011-10-27	28.79	29.70	28.67	29.47	923925
2011-10-28	29.18	29.56	29.04	29.19	996613
2011-10-31	28.75	28.95	27.82	27.82	1494628
2011-11-01	26.55	27.72	26.42	27.25	1463890
2011-11-02	27.60	27.73	26.94	27.03	1319590
2011-11-03	26.49	27.00	25.82	26.05	3890839
2011-11-04	25.36	26.95	25.32	26.95	1994291
2011-11-07	27.18	27.73	27.02	27.60	2004808
2011-11-08	27.55	27.99	27.40	27.93	1447886
2011-11-09	27.07	27.32	26.36	26.48	997741
2011-11-10	26.96	27.08	26.27	26.47	985874
2011-11-11	26.88	27.15	26.73	27.02	985654
2011-11-14	26.70	26.80	26.36	26.58	1228614
2011-11-15	26.39	26.95	26.31	26.74	369195
2011-11-16	26.48	26.60	26.18	26.24	1149725
2011-11-17	26.23	26.39	25.18	25.46	755158
2011-11-18	25.35	25.46	24.99	25.25	1205506
2011-11-21	24.62	25.08	24.29	25.00	818532
2011-11-22	24.89	24.94	24.42	24.67	754490
2011-11-23	24.05	24.23	22.84	22.97	1550821
2011-11-25	23.37	24.19	23.32	23.79	590732
2011-11-28	24.44	24.89	24.34	24.85	876767
2011-11-29	24.68	25.45	24.34	24.37	975029
2011-11-30	25.79	25.88	25.16	25.52	1876183
2011-12-01	25.61	26.14	25.22	25.51	1857864
2011-12-02	25.66	25.85	25.39	25.43	1062604
2011-12-05	25.79	25.79	25.34	25.54	1147135
2011-12-06	25.36	25.40	24.97	25.06	1395505
2011-12-07	24.59	25.34	24.37	25.20	1006853
2011-12-08	24.74	24.85	24.50	24.60	1171851
2011-12-09	24.76	25.01	24.58	24.73	979529
2011-12-12	24.40	24.42	23.95	24.28	702081
2011-12-13	24.47	24.90	23.56	23.66	1105398
2011-12-14	23.93	24.00	23.17	23.42	1031274
2011-12-15	23.82	24.10	23.42	23.66	1045442
2011-12-16	23.75	24.06	23.27	23.57	963883
2011-12-19	23.51	23.88	23.25	23.30	515728
2011-12-20	23.99	24.40	23.95	24.26	980559
2011-12-21	24.40	24.54	23.95	24.46	621891
2011-12-22	24.46	24.69	24.28	24.53	632502
2011-12-23	24.61	24.68	24.28	24.56	536017
2011-12-27	24.28	25.08	24.15	24.98	1447214
2011-12-28	24.79	25.03	24.74	24.95	882719
2011-12-29	24.97	25.28	24.91	25.25	730919
2011-12-30	25.29	25.38	25.15	25.22	383169
2012-01-03	26.21	26.73	25.98	26.32	1481512
2012-01-04	26.52	26.56	25.87	26.49	1119746
2012-01-05	26.21	26.27	25.70	26.06	1331960
2012-01-06	26.20	26.27	25.77	25.99	555879
2012-01-09	26.26	26.48	26.02	26.11	672328
2012-01-10	26.58	26.77	26.08	26.43	1315103
2012-01-11	26.43	26.74	26.40	26.71	480880
2012-01-12	26.87	26.98	26.55	26.88	707553
2012-01-13	26.42	26.73	26.18	26.37	953195
2012-01-17	27.21	27.26	26.67	26.73	1348712
2012-01-18	26.75	27.61	26.75	27.60	1010253
2012-01-19	27.59	27.71	27.34	27.59	1365250
2012-01-20	27.70	28.02	27.66	27.80	592796
2012-01-23	27.70	27.92	27.50	27.68	609871
2012-01-24	27.36	27.49	27.28	27.39	807205
2012-01-25	27.35	27.92	27.12	27.83	1488367
2012-01-26	27.80	28.05	27.59	27.73	1071501
2012-01-27	27.78	28.01	27.32	27.44	933780
2012-01-30	26.96	27.24	26.81	27.13	660069
2012-01-31	27.34	27.65	27.02	27.42	1180004
2012-02-01	28.46	28.75	28.21	28.64	995490
2012-02-02	28.96	29.08	27.79	27.85	1520235
2012-02-03	28.35	28.42	27.84	28.28	1196281
2012-02-06	28.07	28.77	28.05	28.52	763063
2012-02-07	28.53	29.14	28.53	28.94	1826471
2012-02-08	28.90	29.06	28.17	28.46	1139277
2012-02-09	28.47	28.47	27.96	28.30	1215083
2012-02-10	28.01	28.55	28.00	28.53	1065585
2012-02-13	28.76	29.29	28.71	29.26	682567
2012-02-14	29.59	29.61	29.19	29.31	782659
2012-02-15	30.24	31.20	30.11	30.51	2182116
2012-02-16	30.55	30.61	30.30	30.60	1743331
2012-02-17	30.53	30.63	30.40	30.55	847494
2012-02-21	30.55	30.87	30.43	30.63	340486
2012-02-22	30.41	31.01	30.40	30.92	517577
2012-02-23	30.75	30.83	30.32	30.66	678997
2012-02-24	30.88	30.88	30.50	30.71	1392861
2012-02-27	30.32	30.46	30.15	30.29	1045128
2012-02-28	30.30	30.39	29.78	29.95	1060659
2012-02-29	29.67	30.24	29.57	30.06	1224615
2012-03-01	30.09	30.60	30.08	30.47	924682
2012-03-02	30.59	30.85	30.12	30.26	662820
2012-03-05	30.19	30.20	29.48	29.61	714489
2012-03-06	29.07	29.08	28.07	28.42	1612495
2012-03-07	28.32	28.65	28.20	28.60	1268230
2012-03-08	28.91	29.44	28.78	29.24	436866
2012-03-09	29.04	29.50	28.96	29.31	459738
2012-03-12	28.97	29.48	28.97	29.30	940235
2012-03-13	29.46	30.04	29.20	30.01	638512
2012-03-14	29.70	30.67	29.57	30.63	1646887
2012-03-15	30.80	31.08	30.54	30.80	1303108
2012-03-16	30.80	31.06	30.25	30.88	1285600
2012-03-19	30.55	30.97	30.55	30.81	650133
2012-03-20	30.08	30.31	29.83	30.16	674726
2012-03-21	30.70	31.68	30.70	31.39	2429756
2012-03-22	30.84	31.12	30.37	31.05	1995184
2012-03-23	31.29	31.45	30.97	31.40	869073
2012-03-26	31.50	32.31	31.49	32.28	920318
2012-03-27	32.28	32.28	31.94	32.02	825524
2012-03-28	31.71	32.04	31.63	31.85	1081874
2012-03-29	31.32	32.13	31.32	32.09	1216445
2012-03-30	32.17	32.17	31.76	31.98	918340
2012-04-02	32.50	32.50	31.62	32.25	1669894
2012-04-03	32.25	32.69	31.75	32.11	1618003
2012-04-04	33.02	34.20	32.90	33.52	3190266
2012-04-05	33.66	33.90	33.27	33.68	1531099
2012-04-09	33.17	33.85	32.87	33.81	1452753
2012-04-10	33.69	33.77	33.15	33.35	2186768
2012-04-11	33.85	34.68	33.80	34.45	1476699
2012-04-12	34.36	35.15	34.36	34.72	1804233
2012-04-13	34.60	34.83	34.40	34.63	1328062
2012-04-16	35.13	35.29	34.50	34.84	1062684
2012-04-17	35.20	35.21	34.57	34.85	1609861
2012-04-18	34.18	34.58	34.17	34.45	2631175
2012-04-19	34.69	35.30	34.50	35.29	1208658
2012-04-20	34.40	34.90	34.30	34.58	2751169
2012-04-23	33.81	34.37	33.69	34.11	1636971
2012-04-24	34.19	35.02	34.07	34.95	1372339
2012-04-25	35.43	35.55	34.80	34.94	1385024
2012-04-26	34.86	35.23	34.66	34.70	2074427
2012-04-27	34.20	35.31	34.16	35.02	3004803
2012-04-30	35.08	35.14	34.32	34.64	889437
2012-05-01	34.75	35.00	34.30	34.55	847468
2012-05-02	34.41	34.57	33.91	34.03	1336776
2012-05-03	34.21	34.33	33.81	34.13	1439399
2012-05-04	33.70	34.07	33.48	33.55	1013102
2012-05-07	33.10	33.65	32.97	33.50	1282636
2012-05-08	33.08	33.16	32.77	33.06	1944131
2012-05-09	32.53	33.07	32.41	32.63	1535954
2012-05-10	32.96	32.97	32.44	32.50	1146856
2012-05-11	32.32	32.55	31.63	31.69	2042475
2012-05-14	31.25	31.59	30.97	31.18	1806215
2012-05-15	31.10	31.35	30.47	30.59	1093591
2012-05-16	31.64	31.69	30.24	30.35	1385366
2012-05-17	30.57	30.82	29.31	29.38	1518833
2012-05-18	29.56	29.63	28.85	29.43	2405220
2012-05-21	29.27	29.76	29.27	29.57	1531171
2012-05-22	29.28	29.74	29.22	29.42	1677994
2012-05-23	29.42	29.50	28.53	29.29	1133413
2012-05-24	29.28	29.56	28.84	29.13	1036960
2012-05-25	29.40	29.40	28.54	28.72	738964
2012-05-29	29.63	29.63	28.72	29.08	1060123
2012-05-30	28.61	28.71	28.33	28.46	835339
2012-05-31	28.40	28.43	28.09	28.20	1235444
2012-06-01	27.82	28.00	27.27	27.31	1006692
2012-06-04	27.65	27.65	26.91	27.07	1258255
2012-06-05	27.28	27.32	27.04	27.19	952554
2012-06-06	27.17	27.94	27.06	27.88	1552197
2012-06-07	28.13	28.31	27.69	27.69	677886
2012-06-08	27.32	27.49	27.18	27.39	848246
2012-06-11	27.55	27.56	26.66	26.69	881901
2012-06-12	26.98	27.14	26.65	27.10	1520976
2012-06-13	27.62	27.62	26.61	26.72	1103076
2012-06-14	27.11	27.13	26.63	26.75	956085
2012-06-15	26.77	26.87	26.56	26.73	565354
2012-06-18	26.07	26.96	26.07	26.88	732245
2012-06-19	27.05	27.58	26.90	27.33	855915
2012-06-20	27.20	27.37	26.59	26.85	947080
2012-06-21	26.32	26.69	25.97	26.14	1229687
2012-06-22	26.72	26.77	25.88	26.11	1014063
2012-06-25	25.78	25.87	25.29	25.30	1366646
2012-06-26	25.10	25.24	24.84	24.91	1348865
2012-06-27	25.19	25.47	24.95	25.33	1124788
2012-06-28	25.19	25.84	25.19	25.64	835066
2012-06-29	26.33	26.60	26.03	26.53	1007960
2012-07-02	26.50	26.63	26.08	26.62	898313
2012-07-03	26.69	26.73	26.31	26.71	602332
2012-07-05	27.40	27.40	26.40	27.00	1808525
2012-07-06	26.74	26.78	26.06	26.26	1166076
2012-07-09	26.28	26.39	25.90	26.00	652282
2012-07-10	26.42	26.44	24.85	24.93	2528742
2012-07-11	24.68	24.75	22.93	23.06	3631081
2012-07-12	22.84	23.84	22.57	23.60	2987526
2012-07-13	23.76	24.49	23.60	24.42	1947335
2012-07-16	24.29	24.32	23.87	23.91	1428285
2012-07-17	24.72	24.74	24.26	24.53	2568485
2012-07-18	24.19	24.86	24.11	24.83	1076204
2012-07-19	24.76	25.67	24.72	25.56	1565649
2012-07-20	25.27	25.63	25.17	25.54	1673884
2012-07-23	24.93	25.67	24.64	25.34	1490003
2012-07-24	25.18	25.25	24.62	24.85	1411547
2012-07-25	25.00	25.05	24.45	24.50	1088469
2012-07-26	24.98	25.22	24.37	25.09	1835256
2012-07-27	25.39	25.68	24.92	25.37	1490585
2012-07-30	25.24	25.47	24.98	25.23	1048998
2012-07-31	26.17	26.37	25.18	25.38	2122518
2012-08-01	25.73	25.77	24.37	24.61	2048443
2012-08-02	24.39	24.59	23.70	23.88	1495048
2012-08-03	24.45	24.89	24.29	24.65	1917430
2012-08-06	24.76	25.31	24.71	25.01	1116019
2012-08-07	25.36	25.85	25.10	25.73	970856
2012-08-08	25.69	26.03	25.62	25.91	695126
2012-08-09	25.83	26.19	25.71	25.91	643575
2012-08-10	25.77	26.19	25.68	26.11	670704
2012-08-13	25.87	25.88	25.53	25.70	777937
2012-08-14	25.83	26.09	25.61	25.74	812505
2012-08-15	25.82	26.37	25.70	26.29	766753
2012-08-16	26.76	26.96	26.33	26.77	1022203
2012-08-17	26.91	27.24	26.67	27.23	819682
2012-08-20	26.95	27.17	26.69	27.15	795639
2012-08-21	27.46	27.56	26.81	27.00	755889
2012-08-22	26.87	27.07	26.26	26.63	816132
2012-08-23	26.42	26.91	26.12	26.26	893673
2012-08-24	26.26	26.77	26.02	26.63	723880
2012-08-27	27.02	27.03	26.53	26.64	1105140
2012-08-28	26.75	26.86	26.37	26.71	674592
2012-08-29	26.59	26.62	26.06	26.24	496817
2012-08-30	26.02	26.26	26.00	26.17	666597
2012-08-31	26.30	27.00	26.18	26.95	771025
2012-09-04	27.11	27.13	26.63	26.86	823835
2012-09-05	27.03	27.03	26.26	26.36	575843
2012-09-06	26.35	27.06	26.27	27.01	655539
2012-09-07	27.00	27.65	26.90	27.31	529895
2012-09-10	27.09	27.21	26.99	27.02	616541
2012-09-11	27.00	27.21	26.80	26.85	485377
2012-09-12	27.16	27.23	26.86	27.16	473156
2012-09-13	27.33	28.41	26.98	28.35	1959830
2012-09-14	28.57	29.42	28.16	28.40	1815517
2012-09-17	28.15	28.38	27.97	28.11	752016
2012-09-18	27.94	28.16	27.53	27.60	1052935
2012-09-19	27.61	27.90	27.43	27.54	754616
2012-09-20	27.39	27.48	27.04	27.09	1398114
2012-09-21	27.29	27.47	27.00	27.01	1087602
2012-09-24	26.74	26.75	26.24	26.53	1473891
2012-09-25	26.83	26.89	26.05	26.16	1036480
2012-09-26	25.96	26.29	25.79	26.17	1095164
2012-09-27	26.41	26.65	26.08	26.60	611023
2012-09-28	26.50	26.90	26.14	26.62	989763
2012-10-01	26.70	27.32	26.64	27.15	1089053
2012-10-02	27.36	27.40	26.11	26.22	1719421
2012-10-03	26.12	26.15	25.07	25.17	3220103
2012-10-04	25.29	25.79	25.15	25.60	1671930
2012-10-05	25.98	26.62	25.94	26.50	2009910
2012-10-08	26.49	26.80	26.24	26.69	1135123
2012-10-09	26.81	27.07	26.51	26.97	833997
2012-10-10	27.00	27.50	27.00	27.28	1621206
2012-10-11	27.84	27.90	27.56	27.57	2018164
2012-10-12	27.71	27.91	27.47	27.66	553491
2012-10-15	27.80	27.90	27.40	27.41	1356580
2012-10-16	27.83	28.23	27.69	27.96	729697
2012-10-17	28.06	28.29	27.80	27.87	1025821
2012-10-18	27.75	28.24	27.62	28.16	838956
2012-10-19	28.14	28.27	27.80	27.97	1034368
2012-10-22	27.86	28.29	27.77	28.12	665283
2012-10-23	27.96	28.37	27.63	28.18	1056416
2012-10-24	28.80	28.80	27.67	27.73	940095
2012-10-25	27.97	28.05	27.36	27.75	671119
2012-10-26	27.59	27.88	27.11	27.76	814218
2012-10-31	27.85	28.15	27.50	27.91	514669
2012-11-01	27.92	28.44	27.78	27.92	600792
2012-11-02	28.18	28.18	27.45	27.53	568463
2012-11-05	27.72	27.98	27.57	27.95	602037
2012-11-06	27.95	28.41	27.81	28.30	649451
2012-11-07	28.21	28.50	27.74	28.20	1269803
2012-11-08	28.31	28.38	27.48	27.53	964078
2012-11-09	27.85	27.99	27.32	27.40	755132
2012-11-12	27.51	27.58	27.30	27.39	357155
2012-11-13	27.19	27.53	27.00	27.10	644989
2012-11-14	27.71	27.74	26.54	26.59	951623
2012-11-15	26.41	26.70	26.27	26.41	706204
2012-11-16	26.34	26.42	26.11	26.35	961816
2012-11-19	26.72	26.85	26.37	26.59	672749
2012-11-20	26.57	26.72	26.31	26.62	607017
2012-11-21	26.77	27.12	26.71	27.12	875345
2012-11-23	27.22	27.38	26.94	27.15	450098
2012-11-26	27.02	27.09	26.87	26.95	625865
2012-11-27	27.23	27.32	26.97	27.09	836940
2012-11-28	26.53	26.71	26.03	26.49	1646613
2012-11-29	26.31	26.35	25.03	25.11	1919653
2012-11-30	24.87	25.17	24.61	24.93	2895633
2012-12-03	25.56	25.69	25.14	25.37	803257
2012-12-04	25.57	25.62	25.28	25.47	734983
2012-12-05	25.73	26.12	25.59	25.87	1049872
2012-12-06	24.30	25.68	24.28	25.46	2253364
2012-12-07	25.56	25.92	25.51	25.91	779081
2012-12-10	25.82	25.95	25.74	25.92	537398
2012-12-11	26.12	26.42	26.10	26.17	613064
2012-12-12	25.75	26.11	25.65	25.81	1035126
2012-12-13	25.46	25.57	24.99	25.10	787559
2012-12-14	25.21	25.28	24.48	24.65	1473685
2012-12-17	25.03	25.61	24.93	25.60	960621
2012-12-18	25.80	26.81	25.77	26.75	1001974
2012-12-19	26.58	26.89	26.28	26.65	928156
2012-12-20	26.70	27.66	26.49	27.55	881500
2012-12-21	27.49	27.89	27.24	27.70	1011071
2012-12-24	27.57	27.69	27.42	27.64	169183
2012-12-26	27.96	28.29	27.88	27.97	537841
2012-12-27	28.15	28.30	27.86	28.16	958121
2012-12-28	27.84	28.31	27.73	28.16	760875
2012-12-31	28.07	28.56	27.89	28.51	468101
2013-01-02	28.52	29.05	28.30	29.04	1065782
2013-01-03	28.78	29.08	28.65	28.73	856053
2013-01-04	28.13	28.58	27.91	28.03	1028294
2013-01-07	28.03	28.62	27.90	28.35	565062
2013-01-08	27.66	27.76	26.53	26.80	1706988
2013-01-09	26.66	27.70	26.66	27.68	1252928
2013-01-10	27.72	27.86	27.40	27.77	804912
2013-01-11	27.65	27.69	27.30	27.31	632166
2013-01-14	28.24	28.31	27.75	28.00	987866
2013-01-15	27.94	28.27	27.93	28.27	959389
2013-01-16	28.01	28.13	27.53	27.60	977968
2013-01-17	27.67	27.93	27.19	27.62	1309327
2013-01-18	27.65	27.99	27.55	27.73	731772
2013-01-22	28.12	28.43	27.93	28.28	978856
2013-01-23	28.52	28.68	28.35	28.56	640459
2013-01-24	31.86	31.90	30.71	31.16	3102591
2013-01-25	31.00	32.04	30.95	32.00	1301926
2013-01-28	31.85	32.34	31.80	32.22	1833189
2013-01-29	32.34	32.86	32.34	32.57	1286683
2013-01-30	32.65	32.85	32.27	32.73	1028278
2013-01-31	32.34	33.19	32.34	32.97	2045430
2013-02-01	33.27	33.27	32.56	32.99	1343743
2013-02-04	32.43	32.84	32.21	32.66	834949
2013-02-05	33.44	33.50	32.69	33.21	1119880
2013-02-06	32.97	33.38	32.74	33.29	709759
2013-02-07	33.35	33.41	32.52	33.32	1087949
2013-02-08	33.09	33.25	32.46	32.96	1047293
2013-02-11	32.96	33.25	32.80	33.08	481415
2013-02-12	33.17	33.23	32.71	33.03	360088
2013-02-13	33.11	33.25	32.68	32.83	721751
2013-02-14	32.77	33.00	32.68	32.85	1096650
2013-02-15	32.51	33.09	32.51	33.05	1012801
2013-02-19	33.09	33.45	33.00	33.36	1097378
2013-02-20	33.29	33.49	32.88	32.97	798728
2013-02-21	32.92	32.94	32.34	32.55	1049147
2013-02-22	32.08	33.64	31.90	33.53	1133766
2013-02-25	33.65	34.11	33.11	33.16	1336277
2013-02-26	33.15	33.43	32.63	32.73	1724352
2013-02-27	33.11	34.27	32.98	33.90	1509998
2013-02-28	34.54	34.57	33.80	33.94	1381417
2013-03-01	33.60	34.13	33.48	34.01	1018797
2013-03-04	34.03	34.04	33.53	33.70	746246
2013-03-05	34.11	34.41	33.78	33.79	1055368
2013-03-06	34.05	34.12	33.12	33.70	1356649
2013-03-07	33.90	34.14	33.46	33.81	1257570
2013-03-08	33.90	34.89	33.86	34.66	767745
2013-03-11	34.76	35.56	34.41	35.52	828889
2013-03-12	35.66	35.80	34.90	35.30	885634
2013-03-13	36.21	36.28	35.25	35.47	870262
2013-03-14	35.85	36.21	35.18	35.56	908876
2013-03-15	35.43	35.45	34.71	34.83	999909
2013-03-18	34.77	35.05	34.58	34.63	1230205
2013-03-19	34.90	34.95	34.26	34.45	1032428
2013-03-20	34.61	35.21	34.50	35.07	765908
2013-03-21	34.87	35.19	34.57	34.68	640453
2013-03-22	34.75	34.81	34.40	34.80	512695
2013-03-25	34.69	34.97	34.11	34.19	640044
2013-03-26	34.45	35.48	34.40	35.28	1097050
2013-03-27	35.33	35.38	34.98	35.26	787348
2013-03-28	35.05	35.71	34.94	35.67	900267
2013-04-01	35.69	35.71	34.35	34.43	1278491
2013-04-02	34.67	35.01	34.29	34.54	928900
2013-04-03	34.45	34.62	33.22	33.34	1616095
2013-04-04	33.46	33.49	32.81	33.26	1142333
2013-04-05	33.32	34.73	33.01	34.68	1044634
2013-04-08	34.14	35.01	34.13	34.99	764055
2013-04-09	35.25	35.98	35.10	35.79	1121688
2013-04-10	36.00	36.45	35.95	36.23	690026
2013-04-11	36.24	36.44	35.93	36.24	586329
2013-04-12	36.07	36.11	35.26	35.62	735447
2013-04-15	35.16	35.18	33.54	33.73	1497837
2013-04-16	34.10	34.18	33.52	33.89	1084420
2013-04-17	33.02	33.07	31.44	32.35	2393768
2013-04-18	32.49	32.86	32.16	32.69	903169
2013-04-19	33.02	33.93	32.68	33.84	991357
2013-04-22	33.33	33.45	32.68	33.29	835898
2013-04-23	33.41	34.81	33.41	34.61	1071319
2013-04-24	34.80	35.31	34.34	34.80	720993
2013-04-25	35.27	35.49	33.68	34.10	1472972
2013-04-26	33.59	33.60	32.43	32.79	1542461
2013-04-29	32.70	33.15	32.30	32.74	1307070
2013-04-30	33.86	34.96	33.73	34.93	1867131
2013-05-01	34.73	34.78	34.14	34.30	368894
2013-05-02	34.50	34.67	34.17	34.17	618114
2013-05-03	35.07	35.50	34.62	35.10	1106194
2013-05-06	35.03	35.06	34.01	34.42	885099
2013-05-07	34.25	35.53	34.21	35.22	868009
2013-05-08	35.66	35.94	34.97	35.88	1168944
2013-05-09	35.61	36.26	35.37	36.13	1321157
2013-05-10	36.03	36.10	35.27	35.36	1341838
2013-05-13	35.35	36.26	34.96	35.76	720905
2013-05-14	35.71	35.88	35.41	35.70	654662
2013-05-15	35.86	36.49	35.67	36.09	712612
2013-05-16	36.10	36.58	35.98	36.05	1071890
2013-05-17	36.33	37.18	36.25	37.00	1235652
2013-05-20	36.85	36.98	36.62	36.73	726143
2013-05-21	38.20	38.40	37.60	37.61	1352534
2013-05-22	37.87	38.06	37.02	37.20	1446915
2013-05-23	36.71	37.10	36.43	36.51	674515
2013-05-24	36.27	36.45	35.44	36.31	713779
2013-05-28	37.05	37.09	36.34	36.46	551157
2013-05-29	36.11	36.31	35.62	35.79	600945
2013-05-30	35.80	36.46	35.77	36.25	367385
2013-05-31	36.21	37.15	35.94	36.27	1335498
2013-06-03	36.15	36.73	35.80	36.61	761085
2013-06-04	36.44	36.72	35.91	36.50	956659
2013-06-05	36.35	36.55	35.45	36.00	501335
2013-06-06	36.11	36.26	35.47	36.08	524781
2013-06-07	35.75	36.69	35.67	36.43	1154155
2013-06-10	36.12	36.59	35.91	36.38	665081
2013-06-11	35.55	35.87	35.08	35.49	739860
2013-06-12	35.89	35.92	35.04	35.04	982021
2013-06-13	35.24	35.55	34.89	35.46	766125
2013-06-14	35.50	35.83	35.10	35.24	1088642
2013-06-17	36.58	37.01	36.24	36.80	1216561
2013-06-18	37.35	38.77	37.19	38.58	1382695
2013-06-19	38.44	38.51	37.74	37.76	1673610
2013-06-20	37.15	37.76	36.52	37.47	2510610
2013-06-21	37.60	37.66	36.87	36.87	1341625
2013-06-24	36.24	36.63	35.30	36.03	2446877
2013-06-25	36.24	36.36	35.62	35.74	984451
2013-06-26	36.05	36.66	36.04	36.46	770446
2013-06-27	37.09	37.77	37.02	37.52	907416
2013-06-28	36.61	37.66	36.59	36.89	1312123
2013-07-01	37.13	37.40	36.84	37.15	832508
2013-07-02	36.83	37.19	36.37	36.43	1156923
2013-07-03	36.60	37.08	36.23	36.92	296519
2013-07-05	35.56	36.85	35.18	36.83	1141788
2013-07-08	36.86	37.27	36.77	36.99	479506
2013-07-09	37.44	38.29	37.37	37.74	589996
2013-07-10	37.24	37.57	36.93	37.16	1088357
2013-07-11	37.54	37.77	37.02	37.46	648388
2013-07-12	37.50	37.78	36.99	37.77	714974
2013-07-15	37.78	38.82	37.71	38.71	897566
2013-07-16	38.77	38.81	37.92	38.32	924542
2013-07-17	38.74	38.89	38.28	38.89	999193
2013-07-18	38.78	39.27	38.43	38.87	1365335
2013-07-19	38.55	39.03	38.29	38.81	700639
2013-07-22	38.78	39.34	38.71	39.22	642464
2013-07-23	39.40	39.47	37.84	38.03	2605745
2013-07-24	38.60	38.87	37.17	37.24	2179099
2013-07-25	37.11	37.65	36.92	37.63	1663839
2013-07-26	37.36	37.43	35.03	35.30	1531258
2013-07-29	35.28	35.76	35.18	35.71	1100294
2013-07-30	35.72	35.74	34.74	34.90	1039273
2013-07-31	34.77	35.00	33.88	33.97	1591151
2013-08-01	33.85	34.27	33.80	34.25	1431951
2013-08-02	34.28	34.98	33.98	34.04	1184147
2013-08-05	33.80	33.98	33.47	33.65	519512
2013-08-06	33.36	33.55	32.88	32.92	805057
2013-08-07	32.84	33.34	32.66	32.78	832946
2013-08-08	32.95	33.68	32.61	33.56	876673
2013-08-09	33.83	34.06	33.22	33.67	738991
2013-08-12	33.94	33.96	33.49	33.75	818704
2013-08-13	33.70	33.70	33.12	33.43	515019
2013-08-14	33.44	33.44	32.41	32.45	639671
2013-08-15	32.06	32.17	31.59	31.74	672869
2013-08-16	31.57	32.48	31.24	32.42	1246860
2013-08-19	32.14	33.68	32.09	33.56	1639744
2013-08-20	33.54	33.71	33.23	33.39	2160861
2013-08-21	32.95	33.71	32.91	33.42	1563989
2013-08-22	33.43	33.58	32.83	33.23	514992
2013-08-23	33.35	33.85	32.91	33.73	732212
2013-08-26	34.06	34.07	33.22	33.37	664942
2013-08-27	33.32	33.43	32.45	32.67	650931
2013-08-28	32.70	32.84	32.41	32.50	492291
2013-08-29	32.60	32.94	32.20	32.68	927704
2013-08-30	33.02	33.16	32.50	32.95	1832042
2013-09-03	33.13	33.40	32.95	33.12	1552830
2013-09-04	32.79	33.74	32.72	33.44	929789
2013-09-05	33.45	34.23	33.44	34.15	1139756
2013-09-06	34.26	34.76	33.84	34.60	659942
2013-09-09	34.73	36.17	34.73	35.56	1028754
2013-09-10	35.76	36.74	35.60	36.31	1289225
2013-09-11	36.01	36.11	35.32	35.68	1095465
2013-09-12	35.44	35.45	33.82	33.95	1692304
2013-09-13	33.80	33.81	32.87	33.02	1553607
2013-09-16	33.49	33.88	32.91	33.18	2142723
2013-09-17	33.34	33.55	33.15	33.47	627609
2013-09-18	33.52	34.25	33.09	33.66	1208544
2013-09-19	33.33	33.66	32.94	33.43	1094054
2013-09-20	33.86	33.86	33.41	33.53	808177
2013-09-23	33.63	33.74	33.22	33.36	714244
2013-09-24	33.17	33.33	32.74	33.09	527359
2013-09-25	33.02	33.72	32.85	33.41	576767
2013-09-26	33.76	33.78	33.03	33.16	568538
2013-09-27	33.23	33.56	33.14	33.33	741225
2013-09-30	33.20	33.20	32.45	32.47	1157298
2013-10-01	32.83	33.77	32.83	33.51	676377
2013-10-02	33.49	33.74	33.11	33.73	499971
2013-10-03	33.67	33.86	33.48	33.65	826185
2013-10-04	33.69	34.15	33.55	33.98	592076
2013-10-07	33.75	34.78	33.73	34.31	779619
2013-10-08	34.43	34.69	34.09	34.37	956203
2013-10-09	34.39	34.46	33.31	33.63	1003112
2013-10-10	33.97	34.69	33.89	34.68	866927
2013-10-11	34.43	35.33	34.42	35.33	1091184
2013-10-14	35.03	35.48	34.75	35.29	711281
2013-10-15	34.70	34.85	33.09	33.63	1968768
2013-10-16	33.80	33.84	32.67	32.97	2072289
2013-10-17	33.27	33.32	32.27	32.55	1374517
2013-10-18	32.91	32.93	32.35	32.47	1642072
2013-10-21	32.68	33.12	32.29	32.35	1200877
2013-10-22	32.36	33.04	32.20	32.98	1521402
2013-10-23	32.46	34.12	32.46	33.75	1339443
2013-10-24	33.61	33.65	32.88	33.05	747503
2013-10-25	32.95	32.95	32.50	32.63	1273872
2013-10-28	32.51	32.98	32.51	32.79	618650
2013-10-29	31.70	31.74	30.50	30.52	2397009
2013-10-30	30.43	30.98	30.11	30.18	2207440
2013-10-31	29.53	29.83	28.31	29.39	3476866
2013-11-01	29.40	30.49	29.39	29.72	1791936
2013-11-04	30.01	30.06	29.45	29.55	1255665
2013-11-05	29.83	30.55	29.66	29.96	5508097
2013-11-06	29.76	29.83	29.16	29.39	1587322
2013-11-07	29.67	30.39	29.56	30.12	2990883
2013-11-08	29.99	30.96	29.98	30.88	2610099
2013-11-11	30.73	31.15	30.52	30.75	2348660
2013-11-12	30.43	31.49	30.41	31.20	2235769
2013-11-13	30.97	31.58	30.94	31.54	1777817
2013-11-14	31.04	31.59	30.98	31.35	1928652
2013-11-15	31.15	31.47	30.93	30.93	1263964
2013-11-18	31.06	32.38	31.06	31.93	1808365
2013-11-19	32.03	32.37	31.09	31.23	1379918
2013-11-20	31.20	31.48	30.61	30.88	1153131
2013-11-21	31.19	31.38	30.73	31.14	847421
2013-11-22	31.06	31.30	31.00	31.22	602979
2013-11-25	31.39	31.66	31.19	31.25	858451
2013-11-26	30.64	31.00	30.18	30.19	1212904
2013-11-27	30.75	31.10	30.37	30.95	975703
2013-11-29	31.30	31.30	30.87	31.01	459795
2013-12-02	31.35	31.52	30.48	31.02	1601333
2013-12-03	30.71	31.03	29.95	30.03	1485909
2013-12-04	29.82	29.92	29.17	29.50	1743574
2013-12-05	29.40	30.10	29.30	29.36	691563
2013-12-06	29.74	30.26	29.51	30.11	672889
2013-12-09	30.49	30.49	30.14	30.22	641313
2013-12-10	30.32	30.40	29.97	30.13	616213
2013-12-11	30.59	30.69	30.08	30.18	764983
2013-12-12	31.83	31.84	30.34	30.97	1505132
2013-12-13	31.08	31.63	31.02	31.55	1880872
2013-12-16	31.73	32.34	31.73	32.09	1344599
2013-12-17	31.99	32.62	31.92	32.02	1520832
2013-12-18	31.89	32.61	31.44	31.89	2580234
2013-12-19	31.36	31.54	31.00	31.11	927726
2013-12-20	31.21	31.79	30.87	31.31	962265
2013-12-23	31.97	32.00	31.60	31.63	351992
2013-12-24	31.36	31.77	31.09	31.52	520272
2013-12-26	31.79	32.21	31.71	32.13	1575535
2013-12-27	32.22	32.52	32.09	32.30	536637
2013-12-30	32.24	32.42	32.10	32.21	482670
2013-12-31	32.12	32.21	31.74	32.18	295753
2014-01-02	32.12	32.30	31.85	32.13	691826
2014-01-03	32.15	32.61	32.15	32.53	770641
2014-01-06	32.28	32.36	32.03	32.25	773378
2014-01-07	32.68	32.97	32.42	32.54	764206
2014-01-08	32.57	32.71	32.20	32.52	765627
2014-01-09	32.16	32.25	31.75	31.93	2509794
2014-01-10	32.12	32.61	32.09	32.54	1898484
2014-01-13	33.15	33.41	32.52	32.62	1455051
2014-01-14	33.27	33.87	33.14	33.72	1347079
2014-01-15	33.74	34.55	33.70	34.39	1468969
2014-01-16	34.19	34.79	34.06	34.50	1173935
2014-01-17	34.27	34.35	33.73	33.87	619068
2014-01-21	33.00	33.75	32.95	33.75	976490
2014-01-22	33.88	34.00	33.45	33.78	663310
2014-01-23	33.05	33.40	32.87	33.13	1184860
2014-01-24	32.96	32.96	31.86	31.99	1186389
2014-01-27	31.25	31.73	30.97	31.53	1267075
2014-01-28	31.45	32.04	31.34	31.91	1591172
2014-01-29	31.43	31.50	30.99	31.10	1498262
2014-01-30	31.58	31.65	30.71	30.89	710314
2014-01-31	30.63	30.87	30.41	30.69	1205841
2014-02-03	30.65	30.66	29.85	29.86	957935
2014-02-04	30.52	30.97	30.03	30.76	837106
2014-02-05	30.59	31.44	30.33	30.79	1123936
2014-02-06	31.03	31.60	30.85	31.51	712325
2014-02-07	31.84	32.67	31.80	32.36	878387
2014-02-10	31.83	31.99	31.59	31.85	1124926
2014-02-11	31.29	32.59	31.28	32.51	535895
2014-02-12	32.67	32.72	32.40	32.70	790912
2014-02-13	32.69	33.67	32.45	33.67	982565
2014-02-14	33.27	33.93	33.26	33.51	833257
2014-02-18	33.12	33.40	32.60	32.80	1192468
2014-02-19	32.45	33.25	32.45	33.01	728944
2014-02-20	33.53	33.70	32.96	32.99	956861
2014-02-21	33.12	33.77	33.12	33.39	989753
2014-02-24	33.55	34.41	33.52	34.07	996960
2014-02-25	34.23	34.74	34.03	34.13	1973179
2014-02-26	35.28	36.00	35.25	35.72	2580669
2014-02-27	36.01	36.70	35.81	36.48	1470321
2014-02-28	35.93	36.38	35.75	35.90	1561517
2014-03-03	34.74	35.63	34.63	35.56	1293645
2014-03-04	35.90	36.29	35.53	36.17	983267
2014-03-05	36.32	36.61	35.73	35.89	771425
2014-03-06	35.97	36.04	35.18	35.29	1530525
2014-03-07	35.28	35.28	34.69	34.81	1166813
2014-03-10	35.02	35.10	34.30	34.36	980910
2014-03-11	34.50	34.86	33.98	34.28	785016
2014-03-12	34.24	34.40	34.01	34.22	631077
2014-03-13	34.62	34.62	33.05	33.19	972390
2014-03-14	33.00	33.58	32.89	33.20	848952
2014-03-17	33.27	33.70	33.05	33.37	759863
2014-03-18	33.40	34.19	33.39	34.09	856403
2014-03-19	34.28	34.49	33.63	33.81	759135
2014-03-20	33.87	34.22	33.51	34.00	556645
2014-03-21	33.77	34.67	33.76	33.93	760000
2014-03-24	34.28	34.30	33.67	33.89	724674
2014-03-25	34.23	34.61	33.97	34.55	711768
2014-03-26	34.67	35.37	34.39	34.39	895878
2014-03-27	35.22	35.60	34.59	35.36	1117295
2014-03-28	35.66	36.36	35.27	35.52	1029402
2014-03-31	35.59	35.90	35.46	35.49	611867
2014-04-01	35.68	35.87	35.52	35.84	641000
2014-04-02	36.00	36.16	35.68	35.85	1167695
2014-04-03	35.85	35.85	35.28	35.50	802642
2014-04-04	36.10	36.49	35.22	35.23	1312644
2014-04-07	35.17	35.20	34.59	34.84	945889
2014-04-08	35.51	35.61	34.65	34.77	638656
2014-04-09	34.55	35.50	34.43	35.22	1115180
2014-04-10	35.34	35.41	34.70	34.72	746306
2014-04-11	34.70	34.98	34.47	34.64	726013
2014-04-14	34.75	34.75	34.11	34.22	792666
2014-04-15	34.06	34.23	33.13	33.68	1230852
2014-04-16	34.09	34.89	33.98	34.49	1164965
2014-04-17	34.59	34.92	34.43	34.81	1558984
2014-04-21	36.34	36.34	34.92	35.21	467934
2014-04-22	34.57	34.68	33.57	33.66	2169278
2014-04-23	33.85	34.43	33.45	34.28	1225758
2014-04-24	34.58	34.58	33.89	34.15	625106
2014-04-25	34.05	34.43	33.78	34.16	1458345
2014-04-28	34.10	34.16	33.29	33.90	1510378
2014-04-29	34.44	35.02	34.06	34.50	1896871
2014-04-30	34.87	35.10	33.92	34.40	1690670
2014-05-01	34.52	34.76	34.22	34.42	701416
2014-05-02	34.51	35.16	34.26	34.91	874488
2014-05-05	34.63	34.90	34.20	34.48	677985
2014-05-06	34.59	34.92	34.43	34.78	2205899
2014-05-07	34.92	35.19	34.47	34.98	1167537
2014-05-08	35.02	35.33	34.78	34.81	853041
2014-05-09	34.77	34.88	34.25	34.26	572972
2014-05-12	34.44	34.74	34.20	34.54	969653
2014-05-13	34.46	34.70	34.35	34.50	846538
2014-05-14	34.45	34.58	34.12	34.13	688687
2014-05-15	34.18	34.41	33.62	33.70	928142
2014-05-16	33.90	33.90	33.56	33.72	413038
2014-05-19	33.49	33.76	33.49	33.59	594142
2014-05-20	33.91	34.40	33.71	33.78	2000328
2014-05-21	34.24	34.34	33.82	34.10	1248928
2014-05-22	34.33	34.46	34.24	34.40	1160162
2014-05-23	34.61	35.24	34.44	34.95	974425
2014-05-27	35.03	35.58	34.93	35.50	1227636
2014-05-28	35.70	35.88	35.58	35.75	599740
2014-05-29	36.25	36.31	35.93	36.06	542225
2014-05-30	35.94	36.29	35.84	36.24	986257
2014-06-02	36.10	36.62	36.03	36.44	640219
2014-06-03	36.67	36.76	36.45	36.60	1105053
2014-06-04	36.50	36.65	36.22	36.64	564513
2014-06-05	36.78	36.98	36.56	36.71	942303
2014-06-06	37.32	37.36	36.59	36.74	1448426
2014-06-09	36.70	37.63	36.70	37.50	1497518
2014-06-10	37.31	37.92	37.25	37.80	992289
2014-06-11	37.68	37.78	37.09	37.20	875280
2014-06-12	37.06	37.09	35.84	36.05	1311211
2014-06-13	36.51	36.67	36.25	36.35	549249
2014-06-16	36.57	36.57	35.97	36.23	484227
2014-06-17	36.32	36.66	36.13	36.56	459568
2014-06-18	36.70	37.49	36.39	37.42	887583
2014-06-19	37.29	37.31	36.60	36.74	382429
2014-06-20	36.60	36.62	36.12	36.17	388369
2014-06-23	36.42	36.72	36.16	36.57	920611
2014-06-24	36.44	36.53	36.08	36.09	674757
2014-06-25	36.46	36.57	36.03	36.13	624969
2014-06-26	35.92	36.16	35.70	36.05	391648
2014-06-27	35.74	35.99	35.58	35.86	516228
2014-06-30	35.50	36.44	35.47	36.43	620624
2014-07-01	36.42	37.08	36.42	36.87	501869
2014-07-02	36.72	37.28	36.61	36.98	598998
2014-07-03	36.70	37.45	36.70	37.30	395782
2014-07-07	37.66	38.09	37.03	37.95	998111
2014-07-08	38.11	38.11	37.03	37.10	675931
2014-07-09	37.21	37.55	37.12	37.38	659606
2014-07-10	37.27	38.20	37.15	38.15	728025
2014-07-11	38.27	38.31	37.91	38.28	778319
2014-07-14	39.55	40.37	39.26	39.60	1463701
2014-07-15	39.54	39.69	38.63	39.03	871197
2014-07-16	39.53	39.62	38.12	38.24	1262899
2014-07-17	38.65	39.48	38.43	38.61	1214504
2014-07-18	39.15	39.25	38.37	38.43	814865
2014-07-21	38.55	39.11	38.09	39.10	849669
2014-07-22	39.15	39.71	39.15	39.41	692466
2014-07-23	39.23	39.32	38.75	39.31	600196
2014-07-24	39.23	39.75	39.22	39.50	820986
2014-07-25	39.37	39.46	39.00	39.10	523739
2014-07-28	39.02	39.14	38.20	39.06	954902
2014-07-29	39.10	39.27	38.09	38.36	859490
2014-07-30	38.48	38.77	38.14	38.59	832766
2014-07-31	37.86	38.43	37.39	38.04	1199017
2014-08-01	37.81	38.61	37.67	38.46	1161836
2014-08-04	38.55	38.59	37.72	38.32	865698
2014-08-05	38.24	38.24	36.97	37.12	1388209
2014-08-06	37.16	37.30	36.76	37.17	896929
2014-08-07	37.42	37.73	37.22	37.36	921109
2014-08-08	37.25	38.26	37.22	38.22	616940
2014-08-11	38.34	38.94	38.25	38.54	576901
2014-08-12	38.23	39.04	38.03	38.82	796445
2014-08-13	39.00	39.08	38.12	39.05	1069012
2014-08-14	38.91	39.30	38.74	38.76	460547
2014-08-15	39.09	39.12	38.27	38.60	766233
2014-08-18	38.99	39.40	38.80	39.36	456361
2014-08-19	39.43	39.78	39.33	39.49	635030
2014-08-20	39.65	39.90	39.44	39.60	695076
2014-08-21	39.83	40.11	39.67	39.90	664056
2014-08-22	39.88	39.91	39.21	39.31	518477
2014-08-25	39.58	39.65	39.39	39.44	370528
2014-08-26	39.78	39.82	39.39	39.41	679675
2014-08-27	39.58	39.60	38.73	38.85	1054210
2014-08-28	39.11	39.14	38.34	38.41	1483186
2014-08-29	38.61	38.80	38.05	38.75	1219351
2014-09-02	38.32	38.97	38.28	38.79	783641
2014-09-03	38.91	39.05	38.60	38.77	649980
2014-09-04	38.99	39.44	38.81	39.09	760300
2014-09-05	39.34	39.71	39.23	39.29	728532
2014-09-08	39.30	39.35	38.93	39.04	553195
2014-09-09	38.46	38.61	38.07	38.36	772006
2014-09-10	38.24	39.67	38.05	39.53	1079712
2014-09-11	39.53	40.04	39.51	39.97	1395521
2014-09-12	38.84	40.00	38.63	39.45	1196046
2014-09-15	39.62	40.17	39.61	39.97	699074
2014-09-16	40.17	40.52	39.78	39.89	1108642
2014-09-17	40.10	40.30	39.67	39.95	1379203
2014-09-18	40.10	40.25	39.81	39.97	893441
2014-09-19	40.14	40.17	39.50	39.73	864292
2014-09-22	39.07	39.21	38.60	38.74	725622
2014-09-23	38.84	39.11	38.23	38.51	1070164
2014-09-24	38.04	38.61	37.69	38.25	3092706
2014-09-25	38.12	38.20	37.76	37.78	1031489
2014-09-26	38.04	39.02	37.83	38.92	711858
2014-09-29	38.04	39.03	37.86	38.69	948707
2014-09-30	38.66	39.30	38.60	39.22	1381426
2014-10-01	38.95	39.39	38.83	39.21	1613286
2014-10-02	39.02	39.11	37.92	37.95	2009514
2014-10-03	37.84	38.20	37.33	38.13	1523968
2014-10-06	38.23	39.45	38.09	38.43	1299911
2014-10-07	38.75	38.78	37.52	37.59	1081201
2014-10-08	37.90	38.43	36.86	38.38	1207090
2014-10-09	38.43	38.55	37.55	37.72	578956
2014-10-10	37.70	37.73	36.29	36.40	2000106
2014-10-13	36.50	36.61	35.15	35.19	1210374
2014-10-14	35.46	36.56	34.92	36.29	1327662
2014-10-15	35.11	35.27	33.43	34.89	1399763
2014-10-16	34.07	35.76	34.06	35.10	830741
2014-10-17	35.72	36.66	35.35	36.38	1166610
2014-10-20	35.68	36.29	35.43	35.73	851228
2014-10-21	35.62	36.84	35.58	36.31	692753
2014-10-22	36.22	36.46	35.50	35.53	731732
2014-10-23	35.87	36.46	35.50	35.97	1175076
2014-10-24	36.44	37.01	36.15	36.89	991040
2014-10-27	35.67	37.33	35.22	37.27	1963992
2014-10-28	36.99	37.88	36.98	37.76	1258611
2014-10-29	37.76	38.06	37.36	37.80	645143
2014-10-30	37.60	38.35	37.48	37.95	602837
2014-10-31	37.83	38.72	37.83	38.64	756273
2014-11-03	37.51	38.25	37.25	38.17	1260798
2014-11-04	38.26	38.46	37.48	38.42	702059
2014-11-05	38.71	38.76	38.10	38.33	695577
2014-11-06	38.41	38.73	37.23	37.37	1046626
2014-11-07	37.84	38.01	37.42	37.56	786268
2014-11-10	37.40	37.50	35.71	35.73	2436810
2014-11-11	36.75	37.83	36.49	37.80	1662627
2014-11-12	37.72	38.23	37.34	37.58	966281
2014-11-13	37.34	37.77	37.34	37.40	107961
2014-11-14	36.88	37.07	36.44	36.76	904532
2014-11-17	36.97	37.05	36.52	36.92	1049519
2014-11-18	37.37	38.22	37.20	38.08	730980
2014-11-19	37.84	38.17	37.61	38.13	2082104
2014-11-20	38.12	38.71	37.64	37.67	1034255
2014-11-21	37.81	38.20	37.13	37.98	1185155
2014-11-24	37.48	37.51	36.44	36.61	1052045
2014-11-25	37.07	37.13	36.45	36.57	763752
2014-11-26	36.67	37.15	36.51	37.13	847823
2014-11-28	37.03	37.09	36.63	36.93	591564
2014-12-01	35.91	35.97	34.80	35.34	945308
2014-12-02	35.37	35.44	35.00	35.34	607403
2014-12-03	35.55	36.09	35.51	35.70	416657
2014-12-04	35.13	35.86	35.13	35.62	411119
2014-12-05	35.26	35.97	35.22	35.94	403189
2014-12-08	35.67	36.19	34.61	35.29	984817
2014-12-09	35.31	36.20	35.17	36.19	1182803
2014-12-10	36.15	36.47	35.93	36.15	1135990
2014-12-11	36.00	36.50	35.82	36.22	1059507
2014-12-12	35.34	35.72	35.12	35.23	1147550
2014-12-15	35.40	35.50	33.94	34.33	897767
2014-12-16	34.36	34.84	33.95	34.63	772085
2014-12-17	34.25	36.00	34.19	35.56	967361
2014-12-18	35.56	36.67	35.51	36.32	1074479
2014-12-19	36.41	37.01	36.31	36.33	788200
2014-12-22	36.65	37.01	36.50	36.79	595164
2014-12-23	37.00	37.37	36.71	37.35	802510
2014-12-24	37.41	37.75	36.96	37.67	301634
2014-12-26	38.04	38.05	36.67	36.95	507142
2014-12-29	36.46	36.96	36.36	36.81	634984
2014-12-30	37.08	37.17	36.67	37.03	306160
2014-12-31	36.93	37.27	36.64	36.86	263867
2015-01-02	37.43	37.77	36.51	37.04	646967
2015-01-05	36.24	36.31	35.68	35.80	424775
2015-01-06	35.75	35.97	34.94	35.14	776415
2015-01-07	35.88	35.93	34.63	35.17	1617382
2015-01-08	35.30	35.40	33.87	34.68	2102404
2015-01-09	34.76	34.92	34.38	34.47	1753606
2015-01-12	34.46	34.59	34.14	34.19	915187
2015-01-13	34.45	34.80	34.28	34.70	929405
2015-01-14	33.61	33.88	32.32	32.55	2788862
2015-01-15	33.27	33.40	32.23	32.26	1754780
2015-01-16	32.85	33.19	32.41	32.72	804186
2015-01-20	32.38	32.65	32.08	32.59	717548
2015-01-21	32.90	34.00	32.90	33.86	1146080
2015-01-22	34.46	35.27	34.26	35.17	1371791
2015-01-23	34.85	35.81	34.83	35.20	1378806
2015-01-26	35.23	35.62	35.16	35.58	810461
2015-01-27	35.36	35.83	35.12	35.51	708940
2015-01-28	35.21	35.90	34.87	34.94	740730
2015-01-29	35.21	35.59	34.99	35.42	912770
2015-01-30	34.85	35.53	34.69	35.26	1112593
2015-02-02	35.21	35.72	34.94	35.59	1169416
2015-02-03	35.48	36.39	35.36	36.32	1176293
2015-02-04	35.44	36.35	35.30	35.82	1010168
2015-02-05	35.64	35.88	35.11	35.66	1273027
2015-02-06	35.48	35.63	35.17	35.51	1787496
2015-02-09	34.98	35.52	34.91	35.45	1338773
2015-02-10	35.37	35.66	35.28	35.59	951375
2015-02-11	35.52	36.15	35.38	36.00	887755
2015-02-12	36.13	36.97	36.07	36.52	1348301
2015-02-13	36.09	36.32	35.93	36.16	846675
2015-02-17	36.27	36.45	35.87	36.39	452668
2015-02-18	36.41	36.87	36.23	36.44	559454
2015-02-19	36.03	36.57	35.99	36.39	744458
2015-02-20	36.37	36.93	36.07	36.79	577443
2015-02-23	36.66	36.71	36.20	36.48	365585
2015-02-24	36.15	36.56	35.98	36.17	1013027
2015-02-25	35.98	36.11	35.58	35.82	1060566
2015-02-26	35.71	36.15	35.71	36.01	603459
2015-02-27	35.38	35.64	34.75	34.99	1588136
2015-03-02	35.11	35.41	34.85	35.39	919411
2015-03-03	34.80	35.41	34.80	35.15	1257517
2015-03-04	34.87	35.09	34.24	34.90	2115672
2015-03-05	30.95	33.36	30.63	33.33	6669938
2015-03-06	32.28	33.18	32.20	33.06	2998641
2015-03-09	32.96	33.03	32.58	32.75	2558002
2015-03-10	32.38	32.52	32.05	32.23	2299743
2015-03-11	32.00	32.47	31.92	32.10	1717295
2015-03-12	32.47	32.48	31.27	31.73	1234551
2015-03-13	30.92	31.36	30.33	30.71	1420982
2015-03-16	31.00	31.29	30.68	30.87	1208127
2015-03-17	30.50	31.12	30.50	30.91	930125
2015-03-18	30.66	31.72	30.64	31.60	847008
2015-03-19	30.89	31.29	30.88	31.11	998791
2015-03-20	31.52	32.10	31.46	31.88	856626
2015-03-23	31.92	32.15	31.59	31.69	954401
2015-03-24	31.42	31.78	30.83	30.84	1151542
2015-03-25	31.08	31.08	30.35	30.39	817077
2015-03-26	30.27	30.42	30.01	30.33	980711
2015-03-27	30.13	30.66	30.09	30.20	745408
2015-03-30	30.49	31.24	30.45	30.85	1149167
2015-03-31	31.16	31.20	30.65	30.75	776668
2015-04-01	31.09	31.24	30.55	30.62	929345
2015-04-02	30.94	31.50	30.86	31.29	822219
2015-04-06	31.52	31.74	31.30	31.34	1029337
2015-04-07	31.40	31.74	30.96	31.02	658908
2015-04-08	31.41	31.72	31.17	31.52	570694
2015-04-09	31.67	31.79	31.14	31.51	885131
2015-04-10	31.47	31.91	31.46	31.56	656517
2015-04-13	31.64	31.86	31.20	31.27	781845
2015-04-14	31.15	31.68	31.12	31.55	496348
2015-04-15	31.77	31.93	31.62	31.70	671572
2015-04-16	31.66	31.78	30.60	30.81	759312
2015-04-17	30.53	30.59	29.95	30.50	930746
2015-04-20	30.65	31.08	30.44	30.89	571999
2015-04-21	31.06	31.16	30.74	31.06	373470
2015-04-22	31.25	31.49	30.67	30.68	964433
2015-04-23	30.39	31.24	30.35	30.98	1174758
2015-04-24	31.04	31.20	30.67	30.68	598817
2015-04-27	31.21	31.21	30.79	30.90	715898
2015-04-28	30.94	30.94	30.48	30.67	711065
2015-04-29	30.83	31.05	30.45	30.51	839195
2015-04-30	30.62	31.75	30.51	31.18	1412869
2015-05-01	31.19	31.36	30.40	30.79	1122747
2015-05-04	30.61	31.15	30.47	30.57	688268
2015-05-05	30.29	31.00	30.21	30.89	847939
2015-05-06	31.12	31.13	30.60	30.70	776276
2015-05-07	30.58	30.78	30.31	30.74	615693
2015-05-08	30.98	31.29	30.90	31.28	693767
2015-05-11	31.32	31.74	30.92	30.93	668199
2015-05-12	31.02	31.15	30.54	30.64	555420
2015-05-13	30.71	30.74	30.26	30.37	533396
2015-05-14	30.73	30.94	30.57	30.78	786613
2015-05-15	30.71	31.05	30.43	31.01	832219
2015-05-18	31.05	31.05	30.38	30.47	605659
2015-05-19	30.37	31.39	30.28	31.37	670667
2015-05-20	31.47	31.95	30.94	31.75	983052
2015-05-21	31.83	32.09	31.71	32.03	1011301
2015-05-22	32.14	32.79	32.06	32.65	1639897
2015-05-26	32.25	32.28	30.97	31.09	1777205
2015-05-27	30.74	30.79	30.01	30.40	1216398
2015-05-28	30.34	31.02	30.24	30.92	753328
2015-05-29	30.81	30.88	30.00	30.12	693072
2015-06-01	30.07	30.12	29.66	29.84	574640
2015-06-02	30.18	30.85	29.98	30.75	580659
2015-06-03	30.74	30.76	30.26	30.62	556605
2015-06-04	30.43	30.55	30.03	30.03	604215
2015-06-05	29.89	30.17	29.55	30.02	418428
2015-06-08	30.22	30.46	30.01	30.13	439538
2015-06-09	29.84	30.08	29.55	29.65	447600
2015-06-10	30.02	30.53	29.87	30.12	621803
2015-06-11	30.32	30.49	29.79	30.23	791261
2015-06-12	30.28	30.84	30.03	30.76	1030903
2015-06-15	31.36	31.61	30.66	31.05	1248596
2015-06-16	31.11	31.38	30.97	31.25	658501
2015-06-17	31.17	31.73	31.07	31.61	1044173
2015-06-18	31.87	32.20	31.54	31.94	801757
2015-06-19	31.69	32.04	31.46	31.54	1009789
2015-06-22	31.79	31.86	31.05	31.14	842069
2015-06-23	31.00	31.02	30.66	30.99	829165
2015-06-24	30.76	30.91	30.14	30.19	907075
2015-06-25	30.07	30.29	29.80	29.93	542919
2015-06-26	30.15	30.61	29.98	30.60	557436
2015-06-29	30.00	30.36	29.88	29.91	817428
2015-06-30	30.21	30.44	30.03	30.29	840482
2015-07-01	30.32	30.58	29.71	30.03	914069
2015-07-02	30.24	30.58	30.19	30.31	503654
2015-07-06	29.73	30.13	29.54	29.69	594462
2015-07-07	29.48	29.50	28.81	29.36	1040781
2015-07-08	29.63	30.00	29.47	29.64	1021857
2015-07-09	29.93	30.15	29.66	29.76	891431
2015-07-10	30.08	30.14	29.60	29.75	1219915
2015-07-13	30.08	30.39	29.92	30.26	952593
2015-07-14	30.34	31.01	30.20	30.90	964746
2015-07-15	31.00	31.00	30.24	30.68	944368
2015-07-16	30.73	31.04	30.51	30.55	772996
2015-07-17	30.50	30.58	30.25	30.44	534159
2015-07-20	30.12	30.35	29.97	30.15	651176
2015-07-21	30.07	30.37	30.01	30.29	737934
2015-07-22	30.11	30.15	29.30	29.34	765584
2015-07-23	29.19	29.52	28.86	28.88	512356
2015-07-24	28.75	28.83	28.37	28.42	1019230
2015-07-27	27.98	28.12	27.69	27.93	655145
2015-07-28	27.93	28.39	27.71	28.35	810202
2015-07-29	28.37	28.74	28.12	28.53	909179
2015-07-30	27.54	27.67	25.73	26.58	2629833
2015-07-31	27.04	28.19	27.00	27.85	1489522
2015-08-03	27.90	27.97	27.61	27.77	704518
2015-08-04	27.77	28.11	27.77	28.07	619150
2015-08-05	28.05	28.47	27.95	28.19	835986
2015-08-06	28.37	28.61	28.00	28.16	450036
2015-08-07	27.82	28.20	27.69	27.90	418838
2015-08-10	27.95	28.95	27.92	28.94	411892
2015-08-11	28.39	28.58	27.67	27.71	607396
2015-08-12	27.58	27.73	27.21	27.62	467132
2015-08-13	27.42	27.50	27.23	27.26	524021
2015-08-14	27.35	27.44	27.01	27.07	822799
2015-08-17	26.92	27.07	26.73	27.02	740967
2015-08-18	26.64	26.88	26.54	26.69	562279
2015-08-19	26.60	26.67	26.18	26.42	725939
2015-08-20	26.28	26.43	26.06	26.09	849716
2015-08-21	25.91	26.02	25.50	25.68	926237
2015-08-24	23.32	25.27	23.15	24.48	2445921
2015-08-25	25.16	25.28	24.20	24.22	1097177
2015-08-26	24.28	25.60	24.26	25.52	826737
2015-08-27	25.80	26.19	25.52	25.84	928608
2015-08-28	25.47	25.78	25.34	25.52	815539
2015-08-31	24.90	25.48	24.62	25.28	904720
2015-09-01	24.54	24.82	24.22	24.33	927836
2015-09-02	24.39	25.20	24.32	25.19	967488
2015-09-03	24.97	25.60	24.88	25.16	997302
2015-09-04	24.85	24.95	24.30	24.61	945761
2015-09-08	25.28	25.44	24.61	24.83	740245
2015-09-09	25.17	25.40	24.58	24.59	865161
2015-09-10	24.60	25.21	24.49	24.78	956991
2015-09-11	24.78	24.84	24.27	24.45	607683
2015-09-14	24.73	25.55	24.44	25.32	1107118
2015-09-15	25.27	26.00	25.18	25.75	1382218
2015-09-16	26.06	26.95	25.92	26.85	1754326
2015-09-17	26.31	27.43	26.31	26.93	1104609
2015-09-18	26.32	26.76	26.13	26.25	1323258
2015-09-21	26.00	26.59	25.99	26.26	693668
2015-09-22	25.85	26.19	25.55	26.06	887887
2015-09-23	25.88	25.88	25.09	25.15	1101306
2015-09-24	24.28	25.34	23.92	25.26	1601844
2015-09-25	25.72	25.91	25.21	25.41	1307946
2015-09-28	25.38	25.40	24.90	24.91	1081790
2015-09-29	24.68	25.26	24.51	25.14	756008
2015-09-30	25.85	25.90	25.31	25.58	839989
2015-10-01	25.77	25.97	25.23	25.53	862290
2015-10-02	25.30	25.89	24.90	25.67	1705934
2015-10-05	26.07	26.62	26.05	26.43	746732
2015-10-06	26.64	26.86	26.46	26.48	864271
2015-10-07	26.44	27.38	26.44	27.10	1228685
2015-10-08	27.05	27.66	26.85	27.66	771903
2015-10-09	28.08	28.16	27.65	28.11	752465
2015-10-12	27.97	28.10	27.38	27.46	650353
2015-10-13	27.07	27.53	26.60	26.61	1018714
2015-10-14	26.65	27.13	26.39	26.49	775943
2015-10-15	26.35	27.20	26.25	27.18	834421
2015-10-16	27.43	27.65	27.04	27.56	966527
2015-10-19	27.08	27.37	26.90	27.17	618480
2015-10-20	27.27	27.38	26.81	27.15	625193
2015-10-21	27.16	27.19	26.69	26.78	469714
2015-10-22	26.96	27.70	26.94	27.69	741578
2015-10-23	27.90	28.18	27.77	28.07	658373
2015-10-26	27.91	28.16	27.04	27.29	1024134
2015-10-27	27.51	28.66	27.30	28.44	1268175
2015-10-28	28.47	28.67	27.97	28.38	837174
2015-10-29	28.29	29.52	28.27	29.37	979012
2015-10-30	29.62	29.91	29.23	29.37	810488
2015-11-02	29.32	29.92	28.91	29.90	607060
2015-11-03	30.04	31.45	30.04	31.00	1602012
2015-11-04	30.91	31.27	29.67	29.84	1274992
2015-11-05	29.83	30.35	29.83	29.95	754371
2015-11-06	29.66	30.00	29.25	29.92	672906
2015-11-09	29.60	29.93	28.94	29.07	679938
2015-11-10	29.26	29.58	28.76	29.51	622743
2015-11-11	29.99	30.03	29.34	29.48	1005149
2015-11-12	29.09	29.49	28.75	28.92	939657
2015-11-13	29.46	29.85	29.05	29.58	1275329
2015-11-16	29.55	30.47	29.51	30.37	935739
2015-11-17	30.57	30.64	29.90	30.00	768437
2015-11-18	30.31	30.45	30.09	30.45	654043
2015-11-19	30.86	31.28	30.75	31.28	795147
2015-11-20	31.37	31.70	31.00	31.62	661543
2015-11-23	31.47	31.88	31.38	31.80	1544445
2015-11-24	31.71	31.94	31.32	31.63	771305
2015-11-25	30.85	31.65	30.85	31.21	635729
2015-11-27	31.17	31.21	30.75	30.89	388219
2015-11-30	30.65	31.73	30.56	31.29	1229810
2015-12-01	30.88	31.00	30.53	30.64	1461386
2015-12-02	31.00	31.32	30.54	31.23	1652912
2015-12-03	32.23	32.50	31.52	31.61	1835619
2015-12-04	32.00	32.35	31.61	31.99	985425
2015-12-07	32.36	32.37	31.79	31.88	755841
2015-12-08	31.46	31.56	31.31	31.38	903875
2015-12-09	31.82	32.10	31.06	31.16	1236011
2015-12-10	31.24	31.50	30.95	30.96	823445
2015-12-11	30.56	30.77	30.02	30.05	991825
2015-12-14	30.36	30.38	29.74	29.99	1386231
2015-12-15	30.46	30.46	29.84	29.96	1131837
2015-12-16	29.55	30.36	29.44	30.22	1393431
2015-12-17	30.37	30.52	29.74	29.79	1204325
2015-12-18	29.39	29.57	28.55	28.56	1318039
2015-12-21	29.10	29.10	28.47	28.67	1098783
2015-12-22	28.64	29.28	28.60	29.18	981564
2015-12-23	29.19	29.35	29.14	29.32	700825
2015-12-24	29.35	29.50	29.23	29.35	277098
2015-12-28	29.81	29.84	29.52	29.59	588099
2015-12-29	29.92	29.99	29.64	29.86	528860
2015-12-30	29.97	30.24	29.65	29.88	780785
2015-12-31	29.71	29.90	29.54	29.54	291018
2016-01-04	29.56	29.56	28.64	29.01	880416
2016-01-05	29.29	29.48	28.90	29.33	947836
2016-01-06	28.63	29.09	28.62	28.93	755035
2016-01-07	27.79	28.43	27.74	27.96	820633
2016-01-08	28.21	28.31	27.72	27.77	578292
2016-01-11	28.33	28.37	27.62	27.95	722451
2016-01-12	28.02	28.96	28.00	28.93	1140070
2016-01-13	28.73	28.96	27.90	27.92	836462
2016-01-14	27.77	28.22	27.48	28.05	1200620
2016-01-15	26.78	26.94	26.01	26.53	1157805
2016-01-19	26.75	27.28	26.73	27.09	1213947
2016-01-20	26.41	26.64	25.56	26.44	739785
2016-01-21	25.85	26.41	25.71	25.79	762377
2016-01-22	26.47	27.19	26.39	27.18	1496566
2016-01-25	27.01	27.06	26.55	26.67	828337
2016-01-26	26.65	27.11	26.62	27.10	814381
2016-01-27	26.98	27.78	26.87	27.19	865924
2016-01-28	27.12	27.36	26.25	26.33	1208728
2016-01-29	27.35	28.79	27.17	28.78	1420102
2016-02-01	28.29	29.04	27.73	28.86	694463
2016-02-02	28.04	28.16	27.31	27.37	476863
2016-02-03	28.04	28.25	27.05	28.07	737524
2016-02-04	27.58	28.54	27.55	28.47	556019
2016-02-05	28.76	28.85	28.28	28.43	648921
2016-02-08	28.01	28.65	27.70	28.56	541122
2016-02-09	27.90	28.89	27.85	28.55	576148
2016-02-10	28.64	29.16	28.55	28.76	427734
2016-02-11	28.17	28.57	27.20	27.60	715861
2016-02-12	27.87	28.49	27.77	28.29	458927
2016-02-16	28.45	29.21	28.27	29.20	589420
2016-02-17	29.22	29.72	29.20	29.56	559927
2016-02-18	29.70	30.08	29.53	29.70	553379
2016-02-19	29.33	29.39	28.96	29.16	449235
2016-02-22	30.08	30.59	29.98	30.25	710450
2016-02-23	30.25	30.43	29.69	29.84	641098
2016-02-24	28.85	29.73	28.75	29.63	480406
2016-02-25	30.38	30.65	29.82	30.34	409049
2016-02-26	29.68	30.59	29.42	29.66	1035960
2016-02-29	30.26	30.44	29.80	29.97	943700
2016-03-01	30.15	30.63	30.04	30.12	723338
2016-03-02	29.68	30.37	29.63	29.77	1135791
2016-03-03	27.95	27.95	26.02	26.24	2991472
2016-03-04	23.66	25.96	23.64	24.68	3323567
2016-03-07	25.04	25.62	24.94	25.29	1704963
2016-03-08	25.05	25.16	24.71	24.99	1933727
2016-03-09	25.48	25.57	25.00	25.25	1703507
2016-03-10	24.39	24.52	23.87	24.15	2777375
2016-03-11	24.40	25.03	24.16	24.98	1613147
2016-03-14	24.77	24.94	24.44	24.55	923075
2016-03-15	24.73	24.92	24.29	24.72	1230365
2016-03-16	24.60	25.00	24.30	24.92	1034796
2016-03-17	24.42	25.07	24.42	24.99	1719786
2016-03-18	25.05	25.23	24.88	25.13	1096582
2016-03-21	25.24	25.49	25.17	25.39	1249633
2016-03-22	25.40	25.90	25.23	25.75	588524
2016-03-23	25.57	25.61	25.29	25.33	572666
2016-03-24	25.28	25.60	25.08	25.56	641513
2016-03-28	26.16	26.16	25.70	25.93	817209
2016-03-29	25.78	26.44	25.65	26.41	573629
2016-03-30	26.57	26.66	26.32	26.44	467045
2016-03-31	26.47	26.54	26.15	26.36	571822
2016-04-01	26.14	26.33	25.78	26.13	777749
2016-04-04	25.75	25.96	25.35	25.48	675086
2016-04-05	25.15	25.27	24.81	24.85	880654
2016-04-06	24.68	24.84	24.45	24.55	1191947
2016-04-07	24.56	24.77	24.35	24.38	1046816
2016-04-08	24.90	24.90	24.34	24.54	1124022
2016-04-11	24.59	24.87	23.96	23.97	1591647
2016-04-12	24.25	24.29	23.67	24.17	1624764
2016-04-13	24.20	24.80	24.20	24.54	1431122
2016-04-14	24.75	25.05	24.36	24.93	1638902
2016-04-15	24.96	25.42	24.87	25.11	1967384
2016-04-18	24.73	24.82	24.51	24.66	1097302
2016-04-19	24.80	24.80	24.46	24.48	1136756
2016-04-20	24.25	24.84	24.19	24.64	1433288
2016-04-21	24.67	24.84	24.41	24.48	480529
2016-04-22	24.17	24.53	23.95	24.24	607410
2016-04-25	24.24	24.32	23.92	23.99	556399
2016-04-26	24.23	24.55	24.08	24.45	908688
2016-04-27	24.64	25.01	24.64	24.75	1761507
2016-04-28	24.75	24.85	24.19	24.25	1679437
2016-04-29	25.00	25.00	22.19	23.10	3045535
2016-05-02	23.24	23.26	22.84	23.07	1649056
2016-05-03	22.84	23.05	22.68	22.73	1277429
2016-05-04	22.75	22.79	22.52	22.68	999162
2016-05-05	22.78	22.95	22.28	22.49	1831300
2016-05-06	22.41	22.49	21.81	21.84	2818558
2016-05-09	21.72	22.20	21.72	22.10	1931535
2016-05-10	22.25	22.67	22.19	22.57	2150768
2016-05-11	23.02	23.02	22.22	22.22	985370
2016-05-12	22.22	22.26	21.59	21.61	686365
2016-05-13	21.32	21.47	20.93	21.00	1360834
2016-05-16	20.95	21.55	20.95	21.36	894016
2016-05-17	21.36	21.55	21.17	21.42	820043
2016-05-18	20.93	21.61	20.93	21.32	733883
2016-05-19	21.49	21.49	21.14	21.34	1338724
2016-05-20	21.28	21.68	21.24	21.48	561768
2016-05-23	21.21	21.27	21.04	21.12	545798
2016-05-24	21.27	21.42	21.08	21.33	559177
2016-05-25	21.43	21.53	21.12	21.16	1055217
2016-05-26	21.27	21.47	21.10	21.32	1266010
2016-05-27	21.20	21.34	20.89	21.08	1771417
2016-05-31	21.04	21.15	20.67	20.82	1256790
2016-06-01	20.81	21.01	20.56	20.79	774146
2016-06-02	20.65	21.28	20.65	21.10	940542
2016-06-03	21.25	21.26	20.86	21.12	2113948
2016-06-06	21.31	21.50	21.06	21.42	1433331
2016-06-07	21.47	21.96	21.44	21.90	1641350
2016-06-08	22.17	22.27	22.01	22.02	1966880
2016-06-09	22.00	22.00	21.54	21.69	747600
2016-06-10	20.78	21.23	20.43	20.51	847809
2016-06-13	20.04	20.52	20.03	20.47	1279536
2016-06-14	20.30	20.55	19.63	19.89	1278375
2016-06-15	20.00	20.38	19.89	20.07	1185983
2016-06-16	20.45	20.95	20.34	20.92	1817301
2016-06-17	21.32	21.47	20.88	21.01	1074117
2016-06-20	21.26	21.40	21.04	21.01	731551
2016-06-21	21.35	21.61	21.03	21.45	1079471
2016-06-22	21.53	21.76	21.40	21.51	866315
2016-06-23	21.76	22.05	21.61	22.03	847940
2016-06-24	21.12	21.53	21.01	21.34	1370502
2016-06-27	21.10	21.14	20.74	20.99	1536006
2016-06-28	21.30	21.50	20.93	21.09	953920
2016-06-29	21.43	21.74	21.41	21.57	772451
2016-06-30	21.94	21.97	21.44	21.72	984700
2016-07-01	21.80	21.91	21.63	21.76	617632
2016-07-05	22.01	22.01	21.25	21.41	993371
2016-07-06	21.24	21.34	20.89	21.30	548652
2016-07-07	21.48	21.84	20.91	20.95	1090949
2016-07-08	21.34	21.66	21.18	21.59	859103
2016-07-11	21.62	21.89	21.29	21.41	1169023
2016-07-12	21.58	21.94	21.58	21.72	810331
2016-07-13	21.85	21.93	21.28	21.77	727800
2016-07-14	22.00	22.14	21.78	22.02	791762
2016-07-15	21.99	22.08	21.24	21.32	902832
2016-07-18	20.70	21.20	20.70	21.06	1288229
2016-07-19	21.17	21.51	21.01	21.19	1344866
2016-07-20	21.19	21.22	20.78	20.95	1497584
2016-07-21	21.00	21.10	20.55	20.70	730935
2016-07-22	20.86	21.31	20.67	21.30	603634
2016-07-25	21.01	21.21	20.83	20.95	505407
2016-07-26	20.99	21.46	20.97	21.46	739173
2016-07-27	21.51	21.58	21.29	21.42	504989
2016-07-28	21.43	21.49	21.11	21.20	1525728
2016-07-29	19.80	19.81	18.12	18.27	5383732
2016-08-01	18.34	18.36	17.38	17.39	2517452
2016-08-02	17.97	17.97	17.24	17.42	2601445
2016-08-03	17.55	17.77	17.40	17.70	1875010
2016-08-04	18.06	18.19	17.76	18.19	3442328
2016-08-05	18.31	18.48	18.22	18.42	1653278
2016-08-08	18.34	18.60	18.30	18.51	1622864
2016-08-09	18.85	18.90	18.46	18.72	2116014
2016-08-10	18.46	18.73	18.43	18.62	2662897
2016-08-11	18.71	18.98	18.69	18.88	1147624
2016-08-12	18.68	18.86	18.66	18.82	1458249
2016-08-15	18.72	19.05	18.72	18.98	996717
2016-08-16	18.91	19.02	18.81	18.82	1057144
2016-08-17	18.64	18.73	18.10	18.36	1129325
2016-08-18	18.49	18.55	18.11	18.21	958661
2016-08-19	18.14	18.14	17.83	18.00	1360792
2016-08-22	17.89	17.90	17.43	17.49	1417227
2016-08-23	17.39	17.59	17.22	17.47	1306351
2016-08-24	17.46	17.83	17.31	17.71	1157242
2016-08-25	17.62	17.65	17.40	17.48	1597800
2016-08-26	17.36	17.72	17.15	17.25	1195339
2016-08-29	17.29	17.65	17.20	17.57	554771
2016-08-30	17.56	17.75	17.46	17.63	866805
2016-08-31	17.77	17.79	17.31	17.61	2427990
2016-09-01	17.64	18.09	17.62	17.80	855620
2016-09-02	18.04	18.64	18.04	18.51	1089348
2016-09-06	19.16	19.66	19.10	19.65	2394954
2016-09-07	19.66	19.93	19.44	19.77	1795821
2016-09-08	19.98	20.23	19.63	19.98	1776514
2016-09-09	19.50	19.70	19.07	19.14	1740661
2016-09-12	19.22	19.30	18.97	19.18	1003265
2016-09-13	19.06	19.26	18.81	19.01	1700449
2016-09-14	19.00	19.18	18.75	18.87	1034980
2016-09-15	18.91	19.11	18.80	19.05	1127917
2016-09-16	19.09	19.13	18.68	18.72	929183
2016-09-19	18.95	18.97	18.21	18.25	1035418
2016-09-20	18.40	18.57	18.19	18.39	1027161
2016-09-21	18.37	18.62	18.29	18.62	802035
2016-09-22	18.60	18.97	18.39	18.40	993124
2016-09-23	18.65	19.02	18.41	18.57	1125104
2016-09-26	18.53	18.59	17.92	17.93	893636
2016-09-27	17.67	17.94	17.62	17.77	753971
2016-09-28	17.88	18.22	17.68	18.19	1432206
2016-09-29	18.21	18.29	17.39	17.40	1825942
2016-09-30	17.45	17.52	17.13	17.26	1683132
2016-10-03	17.36	17.64	17.17	17.57	1022890
2016-10-04	17.61	17.86	17.27	17.34	609735
2016-10-05	17.57	17.89	17.54	17.88	536837
2016-10-06	18.08	18.43	18.06	18.32	1141085
2016-10-07	18.39	18.41	17.82	17.97	1226588
2016-10-10	18.11	18.12	17.71	17.72	613285
2016-10-11	17.69	17.72	17.19	17.47	1320559
2016-10-12	17.43	17.52	17.06	17.17	908604
2016-10-13	17.45	18.06	17.41	17.98	4497361
2016-10-14	18.21	18.62	18.20	18.41	1672102
2016-10-17	18.86	19.08	18.75	18.87	1292207
2016-10-18	19.61	19.91	19.44	19.86	1425764
2016-10-19	19.68	20.15	19.48	19.75	2042603
2016-10-20	19.44	19.79	19.41	19.68	1576746
2016-10-21	19.54	20.05	19.50	19.84	966558
2016-10-24	20.18	20.31	19.85	19.93	1015996
2016-10-25	19.85	20.42	19.76	20.10	880205
2016-10-26	19.98	20.19	19.89	19.99	2351251
2016-10-27	20.14	20.31	19.81	20.07	1646278
2016-10-28	20.10	20.60	19.95	20.00	1445557
2016-10-31	20.81	21.45	20.52	21.39	1800179
2016-11-01	22.19	22.33	21.70	21.90	2323683
2016-11-02	21.89	21.93	21.46	21.50	1606936
2016-11-03	21.67	21.70	21.06	21.07	2630190
2016-11-04	21.20	21.79	21.06	21.44	1500395
2016-11-07	21.66	22.11	21.59	22.11	982137
2016-11-08	21.98	22.22	21.68	21.82	770499
2016-11-09	21.26	21.84	21.15	21.80	1562949
2016-11-10	21.59	22.00	21.00	22.00	3781384
2016-11-11	20.95	21.31	20.05	20.82	2800792
2016-11-14	19.85	20.76	19.85	20.72	1573272
2016-11-15	20.96	21.16	20.79	20.94	1085778
2016-11-16	20.87	21.16	20.30	20.69	1167225
2016-11-17	20.66	21.16	20.63	21.04	1041491
2016-11-18	21.10	21.21	20.72	20.75	509896
2016-11-21	20.68	20.89	20.25	20.30	784592
2016-11-22	19.66	19.79	19.15	19.53	2339022
2016-11-23	19.57	19.88	19.46	19.72	969031
2016-11-25	19.93	19.97	19.58	19.68	360352
2016-11-28	19.53	19.82	19.44	19.71	673159
2016-11-29	19.67	19.81	19.35	19.36	459465
2016-11-30	19.76	19.97	19.56	19.59	895504
2016-12-01	19.62	20.00	19.45	19.61	1561935
2016-12-02	19.63	19.69	19.37	19.54	992137
2016-12-05	19.61	19.86	19.53	19.73	684648
2016-12-06	19.77	19.81	19.28	19.34	1328727
2016-12-07	19.30	20.19	19.26	20.16	1403177
2016-12-08	19.91	20.07	19.00	19.07	1960599
2016-12-09	18.79	19.24	18.66	19.02	1344033
2016-12-12	18.85	18.94	18.34	18.57	1615271
2016-12-13	18.52	18.64	18.35	18.52	1413261
2016-12-14	18.59	18.61	18.22	18.22	1111228
2016-12-15	18.08	18.11	17.60	17.73	1750222
2016-12-16	17.90	18.56	17.87	18.23	1421788
2016-12-19	18.28	18.35	17.86	18.01	764618
2016-12-20	18.00	18.06	17.69	17.74	899502
2016-12-21	18.74	18.74	18.17	18.26	2456292
2016-12-22	18.32	18.48	18.22	18.45	1617456
2016-12-23	18.48	18.83	18.46	18.73	635483
2016-12-27	18.81	19.10	18.67	19.00	926828
2016-12-28	19.02	19.24	19.02	19.10	705880
2016-12-29	19.16	19.60	19.16	19.29	1068592
2016-12-30	19.27	19.43	19.10	19.25	658604
2017-01-03	19.88	20.08	19.81	20.05	1347399
2017-01-04	20.08	20.30	19.90	20.21	982153
2017-01-05	20.18	20.62	20.14	20.55	853694
2017-01-06	20.39	20.62	20.33	20.48	661852
2017-01-09	20.67	20.78	20.42	20.75	891716
2017-01-10	21.04	21.06	20.37	20.61	1051084
2017-01-11	20.46	21.05	20.40	21.03	951333
2017-01-12	20.81	20.89	20.61	20.69	1064546
2017-01-13	20.92	21.07	20.78	20.88	661999
2017-01-17	21.34	21.91	21.26	21.76	2044444
2017-01-18	21.77	22.01	21.60	21.64	1497769
2017-01-19	21.96	22.12	21.45	22.03	1330696
2017-01-20	22.27	22.67	22.24	22.64	1019648
2017-01-23	22.99	23.29	22.82	23.12	1602670
2017-01-24	22.97	23.68	22.96	23.60	1142830
2017-01-25	23.75	24.01	23.27	23.73	1463806
2017-01-26	23.53	23.62	23.14	23.22	1237865
2017-01-27	23.10	23.53	23.10	23.16	770185
2017-01-30	22.90	23.10	22.56	22.66	986647
2017-01-31	22.73	22.95	22.34	22.86	984802
2017-02-01	23.29	23.43	23.05	23.19	574043
2017-02-02	23.19	23.27	22.80	22.95	966687
2017-02-03	23.02	23.14	22.87	23.02	548790
2017-02-06	22.70	23.03	22.68	22.88	740245
2017-02-07	23.01	23.21	22.92	23.05	459754
2017-02-08	22.65	22.66	22.17	22.34	1190174
2017-02-09	22.67	22.79	22.41	22.66	1022163
2017-02-10	22.63	23.45	22.63	23.33	890076
2017-02-13	23.70	23.78	23.47	23.56	488568
2017-02-14	23.60	23.81	23.36	23.78	708066
2017-02-15	23.80	24.28	23.79	23.91	805828
2017-02-16	23.86	23.90	23.30	23.39	1022185
2017-02-17	23.39	23.43	23.28	23.38	620457
2017-02-21	24.13	24.14	23.61	23.75	1129750
2017-02-22	23.64	23.75	23.59	23.69	563278
2017-02-23	24.02	24.05	23.23	23.25	1442319
2017-02-24	23.08	23.23	22.83	23.01	975593
2017-02-27	23.07	23.38	22.91	23.26	884621
2017-02-28	23.19	23.23	23.02	23.09	870907
2017-03-01	23.32	23.68	23.08	23.25	847506
2017-03-02	22.86	22.95	22.59	22.61	922325
2017-03-03	22.82	23.48	22.74	23.38	905366
2017-03-06	23.69	23.72	23.15	23.22	623740
2017-03-07	23.61	23.68	23.29	23.51	610198
2017-03-08	23.30	23.85	23.27	23.76	1649756
2017-03-09	24.65	24.95	23.85	24.00	2461592
2017-03-10	23.91	24.01	23.68	23.80	1544100
2017-03-13	24.01	24.03	23.80	23.96	853796
2017-03-14	23.91	23.93	23.40	23.45	684028
2017-03-15	23.06	23.64	22.82	23.62	1125555
2017-03-16	23.82	24.17	23.79	23.96	1123486
2017-03-17	24.19	24.23	23.49	23.78	795379
2017-03-20	24.07	24.71	24.04	24.62	1128254
2017-03-21	24.54	24.58	22.89	22.98	1703193
2017-03-22	22.67	23.09	22.55	22.90	754476
2017-03-23	22.62	22.82	22.47	22.71	890034
2017-03-24	22.80	23.00	22.72	22.77	516008
2017-03-27	22.49	22.74	22.14	22.38	748550
2017-03-28	22.29	22.80	22.29	22.55	784432
2017-03-29	22.61	22.70	22.23	22.63	1058285
2017-03-30	22.46	22.66	22.15	22.30	551741
2017-03-31	22.22	22.48	21.99	22.08	914243
2017-04-03	21.91	21.93	21.54	21.69	1115179
2017-04-04	21.72	22.36	21.68	22.14	727114
2017-04-05	22.31	22.39	21.57	21.60	1111367
2017-04-06	21.51	22.08	21.27	22.01	1501403
2017-04-07	22.03	22.27	21.93	21.97	589693
2017-04-10	22.00	22.07	21.59	21.61	703222
2017-04-11	21.76	21.76	21.26	21.44	830239
2017-04-12	21.46	21.46	21.18	21.27	611912
2017-04-13	21.16	21.16	19.91	20.01	1917796
2017-04-17	20.05	20.64	20.05	20.62	1176645
2017-04-18	20.37	20.44	20.17	20.23	1249751
2017-04-19	20.43	20.44	19.99	20.02	921659
2017-04-20	20.03	20.17	19.83	19.91	1212853
2017-04-21	19.97	20.09	19.68	19.69	1152254
2017-04-24	20.21	20.28	19.82	19.76	730028
2017-04-25	19.72	19.72	19.33	19.45	1202785
2017-04-26	19.36	19.43	19.14	19.36	1038299
2017-04-27	19.32	19.42	18.67	19.11	2064129
2017-04-28	18.97	19.29	18.95	19.20	994570
2017-05-01	19.22	19.28	19.02	19.07	806418
2017-05-02	18.89	19.03	18.55	18.69	1988500
2017-05-03	19.02	19.69	18.93	19.41	1699104
2017-05-04	19.17	19.37	18.96	18.99	1195207
2017-05-05	19.09	19.20	18.74	18.80	1568775
2017-05-08	18.94	18.98	18.57	18.81	1338904
2017-05-09	19.02	19.40	18.94	19.31	1424917
2017-05-10	19.81	19.91	19.64	19.82	1486449
2017-05-11	19.77	20.08	19.64	19.96	1075792
2017-05-12	20.05	20.38	19.93	20.29	1296780
2017-05-15	20.29	20.58	20.29	20.53	1486835
2017-05-16	20.70	20.94	20.35	20.42	1558858
2017-05-17	20.21	20.22	19.11	19.11	1880669
2017-05-18	17.65	18.90	17.58	18.45	3455366
2017-05-19	18.45	18.94	18.42	18.67	1583983
2017-05-22	18.64	19.73	18.63	19.67	2114825
2017-05-23	20.06	20.08	19.09	19.52	1979338
2017-05-24	19.42	20.07	19.27	20.02	841126
2017-05-25	20.13	20.43	20.04	20.32	1131610
2017-05-26	20.35	20.60	20.12	20.13	677996
2017-05-30	20.12	20.39	19.97	20.28	517216
2017-05-31	20.26	20.39	19.72	19.76	1188924
2017-06-01	19.95	20.01	19.54	19.66	715171
2017-06-02	19.92	20.08	19.73	20.00	734942
2017-06-05	19.97	19.99	19.39	19.47	1120672
2017-06-06	19.66	19.76	19.27	19.32	762193
2017-06-07	19.46	19.88	19.37	19.55	811236
2017-06-08	19.43	19.48	19.02	19.38	721762
2017-06-09	19.49	19.51	18.91	18.92	890674
2017-06-12	18.95	19.04	18.53	18.89	893669
2017-06-13	18.93	19.13	18.77	19.10	753904
2017-06-14	19.25	19.47	18.99	19.14	755317
2017-06-15	18.87	19.18	18.75	19.17	561956
2017-06-16	19.16	19.21	18.63	18.76	907967
2017-06-19	19.09	19.96	19.01	19.63	1124549
2017-06-20	19.55	19.55	18.80	18.82	1002250
2017-06-21	18.69	18.81	18.42	18.81	1147186
2017-06-22	18.85	19.08	18.66	18.99	556559
2017-06-23	18.99	19.20	18.82	18.96	585928
2017-06-26	19.07	19.16	18.59	18.72	801146
2017-06-27	18.65	18.66	17.99	18.02	1537974
2017-06-28	18.24	18.37	17.90	18.26	1424824
2017-06-29	18.22	18.49	17.94	18.19	1596418
2017-06-30	18.21	18.33	18.04	18.23	683006
2017-07-03	18.34	18.51	18.27	18.32	458387
2017-07-05	18.57	19.13	18.41	19.08	1023380
2017-07-06	19.01	19.04	18.59	18.70	784002
2017-07-07	18.95	19.02	18.59	18.79	527524
2017-07-10	18.89	19.23	18.82	19.16	408101
2017-07-11	19.33	19.67	19.28	19.53	828892
2017-07-12	19.68	19.68	19.00	19.37	1330961
2017-07-13	19.34	19.69	19.30	19.37	1213418
2017-07-14	19.42	19.61	19.27	19.36	690410
2017-07-17	19.43	19.71	19.27	19.50	575990
2017-07-18	19.55	19.56	19.02	19.35	897699
2017-07-19	19.31	19.49	19.15	19.48	721802
2017-07-20	19.48	19.84	19.48	19.79	676248
2017-07-21	19.84	19.86	19.66	19.77	781828
2017-07-24	19.78	19.82	19.57	19.79	502480
2017-07-25	19.82	19.88	19.58	19.68	662233
2017-07-26	19.63	19.89	19.48	19.77	644951
2017-07-27	19.90	20.05	19.84	20.00	781445
2017-07-28	20.53	20.57	19.68	20.02	1264377
2017-07-31	20.00	20.74	19.91	20.27	2119406
2017-08-01	20.16	20.32	19.93	20.00	1372822
2017-08-02	19.97	20.09	19.87	19.96	1277828
2017-08-03	19.96	20.09	19.85	20.06	3699041
2017-08-04	20.06	20.59	19.98	20.57	2238278
2017-08-07	20.70	21.01	20.59	20.85	1148577
2017-08-08	20.98	21.63	20.93	21.32	1819132
2017-08-09	21.26	21.50	21.16	21.40	1913729
2017-08-10	20.88	20.92	20.58	20.77	3084139
2017-08-11	20.75	21.14	20.74	20.82	1398211
2017-08-14	20.84	21.20	20.83	21.01	950820
2017-08-15	21.19	21.37	21.16	21.27	967800
2017-08-16	21.55	21.69	21.44	21.62	987575
2017-08-17	21.40	21.70	20.96	21.03	2352095
2017-08-18	21.05	21.31	20.84	21.03	1894854
2017-08-21	21.05	21.39	20.91	21.00	1271657
2017-08-22	21.10	21.77	21.10	21.53	855067
2017-08-23	21.55	21.75	21.46	21.67	790795
2017-08-24	21.66	22.11	21.64	21.93	1086291
2017-08-25	21.98	22.06	21.58	21.63	557072
2017-08-28	21.68	21.68	21.25	21.48	713639
2017-08-29	21.36	22.37	21.36	22.37	1478376
2017-08-30	22.32	22.71	22.27	22.57	1390411
2017-08-31	22.64	22.76	22.60	22.70	1027773
2017-09-01	22.84	23.07	22.70	22.81	1453194
2017-09-05	22.77	23.05	22.60	22.74	1645404
2017-09-06	23.44	23.60	23.34	23.47	2590199
2017-09-07	23.55	23.71	23.48	23.54	700652
2017-09-08	23.59	23.78	23.40	23.56	696049
2017-09-11	23.79	23.83	23.60	23.65	858057
2017-09-12	23.29	23.73	23.29	23.56	1151722
2017-09-13	23.59	24.00	23.52	23.92	674993
2017-09-14	23.76	24.02	23.51	23.80	928328
2017-09-15	23.80	23.94	23.71	23.85	1043061
2017-09-18	23.89	24.11	23.57	23.59	989567
2017-09-19	23.69	23.85	23.61	23.66	1122376
2017-09-20	23.63	23.65	23.05	23.23	2907595
2017-09-21	23.28	23.32	22.88	23.07	1667193
2017-09-22	23.11	23.16	23.01	23.06	1280335
2017-09-25	22.76	22.99	22.61	22.78	999936
2017-09-26	22.80	22.93	22.67	22.73	1163250
2017-09-27	22.99	23.03	22.83	22.98	1927161
2017-09-28	22.88	23.01	22.65	22.67	990346
2017-09-29	22.72	22.74	22.41	22.61	799137
2017-10-02	22.62	22.96	22.58	22.88	629045
2017-10-03	22.93	22.96	22.78	22.91	2040470
2017-10-04	22.92	22.98	22.80	22.90	1384235
2017-10-05	22.99	23.12	22.53	22.55	1000514
2017-10-06	22.30	23.00	22.20	22.71	1558970
2017-10-09	22.76	22.76	22.41	22.51	1841758
2017-10-10	22.34	22.67	21.35	22.62	1867352
2017-10-11	22.71	22.78	22.27	22.39	990828
2017-10-12	22.29	22.57	21.96	22.29	2818095
2017-10-13	22.30	22.31	21.99	22.05	1127293
2017-10-16	22.15	22.20	21.40	21.42	1106550
2017-10-17	20.43	20.60	19.87	20.31	6343435
2017-10-18	20.35	20.66	20.27	20.38	2843086
2017-10-19	20.31	20.50	20.23	20.43	2282879
2017-10-20	20.58	20.58	20.34	20.39	1603445
2017-10-23	20.33	20.33	19.85	20.07	2201196
2017-10-24	20.13	20.18	19.95	20.13	2319903
2017-10-25	20.00	20.02	19.35	19.83	2182452
2017-10-26	20.32	20.32	19.61	19.81	2856530
2017-10-27	19.23	19.39	19.09	19.23	2613087
2017-10-30	18.73	18.87	18.49	18.83	2629795
2017-10-31	18.62	19.24	18.45	19.14	3205464
2017-11-01	19.35	19.61	19.05	19.09	2617758
2017-11-02	19.08	19.26	18.97	19.21	1658227
2017-11-03	19.43	20.08	19.37	19.86	3907331
2017-11-06	19.80	20.12	19.74	20.04	1630314
2017-11-07	19.89	20.11	19.80	20.06	2932909
2017-11-08	20.07	20.08	19.65	19.87	2346723
2017-11-09	19.87	20.06	19.50	19.53	821840
2017-11-10	19.23	19.32	19.08	19.12	719801
2017-11-13	19.00	19.07	18.82	18.96	835557
2017-11-14	18.92	18.97	18.50	18.59	939439
2017-11-15	18.52	18.60	18.36	18.48	479129
2017-11-16	18.79	18.81	18.60	18.72	912523
2017-11-17	18.72	18.87	18.72	18.78	927513
2017-11-20	18.76	19.11	18.71	18.91	1051833
2017-11-21	19.36	19.36	19.13	19.18	807330
2017-11-22	19.38	19.45	19.24	19.35	539190
2017-11-24	19.38	19.43	19.29	19.39	310865
2017-11-27	19.02	19.22	18.91	19.18	785219
2017-11-28	19.32	19.44	19.16	19.30	1330726
2017-11-29	19.34	19.51	19.20	19.27	1206996
2017-11-30	19.09	19.27	19.00	19.14	1005860
2017-12-01	19.13	19.20	18.91	18.95	923483
2017-12-04	19.10	19.49	18.99	19.00	1216093
2017-12-05	19.16	19.37	19.12	19.21	1282687
2017-12-06	19.26	19.77	19.20	19.66	1105728
2017-12-07	19.25	19.79	19.19	19.65	1701608
2017-12-08	19.75	20.04	19.66	19.95	1547293
2017-12-11	19.95	20.35	19.87	20.26	1072979
2017-12-12	20.05	20.21	19.86	20.09	1976253
2017-12-13	20.37	20.52	19.62	19.68	885609
2017-12-14	19.65	19.75	19.50	19.51	668837
2017-12-15	19.76	19.91	19.50	19.52	1291022
2017-12-18	19.93	20.01	19.70	19.79	1430459
2017-12-19	19.97	20.17	19.84	19.99	1136679
2017-12-20	20.33	20.33	19.88	19.99	870110
2017-12-21	19.93	26.25	19.87	24.42	16914750
2017-12-22	25.55	25.60	23.87	24.10	7448176
2017-12-26	24.33	25.72	24.30	25.15	3513395
2017-12-27	25.63	25.90	24.33	24.40	3687249
2017-12-28	24.63	24.79	24.01	24.15	1652129
2017-12-29	24.23	24.50	23.93	23.93	1014601
2018-01-02	24.99	25.43	24.72	25.23	1590472
2018-01-03	25.85	26.61	25.75	26.25	3464929
2018-01-04	26.98	27.45	26.75	26.89	3428826
2018-01-05	26.94	27.05	25.00	25.76	5274607
2018-01-08	25.76	25.82	25.35	25.45	1835399
2018-01-09	25.57	25.61	24.85	24.98	1633464
2018-01-10	25.25	25.49	24.98	25.23	1426612
2018-01-11	25.24	25.54	25.19	25.53	1440428
2018-01-12	25.26	25.51	25.06	25.35	1240301
2018-01-16	25.09	25.17	24.52	24.78	1501437
2018-01-17	24.58	24.85	23.54	24.69	2071319
2018-01-18	24.75	24.84	24.19	24.50	1741438
2018-01-19	24.69	24.80	24.46	24.68	1711693
2018-01-22	24.55	24.66	24.39	24.47	709125
2018-01-23	24.06	24.34	23.90	24.13	1576139
2018-01-24	24.72	25.32	24.33	25.04	1329756
2018-01-25	25.05	25.49	24.72	25.16	866117
2018-01-26	25.28	25.55	24.93	25.50	1590257
2018-01-29	25.15	25.48	25.07	25.44	1288183
2018-01-30	25.21	25.55	24.99	25.43	1082719
2018-01-31	25.54	25.74	25.00	25.25	1691510
2018-02-01	25.49	25.90	25.38	25.68	1166448
2018-02-02	26.52	26.80	25.81	26.48	1953970
2018-02-05	26.25	26.31	25.35	25.38	1143538
2018-02-06	25.91	27.26	25.80	27.11	2650570
2018-02-07	26.92	27.04	26.16	26.23	931728
2018-02-08	27.07	27.07	25.88	25.89	1565208
2018-02-09	26.15	26.50	25.25	26.32	1563493
2018-02-12	26.61	27.03	26.29	26.82	666193
2018-02-13	26.55	27.01	26.11	26.95	674681
2018-02-14	26.75	27.23	26.50	27.11	873920
2018-02-15	27.09	27.32	26.93	27.25	1189340
2018-02-16	26.92	27.47	26.83	27.25	939346
2018-02-20	27.31	27.78	27.29	27.60	760531
2018-02-21	27.59	28.06	27.42	27.50	874961
2018-02-22	27.76	27.90	27.36	27.40	791940
2018-02-23	27.69	27.84	27.48	27.83	562619
2018-02-26	28.53	28.55	27.71	27.95	810674
2018-02-27	28.21	28.30	27.81	27.93	685901
2018-02-28	27.75	27.75	26.35	26.72	1323238
2018-03-01	26.90	27.12	26.36	26.56	735457
2018-03-02	26.48	26.84	25.94	26.37	1056174
2018-03-05	26.20	26.67	26.10	26.54	467993
2018-03-06	26.52	26.55	26.19	26.23	719328
2018-03-07	26.12	26.39	25.88	26.24	827076
2018-03-08	25.63	25.76	24.43	25.47	2128810
2018-03-09	26.28	27.38	26.22	27.18	1666750
2018-03-12	27.30	27.50	26.70	26.84	1009860
2018-03-13	26.95	27.44	25.91	26.55	2277309
2018-03-14	26.65	26.82	25.86	25.89	712693
2018-03-15	25.76	25.82	25.12	25.36	751725
2018-03-16	25.25	25.47	25.22	25.39	682543
2018-03-19	25.18	25.41	24.82	24.98	572482
2018-03-20	24.89	25.09	24.56	24.73	1082766
2018-03-21	26.22	26.23	25.68	26.02	1322404
2018-03-22	25.83	26.10	25.51	25.56	1287475
2018-03-23	25.57	25.72	25.19	25.51	1043399
2018-03-26	25.85	25.96	25.45	25.76	833369
2018-03-27	25.75	26.23	25.42	25.53	852673
2018-03-28	25.56	25.68	25.18	25.44	873996
2018-03-29	26.00	26.16	25.58	26.00	924781
2018-04-02	25.92	26.13	25.44	25.61	492423
2018-04-03	25.79	26.19	25.56	25.88	601473
2018-04-04	25.32	25.52	24.93	25.48	777671
2018-04-05	25.79	26.27	25.72	26.10	867432
2018-04-06	25.80	26.11	25.32	25.65	874867
2018-04-09	25.48	25.54	24.57	24.61	700773
2018-04-10	24.64	26.18	24.41	26.17	2369970
2018-04-11	27.26	27.99	27.03	27.49	1816359
2018-04-12	27.67	28.00	26.89	27.07	1441877
2018-04-13	27.43	27.43	26.60	26.92	779770
2018-04-16	27.28	27.28	26.45	26.50	613023
2018-04-17	26.81	27.24	26.62	27.00	816178
2018-04-18	27.06	27.33	26.72	27.02	668430
2018-04-19	26.69	26.97	26.42	26.78	709383
2018-04-20	28.26	28.32	27.37	27.49	1053124
2018-04-23	27.27	27.73	27.21	27.43	781976
2018-04-24	27.45	27.61	26.53	26.98	742506
2018-04-25	26.60	26.73	26.06	26.41	1042732
2018-04-26	26.33	26.62	26.12	26.53	608289
2018-04-27	26.40	26.60	25.13	25.95	1621709
2018-04-30	25.85	26.04	24.89	25.22	1413150
2018-05-01	25.25	25.42	24.88	25.27	531991
2018-05-02	24.88	25.07	24.64	24.73	908601
2018-05-03	24.94	25.08	24.67	24.97	1396704
2018-05-04	24.70	25.06	24.65	24.98	1366755
2018-05-07	24.76	25.06	24.65	24.75	762299
2018-05-08	24.75	25.03	24.66	25.00	1215123
2018-05-09	24.65	25.54	24.65	25.49	1381770
2018-05-10	25.63	26.69	24.42	25.17	4711225
2018-05-11	25.00	25.61	24.78	24.86	672502
2018-05-14	24.90	25.05	23.75	24.54	1312383
2018-05-15	23.80	25.32	23.80	25.09	1062419
2018-05-16	25.32	25.54	25.07	25.16	544009
2018-05-17	25.05	25.11	24.39	24.64	1124063
2018-05-18	24.08	24.41	23.92	24.32	884839
2018-05-21	25.27	25.34	24.41	24.57	728314
2018-05-22	24.60	24.98	24.26	24.83	904832
2018-05-23	25.47	25.48	25.02	25.28	731201
2018-05-24	25.21	25.32	24.71	25.01	433622
2018-05-25	25.34	25.51	25.13	25.39	561816
2018-05-29	24.44	24.83	23.55	23.66	1301675
2018-05-30	23.76	24.12	22.86	24.01	1578845
2018-05-31	24.17	24.22	23.83	24.06	623742
2018-06-01	24.12	24.49	23.65	24.16	845041
2018-06-04	24.25	24.47	24.09	24.16	980413
2018-06-05	23.99	24.04	23.22	23.23	771053
2018-06-06	23.03	24.31	23.00	24.06	1226710
2018-06-07	24.45	24.49	23.11	23.96	1314936
2018-06-08	24.50	24.55	23.67	24.52	939625
2018-06-11	24.67	25.32	24.67	24.90	755574
2018-06-12	24.93	27.70	24.85	26.37	2788453
2018-06-13	26.35	26.89	25.96	26.47	1181503
2018-06-14	26.68	26.68	25.68	25.98	1116960
2018-06-15	26.04	26.20	25.53	25.68	797852
2018-06-18	25.68	26.04	25.37	25.97	476446
2018-06-19	25.97	26.07	25.50	25.57	885666
2018-06-20	25.50	26.06	25.06	25.69	882457
2018-06-21	25.99	26.05	25.23	25.48	591992
2018-06-22	25.58	25.73	25.01	25.62	482709
2018-06-25	26.00	26.04	25.13	25.35	782413
2018-06-26	25.34	25.45	25.03	25.07	695049
2018-06-27	25.20	25.31	24.22	24.41	696677
2018-06-28	24.94	25.54	24.57	25.34	830619
2018-06-29	25.35	25.47	24.55	24.90	1503436
2018-07-02	24.51	25.03	24.18	24.98	1527842
2018-07-03	25.42	26.59	25.36	26.21	1154355
2018-07-05	25.39	25.63	22.98	23.50	6381323
2018-07-06	22.34	23.53	21.95	23.44	2346233
2018-07-09	23.68	24.73	23.31	23.39	1860893
2018-07-10	24.01	24.03	23.29	23.71	1859564
2018-07-11	23.00	23.13	22.08	22.19	2041167
2018-07-12	22.37	22.75	22.07	22.28	1934889
2018-07-13	22.47	22.48	21.09	21.50	3059553
2018-07-16	22.08	22.48	21.68	21.75	2185575
2018-07-17	22.09	22.44	21.78	22.30	2069397
2018-07-18	22.75	22.75	22.10	22.12	1630985
2018-07-19	21.87	21.87	21.37	21.72	1538322
2018-07-20	22.26	22.26	21.53	21.79	1356198
2018-07-23	21.87	21.94	21.36	21.38	1198702
2018-07-24	21.56	21.74	21.36	21.39	1152147
2018-07-25	21.60	21.62	21.17	21.50	1040855
2018-07-26	21.35	21.38	20.89	20.90	1312836
2018-07-27	21.00	21.23	20.89	20.89	471320
2018-07-30	20.85	20.89	20.33	20.50	1392402
2018-07-31	20.25	21.15	20.05	20.45	1900299
2018-08-01	20.43	20.94	20.33	20.34	1184313
2018-08-02	20.19	20.22	20.02	20.06	1433939
2018-08-03	20.17	20.32	19.86	20.18	981851
2018-08-06	20.25	20.29	19.90	19.95	780297
2018-08-07	19.96	20.50	19.74	19.95	1515418
2018-08-08	20.24	20.26	19.33	19.38	1512850
2018-08-09	19.09	19.31	18.80	19.30	1759819
2018-08-10	19.27	19.28	18.80	18.86	1224024
2018-08-13	18.75	18.79	18.29	18.65	1075817
2018-08-14	18.70	19.25	18.66	19.13	1220670
2018-08-15	19.01	19.01	18.57	18.65	983975
2018-08-16	19.43	19.77	19.17	19.38	1887602
2018-08-17	19.23	19.72	19.04	19.68	997149
2018-08-20	19.60	20.15	19.37	19.71	1048379
2018-08-21	19.64	19.81	19.37	19.45	964328
2018-08-22	19.37	19.57	19.24	19.57	902080
2018-08-23	19.46	19.53	18.75	18.87	1436450
2018-08-24	19.40	19.41	18.93	19.11	855995
2018-08-27	19.28	19.61	19.20	19.50	771342
2018-08-28	19.53	19.55	19.12	19.21	706581
2018-08-29	19.19	19.25	19.04	19.18	791853
2018-08-30	19.01	19.07	18.80	18.91	977712
2018-08-31	18.78	19.25	18.68	19.19	685725
2018-09-04	18.63	19.15	18.61	19.03	734999
2018-09-05	18.94	19.05	18.77	18.96	880105
2018-09-06	19.00	19.25	18.79	19.20	763122
2018-09-07	19.24	19.49	19.04	19.25	286373
2018-09-10	19.32	19.57	19.07	19.43	695690
2018-09-11	19.35	19.50	18.95	19.18	860214
2018-09-12	19.38	19.38	18.63	18.66	1197616
2018-09-13	18.44	18.55	17.99	18.22	1220160
2018-09-14	18.42	18.60	18.20	18.41	774519
2018-09-17	18.41	18.72	18.39	18.62	339702
2018-09-18	18.59	19.02	18.47	18.89	379948
2018-09-19	18.89	19.10	18.68	18.84	453208
2018-09-20	19.01	19.02	18.64	18.74	485664
2018-09-21	18.78	19.25	18.73	18.94	412531
2018-09-24	19.05	19.06	18.58	18.62	610972
2018-09-25	18.49	18.91	18.42	18.84	816780
2018-09-26	19.43	19.58	19.20	19.38	1378987
2018-09-27	19.56	20.05	19.51	19.77	863941
2018-09-28	19.66	19.89	19.51	19.59	1085584
2018-10-01	19.59	19.65	19.06	19.19	554873
2018-10-02	19.63	20.01	19.43	19.98	822877
2018-10-03	21.17	21.23	20.74	20.76	2030416
2018-10-04	20.65	20.70	19.87	20.18	1016952
2018-10-05	20.33	20.34	19.70	19.90	667020
2018-10-08	21.58	21.59	20.21	20.38	1963549
2018-10-09	20.38	20.42	19.93	20.19	1108842
2018-10-10	19.95	20.17	19.66	20.08	827819
2018-10-11	20.33	20.33	19.33	19.33	1372813
2018-10-12	19.72	19.73	18.83	19.21	1113303
2018-10-15	19.45	19.84	19.36	19.48	647254
2018-10-16	19.77	20.28	19.58	20.25	565903
2018-10-17	20.01	20.70	19.91	20.30	712735
2018-10-18	20.24	20.42	19.80	20.23	843137
2018-10-19	20.11	20.17	19.54	20.00	1351170
2018-10-22	20.36	20.36	19.87	20.06	999502
2018-10-23	19.74	20.10	19.53	19.94	737551
2018-10-24	20.03	20.03	19.14	19.14	723175
2018-10-25	19.35	20.44	19.20	20.32	1879931
2018-10-26	20.11	21.61	20.09	21.34	1609891
2018-10-29	22.03	22.17	20.77	20.93	2153657
2018-10-30	21.26	22.24	21.19	21.88	1753772
2018-10-31	22.34	22.69	22.04	22.27	1667397
2018-11-01	22.70	23.18	22.52	23.14	939779
2018-11-02	23.28	23.54	22.95	23.04	722696
2018-11-05	23.61	23.61	22.97	23.26	1098155
2018-11-06	23.33	23.35	22.85	23.19	2019758
2018-11-07	23.04	23.14	22.76	23.04	865796
2018-11-08	22.86	22.98	21.79	21.93	950469
2018-11-09	21.95	21.95	21.38	21.88	952596
2018-11-12	21.70	21.87	21.47	21.59	815013
2018-11-13	21.32	21.59	20.77	21.18	1437144
2018-11-14	21.59	21.83	21.25	21.45	1154168
2018-11-15	21.33	21.95	21.12	21.87	465230
2018-11-16	21.55	21.93	21.30	21.69	820207
2018-11-19	21.42	21.52	21.29	21.36	477520
2018-11-20	20.97	21.34	20.84	21.12	517778
2018-11-21	21.67	22.00	21.54	21.65	1019005
2018-11-23	22.23	22.26	21.59	21.62	644121
2018-11-26	21.76	22.01	21.39	21.49	486640
2018-11-27	21.94	22.26	21.63	21.99	1266347
2018-11-28	22.36	22.62	21.50	22.61	1072979
2018-11-29	23.02	23.09	22.51	22.55	905537
2018-11-30	22.40	22.71	22.33	22.45	819149
2018-12-03	23.25	23.37	22.49	22.63	745079
2018-12-04	22.76	22.87	22.01	22.16	1212933
2018-12-06	21.49	21.98	21.24	21.59	1940779
2018-12-07	21.71	21.93	20.77	21.06	1583868
2018-12-10	20.59	21.48	20.53	21.44	1666709
2018-12-11	21.42	21.77	21.28	21.34	780323
2018-12-12	22.03	22.28	21.71	21.73	547809
2018-12-13	21.48	21.53	21.02	21.33	803494
2018-12-14	21.01	21.60	20.96	21.12	414200
2018-12-17	21.96	22.32	21.74	21.86	1179863
2018-12-18	22.02	22.17	21.82	21.97	700583
2018-12-19	22.14	22.30	21.15	21.28	613419
2018-12-20	21.58	21.61	21.05	21.15	617312
2018-12-21	22.01	22.20	21.56	21.58	1022005
2018-12-24	21.40	21.58	20.96	21.14	327649
2018-12-26	21.47	22.00	21.16	22.00	534013
2018-12-27	21.78	21.99	21.48	21.97	693621
2018-12-28	22.00	22.20	21.77	21.99	491735
2018-12-31	22.11	22.20	21.78	22.13	368058
2019-01-02	22.30	22.96	22.23	22.82	596667
2019-01-03	22.81	22.99	22.53	22.69	664415
2019-01-04	22.88	23.34	21.93	22.14	1367949
2019-01-07	22.27	22.91	22.08	22.82	780181
2019-01-08	22.82	23.03	22.73	23.03	1079957
2019-01-09	23.12	23.30	22.84	23.11	644264
2019-01-10	23.03	23.08	22.50	22.65	502338
2019-01-11	23.50	23.68	23.05	23.23	2167666
2019-01-14	23.20	23.57	23.06	23.45	1163598
2019-01-15	23.33	23.44	23.10	23.40	618807
2019-01-16	22.49	22.90	22.20	22.80	2259542
2019-01-17	22.25	22.32	21.70	21.79	1818013
2019-01-18	21.70	21.72	20.87	21.02	1436418
2019-01-22	21.05	21.11	20.33	20.45	1345210
2019-01-23	20.63	20.82	20.44	20.75	796924
2019-01-24	20.81	20.99	20.49	20.50	693745
2019-01-25	20.63	20.98	20.52	20.70	603786
2019-01-28	20.59	20.78	20.41	20.48	907096
2019-01-29	20.67	20.71	20.54	20.65	597542
2019-01-30	21.03	21.12	20.67	20.95	1096561
2019-01-31	21.26	21.48	21.03	21.28	1178125
2019-02-01	21.13	21.25	20.88	20.97	701177
2019-02-04	20.93	21.18	20.93	21.13	330791
2019-02-05	21.03	21.48	21.02	21.38	330910
2019-02-06	20.83	21.02	20.44	20.59	733389
2019-02-07	20.41	20.53	19.68	19.92	1257997
2019-02-08	19.88	20.20	19.48	20.06	1077030
2019-02-11	20.08	20.13	19.76	19.87	613062
2019-02-12	19.81	20.12	19.77	20.06	658648
2019-02-13	19.87	20.15	19.75	20.00	816279
2019-02-14	19.80	20.78	19.80	20.60	817907
2019-02-15	20.61	20.85	20.52	20.80	546906
2019-02-19	20.52	20.98	20.49	20.66	667570
2019-02-20	20.51	20.82	20.48	20.52	833457
2019-02-21	20.50	20.74	20.38	20.68	1039866
2019-02-22	20.84	21.20	20.74	20.85	664141
2019-02-25	20.91	20.94	20.75	20.79	513089
2019-02-26	21.24	21.38	21.00	21.06	754470
2019-02-27	20.95	20.99	20.75	20.83	572896
2019-02-28	20.61	20.87	20.45	20.52	1103036
2019-03-01	20.39	20.56	20.18	20.24	1014684
2019-03-04	20.23	20.52	20.12	20.19	576721
2019-03-05	20.17	20.49	19.97	20.45	800975
2019-03-06	20.42	20.57	19.79	19.97	974739
2019-03-07	19.96	20.00	19.49	19.83	1172431
2019-03-08	19.80	20.00	19.73	19.90	926122
2019-03-11	19.90	20.40	19.80	20.10	1024447
2019-03-12	20.11	20.18	19.71	19.71	1033328
2019-03-13	19.79	19.79	19.48	19.63	1937550
2019-03-14	19.30	19.54	19.04	19.47	1209624
2019-03-15	19.56	20.45	19.56	20.41	1307534
2019-03-18	20.60	20.89	20.41	20.81	781350
2019-03-19	20.94	21.10	20.51	20.60	894467
2019-03-20	20.54	20.73	20.19	20.51	701690
2019-03-21	20.39	20.49	19.93	20.22	883855
2019-03-22	19.54	19.74	19.11	19.18	1754092
2019-03-25	19.10	19.55	19.01	19.30	630232
2019-03-26	19.29	19.41	19.15	19.29	500877
2019-03-27	18.84	19.01	18.52	18.67	1563533
2019-03-28	18.55	19.21	18.50	18.99	1086983
2019-03-29	19.07	19.25	18.85	19.01	843910
2019-04-01	19.17	19.46	19.12	19.32	636558
2019-04-02	19.37	19.49	19.11	19.40	660020
2019-04-03	19.55	19.64	19.03	19.11	558837
2019-04-04	19.17	19.60	19.16	19.53	762666
2019-04-05	19.54	20.05	19.47	20.01	836847
2019-04-08	19.90	20.00	19.75	19.98	543316
2019-04-09	20.00	20.04	19.62	19.62	607823
2019-04-10	19.74	19.88	19.53	19.58	462002
2019-04-11	19.38	19.62	19.11	19.29	485049
2019-04-12	19.21	19.43	18.98	19.13	755437
2019-04-15	19.16	19.17	18.72	18.89	958522
2019-04-16	18.90	19.36	18.80	19.20	456309
2019-04-17	19.39	19.47	18.85	19.37	627327
2019-04-18	19.58	20.05	19.44	19.79	947694
2019-04-22	19.66	19.89	19.53	19.78	346665
2019-04-23	19.85	20.10	19.43	19.49	867472
2019-04-24	19.56	19.56	19.02	19.26	662137
2019-04-25	19.20	19.37	19.03	19.34	760718
2019-04-26	19.51	19.80	19.48	19.69	734608
2019-04-29	19.75	19.99	19.75	19.82	458210
2019-04-30	19.81	20.05	19.53	20.01	557052
2019-05-01	20.09	20.26	19.74	19.75	522495
2019-05-02	19.72	19.94	19.61	19.89	597160
2019-05-03	19.93	20.13	19.79	19.96	464568
2019-05-06	19.51	19.63	19.35	19.48	421425
2019-05-07	19.11	19.40	18.97	19.31	1095626
2019-05-08	19.78	19.81	19.43	19.53	564412
2019-05-09	19.30	19.68	19.21	19.54	473175
2019-05-10	19.45	19.59	19.09	19.57	494768
2019-05-13	18.94	19.15	18.91	19.03	944513
2019-05-14	19.07	19.23	18.97	19.05	435944
2019-05-15	18.25	18.68	18.02	18.04	2119506
2019-05-16	17.74	17.85	16.81	17.15	2409674
2019-05-17	17.17	17.97	17.14	17.69	2355975
2019-05-20	17.64	18.32	17.46	18.19	1928048
2019-05-21	18.16	18.77	18.10	18.64	1336303
2019-05-22	19.05	19.10	18.67	18.70	849211
2019-05-23	18.54	18.68	18.32	18.51	742298
2019-05-24	18.65	18.65	18.33	18.41	283711
2019-05-28	18.70	19.05	18.45	18.94	667783
2019-05-29	19.15	19.46	18.94	19.24	838103
2019-05-30	19.32	19.52	19.06	19.19	584832
2019-05-31	19.01	19.34	18.95	19.23	404789
2019-06-03	19.23	19.44	19.14	19.30	763470
2019-06-04	19.25	19.47	19.17	19.38	472452
2019-06-05	19.38	19.40	18.83	18.92	708239
2019-06-06	19.02	19.12	18.89	19.02	361484
2019-06-07	19.03	19.28	18.91	19.08	417821
2019-06-10	19.09	19.34	18.93	19.05	474514
2019-06-11	19.25	19.46	19.06	19.19	489300
2019-06-12	19.17	19.29	19.02	19.02	635936
2019-06-13	19.25	19.84	19.24	19.64	1019365
2019-06-14	19.51	19.56	19.00	19.20	609189
2019-06-17	19.38	19.52	19.15	19.18	394480
2019-06-18	19.43	19.49	19.26	19.42	324744
2019-06-19	19.35	19.46	19.12	19.30	593237
2019-06-20	19.55	19.95	19.40	19.82	615535
2019-06-21	19.71	20.19	19.69	20.04	1014368
2019-06-24	20.19	20.54	20.11	20.34	862029
2019-06-25	20.25	20.29	19.56	19.67	764644
2019-06-26	19.76	19.95	19.58	19.68	409064
2019-06-27	19.48	19.89	19.35	19.81	396491
2019-06-28	19.81	20.16	19.74	20.13	472538
2019-07-01	20.40	20.46	20.18	20.22	480862
2019-07-02	20.18	20.29	19.97	20.18	506324
2019-07-03	19.75	20.15	19.72	20.04	472572
2019-07-05	20.15	20.40	20.07	20.39	408247
2019-07-08	20.23	20.45	20.20	20.37	475033
2019-07-09	20.35	20.56	20.28	20.54	326344
2019-07-10	20.82	20.90	20.63	20.63	473950
2019-07-11	20.81	20.89	20.25	20.52	631145
2019-07-12	20.41	20.68	20.37	20.58	466053
2019-07-15	20.67	20.72	20.47	20.52	371485
2019-07-16	20.52	20.59	20.32	20.44	618200
2019-07-17	20.42	20.71	20.37	20.52	461792
2019-07-18	20.52	20.75	20.46	20.73	256743
2019-07-19	20.71	20.78	20.52	20.58	439904
2019-07-22	20.69	20.82	20.56	20.63	389386
2019-07-23	20.57	20.70	20.45	20.63	454765
2019-07-24	20.63	20.92	20.63	20.67	381626
2019-07-25	20.57	20.60	20.12	20.33	379150
2019-07-26	20.46	20.67	20.38	20.61	273361
2019-07-29	20.43	20.63	20.40	20.60	380191
2019-07-30	20.50	20.58	20.39	20.44	368941
2019-07-31	20.62	20.62	19.98	20.20	690972
2019-08-01	20.16	20.37	19.95	20.01	369616
2019-08-02	20.00	20.06	19.71	19.92	339029
2019-08-05	19.45	19.57	19.03	19.32	948936
2019-08-06	19.39	19.66	19.12	19.64	798736
2019-08-07	19.26	19.64	19.17	19.63	437007
2019-08-08	19.67	20.01	19.67	20.01	494614
2019-08-09	19.80	19.91	19.74	19.83	395377
2019-08-12	19.36	19.60	19.24	19.46	343487
2019-08-13	19.24	19.81	19.24	19.63	548234
2019-08-14	19.52	19.52	17.97	18.09	1432911
2019-08-15	18.08	18.13	17.72	18.08	759167
2019-08-16	18.15	18.26	18.00	18.09	1113557
2019-08-19	18.07	18.19	17.57	17.67	1583905
2019-08-20	17.55	17.82	17.41	17.74	873962
2019-08-21	17.79	18.11	17.65	18.10	822347
2019-08-22	17.86	18.07	17.84	17.88	597568
2019-08-23	17.68	17.99	17.11	17.19	1086500
2019-08-26	17.22	17.22	16.84	17.02	1754579
2019-08-27	16.97	17.05	16.76	16.92	1343992
2019-08-28	16.83	17.24	16.73	17.16	845193
2019-08-29	17.04	17.45	16.91	17.38	663382
2019-08-30	17.38	17.58	17.30	17.53	678965
2019-09-03	17.04	17.31	17.04	17.18	782061
2019-09-04	17.49	17.65	17.45	17.56	482892
2019-09-05	17.79	18.07	17.68	17.94	787392
2019-09-06	18.12	18.14	17.72	17.74	344230
2019-09-09	17.83	17.99	17.76	17.95	350185
2019-09-10	17.89	18.50	17.88	18.33	569636
2019-09-11	18.37	18.49	18.24	18.43	537261
2019-09-12	19.19	19.42	18.98	19.15	1395894
2019-09-13	19.13	19.30	18.93	19.04	635980
2019-09-16	18.93	19.11	18.80	18.90	620662
2019-09-17	18.81	19.09	18.70	18.97	481889
2019-09-18	18.85	19.07	18.80	19.03	437312
2019-09-19	18.93	19.02	18.73	18.77	434096
2019-09-20	18.69	18.82	18.58	18.71	507036
2019-09-23	18.42	18.48	18.16	18.35	1037281
2019-09-24	18.22	18.23	17.62	17.75	1022079
2019-09-25	17.73	17.88	17.63	17.85	570258
2019-09-26	17.80	17.87	17.34	17.45	1260199
2019-09-27	17.52	17.57	17.28	17.37	844024
2019-09-30	17.33	17.38	17.18	17.25	778697
2019-10-01	17.26	17.27	16.99	17.14	882281
2019-10-02	16.99	17.05	16.81	16.90	1453503
2019-10-03	16.89	17.60	16.63	17.53	1477610
2019-10-04	17.49	17.60	17.39	17.45	919269
2019-10-07	17.36	17.36	16.89	16.89	849265
2019-10-08	16.93	16.97	16.57	16.59	1209660
2019-10-09	16.83	16.85	16.43	16.56	868244
2019-10-10	16.54	16.73	16.38	16.50	658484
2019-10-11	16.72	16.90	16.67	16.86	695484
2019-10-14	16.73	16.82	16.70	16.80	621278
2019-10-15	16.84	16.96	16.75	16.75	749873
2019-10-16	16.70	16.85	16.62	16.84	542361
2019-10-17	16.83	17.01	16.80	16.90	877981
2019-10-18	16.92	17.05	16.90	17.02	719127
2019-10-21	16.92	17.24	16.81	17.23	681337
2019-10-22	17.32	17.78	17.26	17.59	859044
2019-10-23	17.43	17.69	17.43	17.69	581450
2019-10-24	17.75	17.86	17.59	17.85	564394
2019-10-25	17.78	17.93	17.61	17.69	508611
2019-10-28	17.78	17.98	17.73	17.82	453231
2019-10-29	17.70	17.83	17.61	17.74	457640
2019-10-30	17.55	17.65	17.44	17.60	376433
2019-10-31	17.63	17.65	17.26	17.37	416863
2019-11-01	17.45	17.85	17.45	17.76	545553
2019-11-04	17.86	17.98	17.81	17.91	249100
2019-11-05	18.09	18.29	18.04	18.08	423354
2019-11-06	17.82	18.00	17.68	17.76	432137
2019-11-07	17.82	17.88	17.68	17.76	516841
2019-11-08	17.61	17.64	17.14	17.32	879417
2019-11-11	17.04	17.32	16.99	17.11	1361622
2019-11-12	16.49	16.62	15.86	16.45	2759520
2019-11-13	16.33	16.72	16.29	16.53	1424444
2019-11-14	16.64	16.77	16.49	16.56	615850
2019-11-15	16.67	16.80	16.54	16.79	682538
2019-11-18	16.54	16.60	16.42	16.49	761462
2019-11-19	16.51	16.61	16.47	16.52	482148
2019-11-20	16.43	16.63	16.37	16.56	321574
2019-11-21	16.56	16.82	16.31	16.79	1110566
2019-11-22	16.86	17.14	16.82	17.14	838769
2019-11-25	16.99	17.21	16.94	17.05	1173294
2019-11-26	16.80	17.05	16.64	16.91	1710632
2019-11-27	16.75	16.93	16.66	16.88	1077671
2019-11-29	16.94	17.20	16.92	17.02	465544
2019-12-02	17.23	17.52	17.19	17.50	1094746
2019-12-03	17.40	17.57	17.26	17.56	647068
2019-12-04	17.59	17.66	17.42	17.42	809332
2019-12-05	17.40	17.73	17.38	17.53	629113
2019-12-06	17.73	17.99	17.66	17.95	554199
2019-12-09	17.81	18.04	17.80	17.85	577583
2019-12-10	17.85	17.87	17.69	17.78	927477
2019-12-11	17.87	18.16	17.86	18.04	844906
2019-12-12	18.10	18.52	18.09	18.50	886594
2019-12-13	18.31	18.59	18.31	18.49	523153
2019-12-16	18.62	18.83	18.60	18.79	1020138
2019-12-17	18.66	18.95	18.63	18.77	846259
2019-12-18	18.97	19.09	18.78	19.03	670381
2019-12-19	18.89	19.09	18.85	18.97	558671
2019-12-20	19.06	19.28	18.81	18.81	980208
2019-12-23	19.25	19.39	19.04	19.29	1156365
2019-12-24	19.29	19.31	19.12	19.15	135518
2019-12-26	19.41	19.48	19.23	19.42	663481
2019-12-27	19.48	19.63	19.35	19.37	540873
2019-12-30	19.65	19.65	19.48	19.60	412740
2019-12-31	19.61	19.61	19.43	19.49	347341
2020-01-02	19.99	20.09	19.79	20.03	995533
2020-01-03	19.90	20.15	19.82	20.05	587917
2020-01-06	19.93	20.24	19.82	19.99	853801
2020-01-07	19.76	20.20	19.75	20.16	1024388
2020-01-08	20.03	20.24	19.94	19.97	863230
2020-01-09	19.88	20.03	19.57	19.78	731096
2020-01-10	19.84	19.95	19.55	19.69	463974
2020-01-13	19.55	19.84	19.55	19.72	352702
2020-01-14	19.73	19.77	19.44	19.68	675278
2020-01-15	19.26	19.44	19.09	19.12	712759
2020-01-16	19.06	19.07	18.65	18.82	846097
2020-01-17	18.82	18.91	18.62	18.76	464439
2020-01-21	18.39	18.39	17.97	18.07	923352
2020-01-22	18.04	18.40	17.98	18.33	748353
2020-01-23	18.15	18.34	17.98	18.23	509860
2020-01-24	18.01	18.18	17.74	17.83	551828
2020-01-27	17.28	17.46	17.16	17.34	1077154
2020-01-28	17.46	17.61	17.35	17.46	630536
2020-01-29	17.38	17.47	17.24	17.26	893356
2020-01-30	16.77	17.10	16.67	17.06	740278
2020-01-31	16.92	16.97	16.66	16.84	950320
2020-02-03	17.04	17.38	16.93	17.09	830476
2020-02-04	17.15	17.36	17.13	17.22	602407
2020-02-05	17.50	17.66	17.23	17.34	624668
2020-02-06	17.53	17.67	17.26	17.36	835705
2020-02-07	17.15	17.28	17.03	17.14	596371
2020-02-10	17.19	17.27	16.94	17.01	436704
2020-02-11	17.17	17.46	17.13	17.43	419228
2020-02-12	17.43	17.81	17.31	17.48	554418
2020-02-13	17.44	17.67	17.26	17.61	662377
2020-02-14	17.65	17.66	17.25	17.43	478310
2020-02-18	17.30	17.41	16.95	17.16	721922
2020-02-19	17.17	17.59	17.11	17.49	611163
2020-02-20	17.82	18.28	17.75	17.83	681038
2020-02-21	17.70	17.85	17.60	17.80	433365
2020-02-24	17.21	17.39	17.00	17.29	480148
2020-02-25	17.32	17.38	16.68	16.84	1139853
2020-02-26	16.89	17.13	15.91	16.13	2733281
2020-02-27	15.47	16.03	15.32	15.42	2708284
2020-02-28	14.95	15.25	14.46	15.24	1992743
2020-03-02	14.94	15.39	14.78	15.37	1426325
2020-03-03	15.10	15.75	14.78	15.07	2100202
2020-03-04	15.18	15.29	14.71	15.14	1681220
2020-03-05	14.62	14.73	14.13	14.25	2332074
2020-03-06	13.73	14.15	13.61	13.83	1972463
2020-03-09	12.44	14.48	12.44	12.60	1830974
2020-03-10	12.78	13.17	12.43	13.17	1467271
2020-03-11	12.66	12.77	11.56	11.92	3329864
2020-03-12	8.50	9.60	8.28	9.12	2825086
2020-03-13	10.26	10.26	8.96	9.95	1964353
2020-03-16	8.83	9.00	8.01	8.08	3650885
2020-03-17	8.27	8.66	7.59	8.49	2765862
2020-03-18	7.51	7.77	6.73	6.89	2443039
2020-03-19	6.84	7.84	6.58	7.68	2436739
2020-03-20	7.63	7.87	6.75	6.77	2715762
2020-03-23	6.31	6.37	5.75	6.11	2692643
2020-03-24	6.51	8.73	6.18	7.22	5437909
2020-03-25	7.34	9.46	7.08	8.25	4168221
2020-03-26	8.49	8.87	7.98	8.24	2457588
2020-03-27	7.66	7.73	7.08	7.13	2453105
2020-03-30	7.03	7.36	6.78	7.22	2976284
2020-03-31	7.39	7.72	7.23	7.40	2780000
2020-04-01	7.04	7.24	6.92	7.20	1900486
2020-04-02	7.17	7.44	6.93	6.99	1622507
2020-04-03	6.91	7.03	6.27	6.39	1730463
2020-04-06	6.98	7.19	6.66	6.74	1474146
2020-04-07	7.41	7.76	6.70	6.80	2881095
2020-04-08	6.90	7.30	6.81	7.18	2625630
2020-04-09	7.68	7.71	7.30	7.58	2433894
2020-04-13	7.42	7.53	7.13	7.45	1294521
2020-04-14	7.55	7.64	7.35	7.37	2350948
2020-04-15	7.17	7.21	6.98	7.02	3239064
2020-04-16	7.15	7.18	6.83	6.99	2088390
2020-04-17	7.39	7.39	6.91	7.16	4020052
2020-04-20	7.02	7.05	6.84	6.87	3508895
2020-04-21	6.67	6.72	6.30	6.38	1668979
2020-04-22	6.67	6.71	6.49	6.55	3302858
2020-04-23	6.61	6.80	6.50	6.69	1615694
2020-04-24	6.42	6.42	5.70	5.82	6189761
2020-04-27	5.00	5.55	4.90	5.41	14197241
2020-04-28	5.61	6.04	5.61	5.95	6403865
2020-04-29	6.05	6.71	6.04	6.59	6579233
2020-04-30	6.40	6.46	6.13	6.33	5546849
2020-05-01	6.31	6.35	5.71	5.81	3565711
2020-05-04	5.70	5.73	5.44	5.60	5235213
2020-05-05	5.50	5.58	5.29	5.33	3826904
2020-05-06	5.16	5.19	5.01	5.02	3422086
2020-05-07	4.95	5.20	4.79	4.86	6860584
2020-05-08	4.95	5.32	4.95	5.31	5026577
2020-05-11	5.20	5.22	4.94	4.96	3449089
2020-05-12	4.98	5.05	4.60	4.61	4297130
2020-05-13	4.59	4.60	4.18	4.21	4263811
2020-05-14	4.17	4.53	3.99	4.51	4608339
2020-05-15	4.46	4.72	4.32	4.34	3306149
2020-05-18	4.56	4.69	4.44	4.64	4430007
2020-05-19	4.77	4.82	4.50	4.50	3555658
2020-05-20	4.62	4.77	4.55	4.68	2657184
2020-05-21	4.70	4.82	4.66	4.73	2875306
2020-05-22	4.80	4.87	4.64	4.65	1679897
2020-05-26	5.12	5.25	4.92	5.01	6138386
2020-05-27	5.30	5.53	5.14	5.50	7882825
2020-05-28	5.55	5.55	5.17	5.18	5372973
2020-05-29	5.10	6.10	4.98	5.49	15968665
2020-06-01	5.40	5.64	5.32	5.51	5894164
2020-06-02	5.78	6.33	5.73	6.33	6813370
2020-06-03	7.00	7.29	6.71	6.80	9189133
2020-06-04	6.70	7.21	6.58	7.00	6499476
2020-06-05	7.47	7.65	7.14	7.29	7486159
2020-06-08	7.87	8.82	7.72	8.80	9437980
2020-06-09	8.39	8.61	8.24	8.43	6389277
2020-06-10	8.35	8.39	7.60	7.62	5785109
2020-06-11	6.86	7.13	6.50	6.59	5298902
2020-06-12	7.14	7.34	6.88	7.08	5336930
2020-06-15	6.50	6.85	6.38	6.69	5381944
2020-06-16	7.28	7.29	6.86	6.96	5762428
2020-06-17	6.87	6.99	6.68	6.82	2594803
2020-06-18	6.60	6.84	6.53	6.60	3297359
2020-06-19	6.74	6.77	6.57	6.57	3410943
2020-06-22	6.68	6.70	6.38	6.42	2872416
2020-06-23	6.62	6.62	6.47	6.59	2184922
2020-06-24	6.54	6.56	6.06	6.08	3022806
2020-06-25	6.00	6.18	5.92	6.11	3173992
2020-06-26	6.01	6.03	5.68	5.68	3579898
2020-06-29	5.89	6.23	5.75	6.22	4015084
2020-06-30	6.05	6.08	5.93	5.98	2612860
2020-07-01	6.09	6.30	6.05	6.05	2654632
2020-07-02	6.32	6.55	6.01	6.04	3533805
2020-07-06	6.30	6.35	6.14	6.32	2376242
2020-07-07	6.27	6.31	6.05	6.06	2212082
2020-07-08	6.17	6.21	6.01	6.08	1588202
2020-07-09	6.13	6.18	5.92	5.93	2785919
2020-07-10	5.89	6.06	5.87	6.06	2603247
2020-07-13	6.12	6.19	5.98	6.07	3356402
2020-07-14	5.92	6.01	5.82	6.00	2371359
2020-07-15	6.15	6.51	6.09	6.48	3278895
2020-07-16	6.40	6.48	6.14	6.18	1701718
2020-07-17	6.22	6.27	6.11	6.18	1357129
2020-07-20	6.18	6.22	6.07	6.19	1485254
2020-07-21	6.36	6.65	6.33	6.52	2090520
2020-07-22	6.41	6.54	6.39	6.47	1159259
2020-07-23	6.42	6.50	6.24	6.28	1815358
2020-07-24	6.16	6.25	6.05	6.10	1355623
2020-07-27	6.13	6.19	6.04	6.15	1250837
2020-07-28	6.10	6.38	6.07	6.27	1386106
2020-07-29	6.29	6.38	6.23	6.31	1632084
2020-07-30	6.20	6.22	6.05	6.11	1577790
2020-07-31	6.11	6.11	5.78	5.78	3091230
2020-08-03	5.65	5.85	5.50	5.71	3042826
2020-08-04	5.63	5.78	5.59	5.62	2770582
2020-08-05	5.54	5.79	5.54	5.75	3444372
2020-08-06	5.58	5.70	5.49	5.66	1908492
2020-08-07	5.50	5.60	5.45	5.51	1817576
2020-08-10	5.55	5.81	5.55	5.80	2627578
2020-08-11	5.87	6.14	5.85	5.86	4316103
2020-08-12	5.93	5.94	5.58	5.71	2327013
2020-08-13	5.72	5.87	5.60	5.60	1873003
2020-08-14	5.58	5.72	5.53	5.67	1961914
2020-08-17	5.63	5.63	5.32	5.34	2799300
2020-08-18	5.39	5.48	5.30	5.36	1274340
2020-08-19	5.33	5.40	5.14	5.14	1780098
2020-08-20	4.98	5.17	4.90	5.12	2461669
2020-08-21	5.10	5.19	5.05	5.12	1665030
2020-08-24	5.20	5.47	5.16	5.39	2077550
2020-08-25	5.46	5.51	5.30	5.51	1620233
2020-08-26	5.52	5.54	5.15	5.16	2267631
2020-08-27	5.25	5.34	5.15	5.24	2687440
2020-08-28	5.30	5.58	5.27	5.54	2124447
2020-08-31	5.47	5.50	5.26	5.30	1600227
2020-09-01	5.42	5.77	5.38	5.60	3394061
2020-09-02	5.67	5.69	5.52	5.57	2139224
2020-09-03	5.77	5.94	5.51	5.54	3276447
2020-09-04	5.53	5.59	5.36	5.53	3019444
2020-09-08	5.41	5.49	5.31	5.41	1384986
2020-09-09	5.66	5.66	5.35	5.37	2248273
2020-09-10	5.37	5.47	5.20	5.20	2024149
2020-09-11	5.17	5.23	5.04	5.07	2304712
2020-09-14	5.15	5.19	5.02	5.18	1376993
2020-09-15	5.18	5.23	5.08	5.12	945440
2020-09-16	5.14	5.31	5.09	5.23	1395708
2020-09-17	5.11	5.30	5.07	5.25	1259003
2020-09-18	5.18	5.18	4.89	4.92	2881431
2020-09-21	4.78	4.78	4.60	4.67	3088282
2020-09-22	4.66	4.69	4.43	4.45	3055785
2020-09-23	4.45	4.58	4.26	4.28	2494976
2020-09-24	4.29	4.51	4.21	4.40	4622465
2020-09-25	4.35	4.38	4.31	4.36	3045633
2020-09-28	4.46	4.68	4.43	4.44	2969946
2020-09-29	4.48	4.50	4.29	4.29	1910553
2020-09-30	4.30	4.46	4.30	4.41	1742477
2020-10-01	4.38	4.53	4.36	4.52	1777237
2020-10-02	4.45	4.60	4.42	4.56	2113150
2020-10-05	4.60	4.68	4.51	4.56	1274488
2020-10-06	4.82	4.97	4.64	4.70	3388128
2020-10-07	4.64	4.73	4.47	4.47	2592668
2020-10-08	4.48	4.75	4.47	4.74	1890137
2020-10-09	4.77	4.89	4.67	4.80	1808948
2020-10-12	4.84	4.84	4.67	4.78	1429247
2020-10-13	4.71	4.72	4.56	4.61	1464940
2020-10-14	4.65	4.73	4.61	4.66	1266527
2020-10-15	4.58	4.68	4.52	4.64	960449
2020-10-16	4.64	4.69	4.51	4.51	1423350
2020-10-19	4.61	4.73	4.52	4.52	1264769
2020-10-20	4.62	4.69	4.55	4.65	2279044
2020-10-21	4.66	4.87	4.62	4.79	1906844
2020-10-22	4.87	4.92	4.75	4.84	2528716
2020-10-23	4.95	5.06	4.84	4.99	1577981
2020-10-26	4.94	4.96	4.82	4.85	1417704
2020-10-27	4.74	4.81	4.50	4.51	1999899
2020-10-28	4.26	4.35	4.17	4.17	3555749
2020-10-29	4.03	4.22	3.96	4.19	3950718
2020-10-30	4.16	4.17	4.02	4.12	2206785
2020-11-02	4.22	4.22	4.02	4.11	1521419
2020-11-03	4.27	4.33	4.12	4.21	2818589
2020-11-04	4.19	4.39	4.16	4.34	3158298
2020-11-05	4.48	4.72	4.45	4.69	2024017
2020-11-06	4.74	4.81	4.64	4.77	1971307
2020-11-09	5.45	5.57	5.27	5.50	6286517
2020-11-10	5.18	5.52	5.06	5.46	5311121
2020-11-11	5.42	5.61	5.27	5.30	2155685
2020-11-12	5.24	5.51	5.03	5.12	3828693
2020-11-13	5.22	5.49	5.22	5.46	2310034
2020-11-16	5.57	5.97	5.57	5.91	4735314
2020-11-17	5.86	6.11	5.73	6.04	3177353
2020-11-18	6.27	6.43	5.98	6.02	4030484
2020-11-19	5.93	6.11	5.89	6.09	2295305
2020-11-20	5.97	6.00	5.81	5.82	2162196
2020-11-23	5.94	6.18	5.94	6.04	3375432
2020-11-24	6.14	6.44	6.14	6.26	3956016
2020-11-25	6.25	6.30	6.13	6.22	1841336
2020-11-27	6.35	6.39	6.26	6.27	1012309
2020-11-30	6.30	6.30	5.96	5.97	3229238
2020-12-01	6.20	6.43	6.19	6.26	3102400
2020-12-02	6.22	6.48	6.16	6.48	2684848
2020-12-03	6.95	7.57	6.91	7.28	9061780
2020-12-04	7.47	7.47	7.05	7.27	4151379
2020-12-07	7.36	7.46	7.27	7.29	2987407
2020-12-08	7.29	7.35	7.11	7.19	1784444
2020-12-09	7.21	7.29	6.91	6.95	2582938
2020-12-10	6.87	7.11	6.82	7.07	2763069
2020-12-11	6.99	7.21	6.88	7.14	2781310
2020-12-14	7.26	7.34	7.03	7.13	2764764
2020-12-15	7.11	7.39	7.03	7.35	3045517
2020-12-16	7.22	7.30	7.10	7.29	2490989
2020-12-17	7.31	7.42	7.13	7.22	1875582
2020-12-18	7.16	7.24	7.01	7.05	2538605
2020-12-21	6.78	6.83	6.62	6.67	3279589
2020-12-22	6.60	6.63	6.33	6.34	2350491
2020-12-23	6.46	6.61	6.43	6.59	1989944
2020-12-24	6.60	6.60	6.38	6.52	920132
2020-12-28	6.58	6.61	6.41	6.60	1957523
2020-12-29	6.71	6.73	6.61	6.65	2129566
2020-12-30	6.62	6.88	6.62	6.87	1872687
2020-12-31	6.92	6.92	6.73	6.81	1106715
2021-01-04	6.90	6.92	6.30	6.32	3373037
2021-01-05	6.25	6.61	6.25	6.51	2031187
2021-01-06	6.50	6.97	6.47	6.74	3521783
2021-01-07	6.78	6.86	6.55	6.62	1908258
2021-01-08	6.67	6.69	6.39	6.56	1632307
2021-01-11	6.39	6.44	6.24	6.32	2735275
2021-01-12	6.44	7.03	6.41	7.00	5400277
2021-01-13	6.92	7.02	6.85	6.99	2874280
2021-01-14	7.16	7.79	7.15	7.71	5901080
2021-01-15	7.50	7.52	7.20	7.23	3891946
2021-01-19	7.11	7.20	7.00	7.08	2358142
2021-01-20	7.10	7.10	6.79	6.92	3125657
2021-01-21	6.78	6.80	6.56	6.62	3651957
2021-01-22	6.43	6.46	6.23	6.39	4393384
2021-01-25	6.47	6.49	6.26	6.39	2997384
2021-01-26	6.52	6.67	6.48	6.50	3760348
2021-01-27	6.40	6.79	6.35	6.56	4953643
2021-01-28	6.78	6.83	6.61	6.77	3184433
2021-01-29	6.68	6.74	6.38	6.42	3132702
2021-02-01	6.53	6.62	6.41	6.62	2374392
2021-02-02	6.83	7.14	6.82	7.09	3536639
2021-02-03	7.16	7.35	7.12	7.18	3386960
2021-02-04	7.18	7.23	6.95	6.98	1818892
2021-02-05	7.06	7.19	7.00	7.09	1713769
2021-02-08	7.03	7.35	7.03	7.21	2366346
2021-02-09	7.03	7.22	6.96	7.15	5047056
2021-02-10	7.38	7.39	7.15	7.24	2474854
2021-02-11	7.30	7.82	7.27	7.51	5030445
2021-02-12	7.45	7.63	7.38	7.54	5895665
2021-02-16	7.80	8.31	7.74	8.25	7219301
2021-02-17	8.29	8.82	8.01	8.53	10362481
2021-02-18	8.66	8.66	8.22	8.36	5953721
2021-02-19	8.42	8.74	8.23	8.74	6337037
2021-02-22	8.40	9.43	8.32	9.20	10717753
2021-02-23	8.76	9.25	8.54	9.15	5845247
2021-02-24	9.08	9.87	9.03	9.69	6914719
2021-02-25	9.50	9.74	8.87	8.94	9779195
2021-02-26	8.94	8.96	8.49	8.80	4625612
2021-03-01	8.86	9.14	8.69	8.69	4912380
2021-03-02	8.42	8.91	8.36	8.79	5382531
2021-03-03	8.55	8.94	8.35	8.84	4720814
2021-03-04	9.01	9.34	8.58	8.73	6382105
2021-03-05	8.84	9.10	8.38	9.07	5081660
2021-03-08	9.01	9.19	8.38	8.43	6541608
2021-03-09	8.49	8.69	8.22	8.51	6892283
2021-03-10	8.65	9.78	8.58	9.76	10487607
2021-03-11	9.71	10.07	9.61	9.96	7808975
2021-03-12	10.20	10.46	10.11	10.34	3680585
2021-03-15	10.40	10.69	10.32	10.42	5448637
2021-03-16	10.50	10.52	9.78	10.01	2729103
2021-03-17	9.88	10.36	9.82	10.29	3580157
2021-03-18	10.36	10.53	9.94	10.00	3085130
2021-03-19	10.22	10.80	9.68	10.68	9843188
2021-03-22	10.27	10.36	9.59	9.76	6921754
2021-03-23	10.09	10.35	9.59	9.68	4363731
2021-03-24	9.83	10.07	9.33	9.36	4391064
2021-03-25	9.16	9.57	9.01	9.37	6440187
2021-03-26	9.39	9.60	9.06	9.26	5508352
2021-03-29	9.22	9.33	9.04	9.07	3520740
2021-03-30	9.23	10.08	9.17	9.96	5172601
2021-03-31	9.80	10.11	9.71	10.01	2251862
2021-04-01	10.23	10.33	9.73	9.80	2147691
2021-04-05	10.10	10.47	10.04	10.34	3593138
2021-04-06	10.30	10.54	10.26	10.34	2583257
2021-04-07	10.37	10.57	10.22	10.51	4275522
2021-04-08	10.80	11.60	10.76	11.59	8313082
2021-04-09	11.28	11.38	11.09	11.28	2894262
2021-04-12	11.28	11.41	11.08	11.18	2698314
2021-04-13	11.19	11.19	10.86	11.11	2726470
2021-04-14	11.15	11.67	11.15	11.42	2727468
2021-04-15	11.52	11.55	11.23	11.42	2913288
2021-04-16	11.26	11.41	11.18	11.25	1442958
2021-04-19	11.18	11.33	11.09	11.15	1966734
2021-04-20	11.19	11.19	10.57	10.80	6555253
2021-04-21	10.64	11.08	10.49	11.02	1397184
2021-04-22	11.11	11.21	10.89	11.05	1921011
2021-04-23	11.11	11.37	11.05	11.26	2220261
2021-04-26	11.51	11.79	11.41	11.70	1980240
2021-04-27	11.90	11.90	11.48	11.59	2783080
2021-04-28	11.63	11.84	11.58	11.73	1851524
2021-04-29	11.62	11.81	11.16	11.31	2399898
2021-04-30	11.25	11.44	10.99	11.05	2396244
2021-05-03	11.15	11.73	11.08	11.69	3112051
2021-05-04	11.53	11.84	11.45	11.58	4154606
2021-05-05	11.71	11.75	11.53	11.63	746673
2021-05-06	11.90	12.15	11.64	11.99	2746027
2021-05-07	12.14	12.84	12.04	12.82	2750204
2021-05-10	12.98	13.10	12.55	12.57	2252903
2021-05-11	12.33	12.75	12.09	12.55	2429408
2021-05-12	12.31	12.44	11.62	11.67	3610424
2021-05-13	11.81	12.16	11.41	11.71	2573077
2021-05-14	11.99	12.32	11.90	12.07	1262050
2021-05-17	11.84	12.22	11.76	12.17	1442431
2021-05-18	12.21	12.63	12.06	12.36	3374014
2021-05-19	11.99	12.15	11.77	11.98	4238482
2021-05-20	12.09	12.26	11.80	12.25	3208046
2021-05-21	12.16	12.64	12.14	12.43	3278252
2021-05-24	12.46	12.82	12.38	12.79	1241045
2021-05-25	13.17	13.35	12.84	12.95	2501581
2021-05-26	12.98	13.15	12.60	12.64	3180697
2021-05-27	13.17	13.67	13.07	13.47	4924533
2021-05-28	13.28	13.51	13.03	13.39	2865845
2021-06-01	14.16	14.29	13.84	13.85	3449555
2021-06-02	13.77	14.20	13.65	13.97	3274875
2021-06-03	13.76	13.98	13.45	13.55	1553092
2021-06-04	13.86	13.88	13.55	13.68	1572962
2021-06-07	13.68	13.87	13.55	13.87	3409991
2021-06-08	13.91	14.30	13.72	13.89	3952935
2021-06-09	13.84	13.86	13.57	13.63	1540377
2021-06-10	14.85	15.76	14.81	15.72	8116400
2021-06-11	16.50	16.70	15.80	16.34	10326897
2021-06-14	16.57	16.91	16.50	16.59	4649459
2021-06-15	16.75	16.97	16.52	16.81	2837201
2021-06-16	16.60	16.66	15.88	16.16	3222626
2021-06-17	16.06	16.39	15.84	15.95	4127249
2021-06-18	15.83	16.12	15.64	15.68	3684883
2021-06-21	15.78	16.17	15.69	16.15	1646688
2021-06-22	15.92	16.14	15.55	16.11	1890529
2021-06-23	16.23	16.50	15.72	15.82	1730986
2021-06-24	16.12	16.17	15.79	15.98	1620214
2021-06-25	15.93	15.98	15.21	15.43	2702991
2021-06-28	15.52	15.53	15.11	15.30	1577949
2021-06-29	15.18	15.35	14.87	15.02	1490899
2021-06-30	14.72	15.22	14.67	15.14	1600927
2021-07-01	15.15	15.24	14.74	14.81	1309288
2021-07-02	15.18	15.22	14.68	14.95	1652708
2021-07-06	14.57	14.67	14.31	14.31	2153054
2021-07-07	14.58	14.59	13.97	14.21	2204643
2021-07-08	13.94	14.17	13.70	13.87	1964586
2021-07-09	14.21	14.34	14.02	14.06	845253
2021-07-12	14.31	15.21	13.99	15.16	3683342
2021-07-13	15.16	15.16	14.71	14.75	2035130
2021-07-14	15.04	15.12	14.49	14.62	1437146
2021-07-15	14.51	14.61	14.03	14.20	1679740
2021-07-16	14.22	14.32	13.60	13.66	1958514
2021-07-19	13.26	13.37	12.80	13.08	2827496
2021-07-20	13.16	14.10	13.08	13.93	1953838
2021-07-21	14.11	14.60	14.08	14.50	1573920
2021-07-22	14.52	14.54	14.17	14.32	820969
2021-07-23	14.64	14.67	14.15	14.17	1498062
2021-07-26	14.13	14.99	14.13	14.83	2012106
2021-07-27	14.74	14.77	14.34	14.51	1723867
2021-07-28	14.60	15.09	14.60	15.00	1987123
2021-07-29	15.25	15.47	15.00	15.21	1418262
2021-07-30	15.06	15.08	14.14	14.30	1671867
2021-08-02	14.45	15.27	14.43	14.60	1914326
2021-08-03	14.26	14.64	13.58	14.61	2702313
2021-08-04	14.34	14.47	13.92	14.16	1780663
2021-08-05	14.34	14.70	14.16	14.31	1633809
2021-08-06	14.63	14.77	14.42	14.63	947508
2021-08-09	14.47	14.62	14.13	14.42	1256333
2021-08-10	14.85	15.23	14.50	15.00	1589015
2021-08-11	14.94	15.30	14.72	15.29	1217936
2021-08-12	15.25	15.31	14.68	14.68	1542347
2021-08-13	15.49	15.92	15.32	15.75	4043451
2021-08-16	15.25	15.36	14.65	14.72	2375429
2021-08-17	13.90	14.34	13.46	13.78	2944927
2021-08-18	13.83	14.52	13.63	14.06	4572643
2021-08-19	13.87	14.54	13.82	14.45	2339464
2021-08-20	14.21	14.81	14.01	14.70	1953780
2021-08-23	14.84	15.71	14.81	15.67	2465229
2021-08-24	16.62	17.27	16.54	17.24	5312500
2021-08-25	17.07	17.97	16.90	17.89	4225451
2021-08-26	17.95	18.17	17.53	17.61	3525608
2021-08-27	17.82	18.23	17.80	18.10	2049056
2021-08-30	18.00	18.04	17.56	17.75	1727695
2021-08-31	18.08	18.39	17.72	17.94	2479809
2021-09-01	18.11	18.13	17.67	17.71	1621312
2021-09-02	18.11	18.19	17.53	17.68	1897983
2021-09-03	17.49	17.52	16.78	16.88	1733438
2021-09-07	16.75	17.31	16.63	16.91	1792138
2021-09-08	16.40	16.92	15.80	15.81	3952542
2021-09-09	16.13	16.76	16.01	16.42	2308845
2021-09-10	16.75	16.82	16.01	16.07	2435045
2021-09-13	16.60	17.01	16.29	16.69	1401415
2021-09-14	16.69	16.78	16.19	16.25	1098845
2021-09-15	16.24	16.48	16.09	16.42	726150
2021-09-16	16.20	16.31	16.07	16.11	956915
2021-09-17	16.27	16.32	15.81	15.89	1315310
2021-09-20	15.16	15.53	14.92	15.27	1875688
2021-09-21	15.62	15.74	15.27	15.30	1054822
2021-09-22	15.62	16.37	15.60	16.06	1424705
2021-09-23	17.39	18.11	17.39	17.95	3974550
2021-09-24	17.74	18.10	17.53	17.77	2261387
2021-09-27	18.06	18.34	17.38	17.42	2421217
2021-09-28	18.00	18.09	16.84	17.07	2375866
2021-09-29	17.26	17.44	16.95	17.33	2136624
2021-09-30	17.32	17.43	16.98	17.00	1197071
2021-10-01	17.36	18.20	17.24	18.11	2313825
2021-10-04	18.33	18.37	17.55	17.61	1301990
2021-10-05	17.48	17.63	16.71	16.81	2395827
2021-10-06	15.79	17.18	15.66	17.11	3142620
2021-10-07	17.09	17.77	17.08	17.61	2431472
2021-10-08	17.74	18.25	17.48	18.02	2565639
2021-10-11	18.14	19.11	18.04	18.81	2551708
2021-10-12	18.85	19.10	18.70	18.81	998088
2021-10-13	18.99	19.22	18.56	18.88	1245191
2021-10-14	18.82	18.97	18.40	18.85	1199029
2021-10-15	19.03	19.40	18.79	18.83	1433702
2021-10-18	18.41	18.91	18.37	18.64	1509939
2021-10-19	18.36	18.36	17.74	17.76	1829521
2021-10-20	17.91	18.15	17.62	17.80	2150592
2021-10-21	17.36	17.77	16.71	17.05	2909938
2021-10-22	16.80	17.45	16.13	17.20	4565309
2021-10-25	17.47	17.60	17.16	17.49	1965798
2021-10-26	16.92	17.22	16.50	16.64	3120884
2021-10-27	16.70	16.70	16.07	16.21	2121163
2021-10-28	15.90	16.34	15.68	15.94	1863521
2021-10-29	15.94	15.98	15.40	15.53	2325393
2021-11-01	15.73	16.00	15.66	15.81	1517756
2021-11-02	15.70	15.71	15.27	15.44	2011242
2021-11-03	15.63	16.20	15.21	16.04	3074763
2021-11-04	15.89	16.05	15.11	15.52	3357233
2021-11-05	16.34	16.84	15.92	16.79	3048503
2021-11-08	16.44	16.68	16.27	16.56	2012564
2021-11-09	16.86	17.36	16.82	17.14	2447827
2021-11-10	16.98	17.15	16.44	16.49	1659507
2021-11-11	17.14	17.57	16.91	17.04	2706055
2021-11-12	16.40	16.66	15.45	16.21	6305463
2021-11-15	16.62	17.20	16.58	16.79	1748175
2021-11-16	16.09	16.23	15.62	15.63	3131919
2021-11-17	15.20	15.53	14.87	15.16	4259312
2021-11-18	15.31	15.38	14.89	15.23	1577316
2021-11-19	15.23	15.37	14.72	14.77	3359096
2021-11-22	14.94	15.13	14.49	14.51	2311120
2021-11-23	14.35	14.77	14.23	14.74	1668188
2021-11-24	14.52	14.90	14.31	14.74	1340408
2021-11-26	14.00	14.02	13.40	13.98	3709242
2021-11-29	14.20	14.33	13.86	14.06	1965747
2021-11-30	13.88	14.02	13.28	13.73	2518161
2021-12-01	13.86	13.98	12.82	12.92	3611718
2021-12-02	13.25	13.85	13.10	13.80	3575106
2021-12-03	14.19	14.19	13.32	13.54	1822784
2021-12-06	13.68	14.42	13.60	14.23	2214394
2021-12-07	14.48	14.72	14.33	14.49	1601998
2021-12-08	15.19	15.73	15.11	15.33	2455535
2021-12-09	14.98	15.18	14.76	14.84	1345370
2021-12-10	15.17	15.43	15.00	15.33	4056583
2021-12-13	15.27	15.37	14.46	14.57	2691996
2021-12-14	14.37	14.80	14.37	14.53	1334662
2021-12-15	14.49	14.63	14.05	14.63	1741081
2021-12-16	14.57	14.81	14.40	14.48	1538050
2021-12-17	14.09	14.85	13.97	14.79	3315588
2021-12-20	13.90	14.12	13.59	13.90	1786589
2021-12-21	15.60	16.35	15.39	16.07	5414728
2021-12-22	16.16	16.92	16.04	16.66	3168252
2021-12-23	16.91	17.21	16.78	17.18	2598196
2021-12-27	17.05	17.38	16.89	17.35	1109551
2021-12-28	17.48	17.53	17.26	17.34	1771822
2021-12-29	17.42	17.48	17.07	17.11	1140893
2021-12-30	17.61	17.99	17.44	17.71	2504964
2021-12-31	17.57	17.91	17.51	17.75	2477757
2022-01-03	17.51	18.08	17.35	17.74	2430527
2022-01-04	17.61	18.03	17.31	17.63	2764513
2022-01-05	17.45	17.76	16.47	16.48	3158117
2022-01-06	16.44	16.92	16.10	16.76	2518095
2022-01-07	17.00	17.36	16.81	17.03	1555523
2022-01-10	17.07	17.17	16.49	16.66	1343309
2022-01-11	16.65	16.95	16.64	16.77	1281849
2022-01-12	17.01	17.18	16.63	16.70	2611135
2022-01-13	16.30	16.60	15.96	16.02	4168110
2022-01-14	15.54	15.94	15.54	15.90	2106945
2022-01-18	15.50	15.58	14.96	15.19	2262009
2022-01-19	15.49	15.54	15.01	15.03	1687199
2022-01-20	15.53	16.01	15.36	15.39	2647252
2022-01-21	15.37	15.60	14.97	14.98	2317371
2022-01-24	14.85	15.18	14.44	15.10	3108966
2022-01-25	14.99	15.41	14.66	15.28	2428311
2022-01-26	15.59	15.62	14.79	14.97	2608396
2022-01-27	15.19	15.43	14.68	14.72	3171827
2022-01-28	14.53	14.77	14.20	14.74	2220368
2022-01-31	14.85	15.42	14.81	15.35	2073696
2022-02-01	15.76	16.07	15.59	15.72	2877221
2022-02-02	15.67	15.71	14.86	15.27	2849004
2022-02-03	14.63	14.92	14.36	14.41	3090166
2022-02-04	14.13	14.45	13.96	14.30	1712700
2022-02-07	14.18	14.85	14.08	14.68	1693580
2022-02-08	14.56	14.86	14.48	14.82	1521341
2022-02-09	14.79	15.48	14.73	15.40	2652065
2022-02-10	15.20	15.84	15.12	15.24	2673571
2022-02-11	15.11	15.42	14.34	14.50	2786334
2022-02-14	14.59	14.97	14.33	14.45	1670298
2022-02-15	14.71	15.44	14.67	15.35	2037033
2022-02-16	15.44	15.85	15.39	15.66	2649589
2022-02-17	15.27	15.34	14.92	14.95	1280011
2022-02-18	14.98	15.21	14.82	14.93	1560461
2022-02-22	14.52	14.64	13.72	13.80	4346013
2022-02-23	14.18	14.25	13.59	13.63	2211044
2022-02-24	12.74	13.77	12.70	13.74	4709236
2022-02-25	13.34	13.80	13.34	13.76	3446956
2022-02-28	13.50	13.99	13.34	13.78	2293267
2022-03-01	13.80	13.80	12.99	13.15	2364645
2022-03-02	13.38	14.08	13.30	14.00	3600260
2022-03-03	13.92	13.97	13.47	13.58	1968739
2022-03-04	13.37	13.45	12.84	13.01	2879810
2022-03-07	12.95	13.08	12.02	12.04	2556560
2022-03-08	12.27	12.80	11.92	12.33	3195607
2022-03-09	12.98	13.53	12.92	13.26	4038550
2022-03-10	11.77	11.81	10.93	11.16	8047893
2022-03-11	11.30	11.35	10.38	10.44	5633235
2022-03-14	10.58	10.66	10.08	10.35	3689711
2022-03-15	10.37	10.69	10.22	10.60	3748767
2022-03-16	10.82	11.34	10.80	11.23	4845945
2022-03-17	11.13	11.71	10.97	11.65	2364522
2022-03-18	11.83	12.19	11.74	12.07	4157588
2022-03-21	12.17	12.35	11.95	12.32	2196463
2022-03-22	12.55	12.67	12.24	12.50	1850247
2022-03-23	12.43	12.68	12.35	12.56	1493371
2022-03-24	12.69	12.83	12.53	12.79	2221483
2022-03-25	12.93	13.06	12.75	12.79	2683636
2022-03-28	12.60	12.72	12.32	12.62	2039929
2022-03-29	13.03	13.52	12.94	13.23	2789658
2022-03-30	13.02	13.12	12.79	12.83	1596282
2022-03-31	12.90	12.98	12.61	12.61	2184309
2022-04-01	12.80	12.96	12.63	12.95	2242354
2022-04-04	13.06	13.27	12.88	13.27	2281991
2022-04-05	13.11	13.15	12.33	12.35	3245526
2022-04-06	12.08	12.28	11.76	12.06	2205963
2022-04-07	11.95	12.05	11.69	11.97	2655752
2022-04-08	12.00	12.19	11.76	11.80	2360248
2022-04-11	11.84	12.03	11.69	11.73	2682755
2022-04-12	12.03	12.14	11.55	11.64	2195895
2022-04-13	11.72	12.07	11.66	11.93	1909328
2022-04-14	11.73	11.81	11.55	11.63	1582712
2022-04-18	11.59	11.70	11.44	11.57	1852036
2022-04-19	11.61	12.17	11.59	12.09	2148792
2022-04-20	12.15	12.19	11.93	12.05	2015037
2022-04-21	12.35	12.49	11.67	11.77	2722036
2022-04-22	11.64	11.88	11.26	11.40	2583419
2022-04-25	11.21	11.59	11.10	11.53	2633172
2022-04-26	11.30	11.32	10.84	10.86	3629787
2022-04-27	11.01	11.06	10.57	10.83	3725161
2022-04-28	10.96	11.70	10.91	11.65	2051814
2022-04-29	11.76	11.85	11.34	11.37	3250882
2022-05-02	11.35	11.40	10.54	10.97	2793967
2022-05-03	11.08	11.58	11.08	11.45	2009839
2022-05-04	11.29	11.81	11.01	11.80	1817233
2022-05-05	11.64	11.72	11.16	11.52	1554990
2022-05-06	11.36	11.64	10.99	11.28	2669179
2022-05-09	10.93	10.99	10.17	10.20	3208266
2022-05-10	10.35	10.44	9.79	10.16	2846613
2022-05-11	10.07	10.56	9.96	10.03	1903890
2022-05-12	10.27	10.77	10.09	10.32	2767712
2022-05-13	10.63	11.14	10.63	10.94	2745656
2022-05-16	10.92	11.07	10.59	10.61	1551728
2022-05-17	10.92	11.26	10.89	11.15	1921473
2022-05-18	10.94	11.12	10.26	10.44	2722135
2022-05-19	10.57	10.77	10.34	10.45	2251583
2022-05-20	10.64	10.69	10.15	10.41	1867140
2022-05-23	10.58	10.74	10.34	10.66	1500276
2022-05-24	10.50	10.50	9.86	10.04	2671484
2022-05-25	9.80	10.13	9.72	10.12	3247301
2022-05-26	10.24	10.75	10.24	10.49	2537748
2022-05-27	10.46	10.80	10.40	10.71	2213682
2022-05-31	10.82	11.01	10.67	10.71	4041368
2022-06-01	10.88	10.94	10.36	10.66	2025343
2022-06-02	10.78	11.48	10.78	11.15	4252654
2022-06-03	10.99	11.03	10.73	10.80	3132361
2022-06-06	10.94	11.07	10.77	10.92	1917721
2022-06-07	10.56	10.79	10.25	10.78	2609684
2022-06-08	10.71	11.00	10.55	10.65	3471142
2022-06-09	10.47	10.53	10.31	10.38	2123541
2022-06-10	10.00	10.10	9.61	9.61	4928622
2022-06-13	9.27	9.42	8.78	8.83	3127775
2022-06-14	8.92	8.96	8.69	8.81	2571552
2022-06-15	8.96	9.43	8.84	9.17	5235985
2022-06-16	8.94	9.05	8.37	8.45	2242882
2022-06-17	8.67	8.98	8.56	8.87	3710350
2022-06-21	8.99	9.28	8.97	9.01	4068880
2022-06-22	8.97	9.25	8.92	9.15	1763663
2022-06-23	9.20	9.42	9.05	9.31	1710082
2022-06-24	9.28	9.60	9.24	9.50	2095673
2022-06-27	9.57	9.58	9.29	9.37	1934472
2022-06-28	9.40	9.62	9.13	9.15	2222936
2022-06-29	9.20	9.20	8.94	9.06	2451169
2022-06-30	8.75	8.87	8.50	8.78	3197627
2022-07-01	8.68	8.98	8.65	8.91	1364620
2022-07-05	8.58	8.59	8.34	8.58	4001567
2022-07-06	8.74	8.82	8.37	8.47	1932748
2022-07-07	8.64	8.91	8.64	8.74	1352265
2022-07-08	8.74	8.82	8.56	8.68	1523655
2022-07-11	8.38	8.39	8.06	8.08	2213958
2022-07-12	8.01	8.38	8.00	8.23	2308680
2022-07-13	8.20	8.43	8.07	8.26	1401409
2022-07-14	8.02	8.25	7.91	8.21	1606233
2022-07-15	8.25	8.36	8.06	8.23	1500557
2022-07-18	8.50	8.64	8.23	8.26	1841467
2022-07-19	8.36	9.00	8.35	8.95	2278564
2022-07-20	8.88	8.99	8.82	8.88	2945334
2022-07-21	8.72	8.84	8.59	8.72	1304375
2022-07-22	8.76	8.78	8.50	8.66	1153684
2022-07-25	8.75	8.86	8.68	8.78	1753676
2022-07-26	8.70	8.74	8.57	8.71	1262223
2022-07-27	8.81	9.13	8.80	9.10	1415734
2022-07-28	9.20	9.27	8.84	9.11	1223827
2022-07-29	9.10	9.16	8.95	9.12	2516571
2022-08-01	9.07	9.48	8.98	9.27	1583540
2022-08-02	9.21	9.32	9.05	9.21	1033440
2022-08-03	9.25	9.57	9.17	9.55	1344988
2022-08-04	10.04	10.36	9.80	10.18	2025595
2022-08-05	9.98	10.38	9.92	10.34	1423427
2022-08-08	10.49	10.89	10.47	10.67	2042261
2022-08-09	10.70	10.80	10.57	10.62	1898486
2022-08-10	11.00	11.44	10.87	11.09	2037925
2022-08-11	11.24	11.30	11.02	11.13	1739620
2022-08-12	11.30	11.70	11.28	11.60	3229766
2022-08-15	11.40	11.87	11.33	11.79	1609383
2022-08-16	11.75	11.93	11.67	11.84	1907539
2022-08-17	11.63	11.89	11.56	11.74	1133805
2022-08-18	11.73	11.89	11.51	11.78	1190938
2022-08-19	11.65	11.65	11.19	11.27	1771422
2022-08-22	11.00	11.00	10.75	10.80	1545801
2022-08-23	10.83	11.05	10.83	11.00	1721430
2022-08-24	10.97	11.49	10.93	11.18	1979370
2022-08-25	11.22	11.59	11.22	11.52	995843
2022-08-26	11.74	11.78	11.33	11.40	1796549
2022-08-29	11.40	11.55	11.30	11.40	840216
2022-08-30	11.54	11.55	10.98	11.15	973310
2022-08-31	11.09	11.22	10.63	10.66	1142582
2022-09-01	10.54	10.55	10.00	10.37	2329386
2022-09-02	10.53	10.54	10.15	10.19	2012110
2022-09-06	10.02	10.11	9.80	10.01	1258256
2022-09-07	9.96	10.33	9.93	10.27	996444
2022-09-08	10.32	10.49	10.14	10.35	2512352
2022-09-09	10.40	10.63	10.39	10.58	1126011
2022-09-12	10.76	10.85	10.60	10.65	815433
2022-09-13	10.14	10.38	10.07	10.12	1728861
2022-09-14	10.05	10.18	9.94	10.18	1005390
2022-09-15	10.22	10.55	10.14	10.35	1102747
2022-09-16	10.04	10.18	9.94	10.13	1040216
2022-09-19	9.91	10.40	9.90	10.38	1049098
2022-09-20	10.35	10.82	10.31	10.81	1534442
2022-09-21	10.85	10.90	10.48	10.49	2013733
2022-09-22	10.62	10.71	10.30	10.65	1226447
2022-09-23	10.27	10.31	9.47	9.68	2079325
2022-09-26	9.48	9.72	9.20	9.22	1400417
2022-09-27	9.40	9.60	9.29	9.37	1067231
2022-09-28	9.28	9.65	9.24	9.58	1799635
2022-09-29	9.31	9.34	8.78	8.91	1115130
2022-09-30	8.59	8.99	8.53	8.60	2421636
2022-10-03	9.05	9.43	8.81	9.35	1949480
2022-10-04	9.58	9.80	9.49	9.71	1272260
2022-10-05	9.58	9.74	9.44	9.68	1396990
2022-10-06	9.75	9.98	9.69	9.84	843498
2022-10-07	9.70	9.77	9.42	9.45	1006995
2022-10-10	9.54	9.71	9.42	9.55	815788
2022-10-11	9.73	9.76	9.11	9.17	1186316
2022-10-12	9.05	9.05	8.75	8.93	1763019
2022-10-13	8.70	8.97	8.57	8.77	1497342
2022-10-14	8.93	8.99	8.52	8.54	1418757
2022-10-17	8.71	9.19	8.69	9.11	1103684
2022-10-18	9.35	9.53	9.27	9.45	1007484
2022-10-19	9.33	9.46	9.23	9.33	1011958
2022-10-20	9.49	9.66	9.33	9.40	827762
2022-10-21	9.28	9.73	9.26	9.69	772206
2022-10-24	9.53	9.61	9.35	9.51	690183
2022-10-25	9.45	9.95	9.43	9.93	1709700
2022-10-26	9.81	9.99	9.49	9.50	1165862
2022-10-27	9.65	9.95	9.62	9.70	1273920
2022-10-28	9.61	9.86	9.57	9.86	948173
2022-10-31	9.70	10.64	9.68	10.57	2775076
2022-11-01	10.67	10.85	10.49	10.70	1304627
2022-11-02	10.62	10.76	10.30	10.35	868775
2022-11-03	10.24	10.69	10.17	10.54	1029584
2022-11-04	10.99	11.04	10.55	10.75	885294
2022-11-07	10.41	10.49	10.09	10.35	1433098
2022-11-08	10.28	10.58	10.20	10.38	1309938
2022-11-09	10.32	10.68	10.22	10.28	1285137
2022-11-10	10.04	10.18	9.61	9.89	3061343
2022-11-11	10.05	10.53	10.03	10.38	1669502
2022-11-14	10.02	10.14	9.49	9.83	3582541
2022-11-15	10.30	10.56	9.99	10.36	2372629
2022-11-16	10.34	10.75	10.27	10.61	2552785
2022-11-17	10.20	10.28	9.72	10.26	2904708
2022-11-18	10.62	10.93	10.45	10.53	1415777
2022-11-21	10.62	10.90	10.54	10.77	1104588
2022-11-22	10.60	10.70	10.46	10.61	839054
2022-11-23	10.54	10.63	10.45	10.58	677784
2022-11-25	10.75	10.90	10.63	10.74	503445
2022-11-28	10.70	10.70	10.37	10.42	802411
2022-11-29	10.50	10.57	10.18	10.25	1341115
2022-11-30	10.24	10.62	10.06	10.62	3131636
2022-12-01	10.73	10.86	10.58	10.73	1340207
2022-12-02	10.64	10.85	10.60	10.72	762846
2022-12-05	10.50	10.51	10.25	10.25	905536
2022-12-06	10.42	10.54	10.17	10.41	1985425
2022-12-07	10.31	10.49	9.98	10.38	1460536
2022-12-08	10.40	10.49	10.14	10.18	712585
2022-12-09	10.15	10.26	10.00	10.03	927197
2022-12-12	9.86	10.16	9.70	10.14	1361397
2022-12-13	10.26	10.61	10.01	10.12	2081079
2022-12-14	10.03	10.60	9.91	10.53	2076996
2022-12-15	10.34	10.48	10.16	10.19	1463402
2022-12-16	10.21	10.32	10.10	10.29	1657283
2022-12-19	10.16	10.45	10.08	10.26	1470899
2022-12-20	10.56	10.92	10.53	10.79	1463887
2022-12-21	10.79	10.91	10.72	10.85	1217521
2022-12-22	10.92	11.06	10.64	10.87	1016106
2022-12-23	10.95	11.01	10.85	11.00	655086
2022-12-27	10.61	10.70	10.47	10.55	1447355
2022-12-28	10.73	10.95	10.70	10.78	1032300
2022-12-29	10.96	10.98	10.80	10.93	1205411
2022-12-30	10.79	10.98	10.79	10.93	965025
2023-01-03	10.74	10.91	10.66	10.66	1127873
2023-01-04	10.48	11.03	10.46	11.02	1055240
2023-01-05	11.14	11.18	10.93	11.06	1496854
2023-01-06	11.24	11.33	11.11	11.12	1143033
2023-01-09	11.33	11.42	11.23	11.25	1165107
2023-01-10	11.25	11.67	11.17	11.56	1177783
2023-01-11	11.70	12.11	11.64	12.04	2010114
2023-01-12	12.46	12.58	12.14	12.37	2169787
2023-01-13	12.22	12.48	12.22	12.34	1203915
2023-01-17	12.70	13.04	12.60	12.84	2804066
2023-01-18	13.14	13.27	12.60	12.61	2415846
2023-01-19	12.64	12.75	12.39	12.64	1220885
2023-01-20	12.61	12.73	12.49	12.51	836784
2023-01-23	12.47	12.71	12.38	12.59	930509
2023-01-24	12.99	13.08	12.75	13.06	1560417
2023-01-25	13.11	13.34	12.99	13.20	1932684
2023-01-26	13.18	13.41	13.06	13.09	1642544
2023-01-27	12.85	13.02	12.75	12.81	1146325
2023-01-30	12.98	13.00	12.63	12.65	944934
2023-01-31	13.18	13.18	12.78	12.89	1838017
2023-02-01	13.00	13.04	12.70	12.91	1274366
2023-02-02	13.12	13.34	12.95	13.04	1233876
2023-02-03	12.81	13.10	12.78	12.81	1024137
2023-02-06	12.68	12.79	12.63	12.70	1736719
2023-02-07	12.91	13.17	12.72	13.02	1555785
2023-02-08	13.00	13.02	12.59	12.75	1113442
2023-02-09	12.71	12.79	12.30	12.35	1118377
2023-02-10	12.41	12.43	12.11	12.32	993599
2023-02-13	12.34	12.45	12.28	12.36	725777
2023-02-14	12.39	12.64	12.27	12.48	1425460
2023-02-15	12.42	12.58	12.32	12.56	806068
2023-02-16	12.36	12.53	12.26	12.43	662587
2023-02-17	12.58	12.83	12.33	12.78	1539268
2023-02-21	12.68	12.82	12.21	12.40	1597348
2023-02-22	12.46	12.63	12.40	12.46	927726
2023-02-23	12.73	12.81	12.41	12.52	926466
2023-02-24	12.28	12.39	12.20	12.35	670588
2023-02-27	12.35	12.50	12.29	12.34	702409
2023-02-28	12.54	12.83	12.38	12.70	2305533
2023-03-01	12.96	12.99	12.76	12.93	1055237
2023-03-02	12.99	13.33	12.86	13.32	1736305
2023-03-03	13.72	13.87	13.49	13.75	1917441
2023-03-06	13.84	14.05	13.78	13.87	1277653
2023-03-07	13.87	14.07	13.81	13.99	1080288
2023-03-08	14.11	14.21	13.95	14.08	1028816
2023-03-09	14.16	14.20	13.80	13.83	1365178
2023-03-10	14.66	15.03	14.40	14.42	5730348
2023-03-13	14.35	14.42	14.06	14.17	2018387
2023-03-14	14.75	15.06	14.66	14.87	2769667
2023-03-15	14.83	14.87	14.42	14.69	3351975
2023-03-16	14.65	15.31	14.57	15.24	2355664
2023-03-17	15.20	15.40	14.86	15.19	2454310
2023-03-20	15.36	15.39	15.04	15.11	1390241
2023-03-21	15.20	15.58	15.19	15.42	1500237
2023-03-22	15.40	15.65	15.26	15.30	1579474
2023-03-23	15.53	15.59	15.19	15.44	4367761
2023-03-24	15.45	15.61	15.11	15.48	1550185
2023-03-27	15.48	15.67	15.40	15.66	880077
2023-03-28	15.66	15.90	15.65	15.87	1317103
2023-03-29	16.01	16.34	15.92	16.28	1531063
2023-03-30	16.50	16.54	16.18	16.32	1627923
2023-03-31	16.50	16.61	16.31	16.37	1912296
2023-04-03	16.21	16.32	16.13	16.26	907766
2023-04-04	16.46	16.48	16.24	16.35	1132423
2023-04-05	16.25	16.29	15.35	15.55	2323762
2023-04-06	15.34	15.57	15.18	15.54	1339273
2023-04-10	15.41	15.78	15.40	15.64	791991
2023-04-11	16.00	16.38	15.87	16.33	2389379
2023-04-12	16.61	16.61	16.15	16.39	2490399
2023-04-13	16.51	16.70	16.36	16.39	1636893
2023-04-14	16.43	16.75	16.30	16.66	1609267
2023-04-17	16.55	16.55	16.26	16.49	831199
2023-04-18	16.42	16.62	16.39	16.46	821282
2023-04-19	16.54	16.60	16.28	16.30	1480808
2023-04-20	16.18	16.20	15.86	15.97	1068844
2023-04-21	15.86	15.93	15.62	15.79	1281614
2023-04-24	15.91	16.14	15.86	15.91	1018936
2023-04-25	15.62	15.70	15.44	15.56	909978
2023-04-26	15.59	15.65	15.30	15.47	1865382
2023-04-27	15.52	15.52	14.91	15.32	1802880
2023-04-28	15.25	15.58	15.19	15.45	1954939
2023-05-01	15.28	15.60	15.24	15.33	922028
2023-05-02	15.20	15.29	15.00	15.16	1358631
2023-05-03	15.22	15.22	14.86	14.86	1367799
2023-05-04	14.52	14.53	13.21	13.52	4223275
2023-05-05	13.31	13.43	12.91	13.28	3331950
2023-05-08	13.18	13.28	12.93	12.99	2274475
2023-05-09	12.87	13.19	12.83	13.13	2022118
2023-05-10	13.48	13.65	13.24	13.55	2353878
2023-05-11	13.50	13.75	13.46	13.72	1351453
2023-05-12	14.42	14.84	13.98	14.30	4357392
2023-05-15	14.22	14.44	13.93	14.42	1684914
2023-05-16	14.55	14.67	14.29	14.36	1166831
2023-05-17	14.57	14.73	14.54	14.60	1425340
2023-05-18	14.74	14.77	14.37	14.52	1761814
2023-05-19	14.48	14.59	14.37	14.38	718572
2023-05-22	14.51	14.58	14.37	14.47	891374
2023-05-23	14.42	14.55	14.19	14.20	904713
2023-05-24	14.30	14.30	13.89	13.98	1322201
2023-05-25	14.25	14.43	14.16	14.31	1136324
2023-05-26	14.52	14.81	14.46	14.79	1478419
2023-05-30	14.90	15.04	14.73	14.85	1545571
2023-05-31	15.14	15.19	14.49	14.88	1483008
2023-06-01	15.04	15.58	15.01	15.50	1358978
2023-06-02	15.96	16.04	15.62	15.65	1461048
2023-06-05	15.75	15.97	15.54	15.63	1443582
2023-06-06	15.67	16.07	15.66	15.89	1339231
2023-06-07	16.04	16.04	15.53	15.56	975951
2023-06-08	15.56	15.85	15.45	15.77	978098
2023-06-09	15.79	16.16	15.79	15.93	941729
2023-06-12	16.03	16.15	15.76	16.10	1393716
2023-06-13	16.50	16.65	16.34	16.43	1589294
2023-06-14	16.62	16.87	16.50	16.81	1480694
2023-06-15	16.97	17.14	16.81	17.08	2197897
2023-06-16	16.77	16.87	16.51	16.62	1366235
2023-06-20	16.72	16.80	15.99	16.03	2431299
2023-06-21	15.65	15.67	14.88	14.97	3360808
2023-06-22	14.60	14.67	14.27	14.54	2050951
2023-06-23	14.34	14.57	14.22	14.43	1245694
2023-06-26	14.46	14.53	14.10	14.29	1882519
2023-06-27	14.33	14.57	14.15	14.55	1972781
2023-06-28	14.64	15.04	14.62	15.02	1464547
2023-06-29	15.04	15.27	15.01	15.22	1282523
2023-06-30	15.43	15.56	15.39	15.46	1010575
2023-07-03	15.56	15.61	15.28	15.31	667557
2023-07-05	15.06	15.57	14.90	15.47	985088
2023-07-06	15.25	15.35	14.94	15.09	1064365
2023-07-07	15.16	15.29	15.00	15.00	709561
2023-07-10	14.96	15.03	14.80	14.80	1291455
2023-07-11	14.56	14.85	14.53	14.82	773722
2023-07-12	14.99	15.06	14.69	14.70	1510506
2023-07-13	14.81	15.19	14.77	15.00	1072068
2023-07-14	14.90	14.92	14.55	14.55	843065
2023-07-17	14.39	14.64	14.31	14.56	1269314
2023-07-18	14.32	14.71	14.27	14.45	946552
2023-07-19	14.38	14.65	14.34	14.56	1058903
2023-07-20	14.62	14.70	14.28	14.32	1379604
2023-07-21	14.53	14.77	14.36	14.69	1579067
2023-07-24	15.11	15.55	14.91	15.52	1571190
2023-07-25	15.58	15.60	15.21	15.30	1420635
2023-07-26	15.47	15.63	15.08	15.44	1395275
2023-07-27	15.50	15.54	15.15	15.31	1347756
2023-07-28	15.38	15.62	15.30	15.52	855466
2023-07-31	15.56	15.74	15.45	15.64	727539
2023-08-01	15.68	16.04	15.44	15.66	1190776
2023-08-02	15.53	15.59	15.25	15.55	1365897
2023-08-03	15.35	15.45	15.00	15.01	1512150
2023-08-04	15.24	15.45	14.37	14.41	2224496
2023-08-07	14.15	14.65	14.14	14.62	1664212
2023-08-08	14.56	14.78	14.48	14.75	1299424
2023-08-09	14.65	14.77	14.46	14.70	966983
2023-08-10	14.98	15.05	14.66	14.76	1067241
2023-08-11	14.94	15.01	14.72	14.96	1820704
2023-08-14	15.48	15.61	14.11	14.68	3349728
2023-08-15	14.59	14.77	14.35	14.58	1362873
2023-08-16	14.36	14.72	14.17	14.64	1647606
2023-08-17	14.70	14.84	14.33	14.79	2197101
2023-08-18	14.76	15.13	14.75	15.05	1305191
2023-08-21	14.89	15.07	14.72	15.05	964795
2023-08-22	15.37	15.54	15.13	15.46	1326662
2023-08-23	15.66	16.14	15.66	15.93	2612889
2023-08-24	15.86	15.92	15.25	15.26	1966085
2023-08-25	15.15	15.33	14.96	15.14	1410347
2023-08-28	15.29	15.58	15.26	15.49	682062
2023-08-29	15.58	15.97	15.47	15.65	1128144
2023-08-30	15.83	16.01	15.76	15.78	1974874
2023-08-31	15.63	15.77	15.47	15.64	773418
2023-09-01	15.99	16.08	15.76	15.95	901651
2023-09-05	15.79	15.81	15.47	15.61	797290
2023-09-06	15.80	15.98	15.48	15.54	605058
2023-09-07	15.41	15.45	14.98	15.00	891845
2023-09-08	15.16	15.18	14.72	14.81	1066513
2023-09-11	14.99	14.99	14.57	14.81	1202527
2023-09-12	14.68	14.95	14.58	14.58	827915
2023-09-13	14.60	15.04	14.60	14.86	845496
2023-09-14	14.96	14.99	14.51	14.58	1323220
2023-09-15	14.64	14.88	14.55	14.66	1354265
2023-09-18	14.76	14.83	14.57	14.69	675071
2023-09-19	14.72	14.72	14.36	14.40	725304
2023-09-20	14.72	14.98	14.70	14.71	891878
2023-09-21	14.30	14.34	14.09	14.20	1462719
2023-09-22	14.23	14.34	14.16	14.19	558472
2023-09-25	14.06	14.10	13.75	13.81	1062242
2023-09-26	13.80	14.03	13.66	13.68	1005893
2023-09-27	13.67	13.70	13.07	13.45	1608757
2023-09-28	13.28	13.68	13.24	13.58	737610
2023-09-29	13.85	13.97	13.72	13.72	631656
2023-10-02	13.70	13.70	13.45	13.50	653305
2023-10-03	13.33	13.51	13.09	13.12	1060262
2023-10-04	13.09	13.18	12.92	13.03	793503
2023-10-05	13.17	13.19	12.71	12.88	873927
2023-10-06	12.68	13.13	12.48	12.98	832556
2023-10-09	12.86	13.13	12.76	13.12	1054155
2023-10-10	13.34	13.81	13.30	13.72	864934
2023-10-11	13.80	13.94	13.69	13.84	670942
2023-10-12	13.82	13.82	13.44	13.65	1595351
2023-10-13	13.79	13.81	13.32	13.41	794932
2023-10-16	13.92	14.01	13.75	13.93	1277467
2023-10-17	13.96	14.26	13.95	14.06	848957
2023-10-18	13.91	14.28	13.74	14.06	1007442
2023-10-19	14.10	14.33	13.92	14.10	1504397
2023-10-20	14.08	14.15	13.81	14.04	1682728
2023-10-23	13.95	14.41	13.77	14.21	791647
2023-10-24	14.30	14.42	14.15	14.19	805200
2023-10-25	14.28	14.38	14.03	14.04	817650
2023-10-26	14.14	14.41	14.09	14.35	550315
2023-10-27	14.76	14.76	13.85	13.88	967691
2023-10-30	13.97	14.02	13.57	13.76	770618
2023-10-31	13.64	13.99	13.62	13.94	498407
2023-11-01	14.16	14.40	14.06	14.32	473374
2023-11-02	14.45	14.67	14.43	14.59	514677
2023-11-03	14.97	15.25	14.94	15.15	1391139
2023-11-06	15.14	15.40	14.84	15.16	1408507
2023-11-07	15.18	15.22	14.83	15.01	1469767
2023-11-08	15.28	15.57	15.23	15.47	1364249
2023-11-09	15.71	15.75	15.16	15.17	881460
2023-11-10	15.60	15.67	15.35	15.61	1860695
2023-11-13	15.50	15.61	15.40	15.45	808108
2023-11-14	15.87	16.07	15.79	16.06	1632874
2023-11-15	16.10	16.27	15.93	16.11	719674
2023-11-16	16.27	16.44	16.07	16.15	1351823
2023-11-17	16.10	16.27	16.02	16.19	937628
2023-11-20	16.29	16.49	16.25	16.46	588293
2023-11-21	16.37	16.52	16.09	16.10	592651
2023-11-22	16.40	16.48	16.27	16.32	591349
2023-11-24	16.20	16.32	16.15	16.28	215587
2023-11-27	16.43	16.49	16.25	16.48	495170
2023-11-28	16.48	16.54	16.26	16.30	452622
2023-11-29	16.25	16.69	16.25	16.46	595613
2023-11-30	16.80	17.55	16.72	17.49	2408311
2023-12-01	18.00	18.69	17.75	18.69	3093851
2023-12-04	18.70	18.95	18.49	18.54	2107593
2023-12-05	18.68	18.92	18.58	18.79	985932
2023-12-06	18.92	19.09	18.75	18.87	2433711
2023-12-07	19.10	19.17	18.67	18.92	1637144
2023-12-08	18.82	18.97	18.56	18.66	982825
2023-12-11	18.94	19.25	18.94	19.23	1618245
2023-12-12	19.14	19.31	19.05	19.24	752874
2023-12-13	19.41	19.95	19.32	19.74	1389307
2023-12-14	19.91	20.13	19.37	19.41	1437069
2023-12-15	19.33	19.40	19.12	19.22	1249262
2023-12-18	18.99	19.09	18.84	19.00	1224023
2023-12-19	18.78	19.02	18.64	18.69	2898426
2023-12-20	18.61	18.68	18.19	18.20	1359631
2023-12-21	18.55	18.60	18.32	18.47	1242319
2023-12-22	18.64	18.74	18.58	18.63	751544
2023-12-26	18.54	18.81	18.54	18.67	695500
2023-12-27	18.79	18.92	18.62	18.69	622542
2023-12-28	18.63	18.68	18.44	18.57	637327
2023-12-29	18.46	18.57	18.43	18.45	325918
2024-01-02	18.08	18.26	17.76	17.83	795794
2024-01-03	17.61	17.70	17.35	17.51	1270160
2024-01-04	16.96	17.50	16.88	17.25	1268002
2024-01-05	17.31	17.52	17.30	17.50	885665
2024-01-08	17.51	17.84	17.50	17.78	947915
2024-01-09	17.71	17.76	17.52	17.56	517005
2024-01-10	17.77	18.29	17.75	18.29	1119816
2024-01-11	18.01	18.08	17.80	17.95	747972
2024-01-12	17.89	18.04	17.67	17.89	900926
2024-01-16	17.33	17.36	17.16	17.35	1260274
2024-01-17	17.35	17.48	17.21	17.25	663383
2024-01-18	17.06	17.17	16.96	17.10	930635
2024-01-19	17.02	17.43	16.89	17.32	830791
2024-01-22	17.30	17.49	17.19	17.47	891209
2024-01-23	17.61	18.14	17.57	18.13	1066033
2024-01-24	18.51	18.66	18.30	18.36	1097084
2024-01-25	18.41	18.60	18.17	18.42	688130
2024-01-26	18.45	18.46	18.09	18.18	502254
2024-01-29	17.88	18.07	17.65	18.07	914546
2024-01-30	18.10	18.53	17.91	18.51	1274730
2024-01-31	18.50	18.85	18.37	18.41	1577646
2024-02-01	18.17	18.36	17.83	18.35	1200708
2024-02-02	17.89	18.10	17.77	17.99	1278337
2024-02-05	18.15	18.20	17.67	18.16	1042105
2024-02-06	18.05	18.07	17.39	17.68	2240797
2024-02-07	17.75	17.92	17.39	17.39	1062160
2024-02-08	17.36	17.60	17.19	17.59	1132447
2024-02-09	18.11	18.28	17.86	18.11	1332183
2024-02-12	18.10	18.35	17.97	18.12	535212
2024-02-13	17.77	17.84	17.46	17.63	600379
2024-02-14	17.84	18.23	17.75	18.23	744824
2024-02-15	18.27	18.34	18.02	18.27	798425
2024-02-16	18.10	18.30	18.00	18.12	606322
2024-02-20	18.43	18.69	18.32	18.46	1297814
2024-02-21	18.29	18.33	18.02	18.14	536236
2024-02-22	18.39	18.64	18.28	18.30	580644
2024-02-23	18.22	18.50	18.15	18.19	515845
2024-02-26	18.26	18.56	18.16	18.31	842172
2024-02-27	18.53	19.37	18.40	18.95	2877815
2024-02-28	18.84	19.45	18.83	19.25	1880469
2024-02-29	19.15	19.52	19.08	19.49	1088755
2024-03-01	20.62	20.87	20.04	20.85	3270469
2024-03-04	20.90	21.86	20.87	21.73	3585609
2024-03-05	21.92	21.94	21.59	21.61	1349166
2024-03-06	21.35	21.64	21.05	21.62	1973199
2024-03-07	21.48	21.60	21.17	21.37	1397481
2024-03-08	21.32	21.85	21.28	21.44	1020750
2024-03-11	21.36	21.38	20.94	21.24	1020161
2024-03-12	21.09	21.32	20.74	21.24	1164561
2024-03-13	21.20	21.74	21.20	21.44	1750505
2024-03-14	22.20	23.59	22.04	23.48	6082715
2024-03-15	23.40	23.90	23.23	23.33	2979025
2024-03-18	23.15	23.56	22.09	23.48	5050215
2024-03-19	24.12	25.22	23.95	25.07	4158257
2024-03-20	24.80	25.66	24.80	25.48	3540777
2024-03-21	24.81	24.95	24.64	24.73	2950541
2024-03-22	25.80	26.92	25.79	26.73	3870321
2024-03-25	26.32	27.17	26.25	27.04	3986402
2024-03-26	26.63	26.99	26.40	26.76	1867016
2024-03-27	26.67	26.80	26.42	26.65	1645393
2024-03-28	26.70	27.25	26.49	26.64	2099064
2024-04-01	26.51	26.57	25.57	25.64	1824266
2024-04-02	25.96	26.15	25.42	25.87	1661523
2024-04-03	25.60	26.38	25.47	26.19	1366701
2024-04-04	26.39	26.93	25.65	25.65	2023681
2024-04-05	25.85	25.86	25.39	25.59	925274
2024-04-08	25.33	25.97	25.32	25.83	983033
2024-04-09	26.01	26.08	25.49	25.98	1416271
2024-04-10	25.62	26.07	25.62	25.89	1087818
2024-04-11	25.76	25.78	25.16	25.59	899438
2024-04-12	25.25	25.40	24.69	24.85	1122189
2024-04-15	24.64	25.12	24.11	24.15	1607238
2024-04-16	23.81	24.31	23.42	24.29	2443696
2024-04-17	24.60	24.78	24.10	24.40	1181244
2024-04-18	24.28	24.51	24.09	24.22	1375913
2024-04-19	24.24	24.56	23.57	23.79	1642151
2024-04-22	23.93	24.50	23.91	24.20	2013228
2024-04-23	24.14	24.65	24.07	24.28	1590996
2024-04-24	24.22	24.47	24.07	24.46	2253746
2024-04-25	24.04	25.11	24.02	25.00	1770084
2024-04-26	25.48	26.16	25.48	25.99	2022815
2024-04-29	26.05	26.27	25.83	26.09	2798072
2024-04-30	25.90	25.92	25.52	25.55	768727
2024-05-01	25.68	26.37	25.05	25.95	2285950
2024-05-02	26.46	26.56	25.66	25.77	1392466
2024-05-03	26.13	27.04	26.05	26.96	1972426
2024-05-06	26.91	27.47	26.80	27.08	2237825
2024-05-07	26.69	27.00	25.87	26.57	2041401
2024-05-08	26.23	26.77	26.16	26.37	1319661
2024-05-09	25.95	26.46	25.73	26.40	1474663
2024-05-10	26.79	26.98	25.82	25.92	1322906
2024-05-13	26.47	26.65	26.28	26.44	1176311
2024-05-14	26.78	28.86	26.67	28.85	5496116
2024-05-15	28.94	30.41	28.77	30.35	3676306
2024-05-16	30.76	30.87	29.95	29.99	2502124
2024-05-17	30.30	31.12	30.20	30.93	1945678
2024-05-20	30.45	30.83	29.99	30.51	1808314
2024-05-21	30.59	30.99	30.45	30.84	990959
2024-05-22	29.99	30.35	29.74	29.99	1242829
2024-05-23	29.87	29.93	29.20	29.36	1225935
2024-05-24	29.29	29.56	29.00	29.12	1096245
2024-05-28	29.80	29.87	28.73	28.75	880831
2024-05-29	28.59	28.82	28.02	28.12	1131541
2024-05-30	28.40	28.41	27.92	28.10	756830
2024-05-31	28.08	28.08	27.08	27.79	1299620
2024-06-03	28.19	28.40	27.92	28.05	1104299
2024-06-04	27.95	29.19	27.92	28.61	2764193
2024-06-05	28.66	28.82	27.52	27.75	1413288
2024-06-06	28.11	28.45	27.56	28.13	1252756
2024-06-07	27.67	29.44	27.61	28.85	3366718
2024-06-10	28.50	29.39	28.40	29.15	2194061
2024-06-11	29.19	29.95	28.84	28.89	2453116
2024-06-12	28.86	29.60	28.72	29.59	1697950
2024-06-13	29.76	29.86	28.91	29.42	1051310
2024-06-14	28.95	29.14	27.69	27.73	3255800
2024-06-17	27.53	28.02	27.06	27.75	1589460
2024-06-18	27.37	27.55	26.84	27.13	1890744
2024-06-20	27.39	27.77	26.55	26.66	1954445
2024-06-21	26.88	27.78	26.80	27.63	2020494
2024-06-24	28.36	28.49	27.76	27.81	859186
2024-06-25	28.06	28.13	27.52	27.52	910678
2024-06-26	27.32	27.65	27.09	27.40	1451683
2024-06-27	27.53	27.97	27.47	27.67	825148
2024-06-28	27.34	27.37	25.29	25.80	3430671
2024-07-01	25.93	26.31	25.74	26.04	1582836
2024-07-02	25.65	25.90	25.24	25.90	1690070
2024-07-03	26.43	27.08	26.40	26.92	725383
2024-07-05	27.13	27.20	26.16	26.17	1115697
2024-07-08	26.32	26.80	26.20	26.74	990460
2024-07-09	27.17	28.88	27.14	28.72	3766561
2024-07-10	29.18	29.78	29.06	29.40	3042888
2024-07-11	29.43	29.86	29.25	29.70	1527376
2024-07-12	29.57	30.29	29.40	29.41	1378330
2024-07-15	29.42	30.14	29.11	29.91	1086175
2024-07-16	30.21	30.54	29.58	30.00	1203248
2024-07-17	29.60	30.31	29.29	29.31	1714707
2024-07-18	29.32	29.50	29.07	29.29	1194458
2024-07-19	30.04	31.27	29.75	29.75	3989579
2024-07-22	29.81	29.86	27.49	27.72	2669211
2024-07-23	27.93	29.99	27.93	29.98	2260090
2024-07-24	29.47	29.67	28.88	28.93	1815890
2024-07-25	28.73	29.11	28.40	28.77	771453
2024-07-26	29.12	29.46	28.93	29.30	1271406
2024-07-29	29.31	29.38	28.72	29.05	1213482
2024-07-30	29.39	30.82	29.37	30.47	3047461
2024-07-31	30.50	31.40	30.48	31.06	1998700
2024-08-01	31.09	31.23	29.09	29.40	1623929
2024-08-02	29.37	29.45	27.09	27.58	3172817
2024-08-05	26.09	27.55	26.04	27.10	2051366
2024-08-06	27.33	27.58	26.87	27.25	1996335
2024-08-07	27.47	27.62	26.90	27.08	1696209
2024-08-08	28.02	30.29	27.70	29.92	2814358
2024-08-09	31.04	31.36	29.91	31.22	1957293
2024-08-12	32.04	32.37	30.96	31.52	2104512
2024-08-13	32.30	33.18	32.10	32.18	1502617
2024-08-14	32.43	32.64	32.09	32.15	845246
2024-08-15	32.41	32.89	32.16	32.64	1350479
2024-08-16	32.79	32.82	32.21	32.50	1157708
2024-08-19	32.35	32.67	31.98	32.55	1124347
2024-08-20	32.55	32.73	32.12	32.55	927308
2024-08-21	32.85	34.00	32.43	32.83	731422
2024-08-22	32.86	33.12	32.71	32.97	777307
2024-08-23	33.32	33.93	33.12	33.68	1272629
2024-08-26	33.51	33.92	33.31	33.69	880638
2024-08-27	33.48	33.84	33.08	33.20	579831
2024-08-28	33.63	33.95	33.19	33.40	1510618
2024-08-29	32.85	33.28	32.73	32.98	1150552
2024-08-30	32.71	33.59	32.71	33.23	1502554
2024-09-03	32.86	33.08	31.76	32.81	2666466
2024-09-04	34.44	35.32	34.18	34.79	2593920
2024-09-05	34.96	35.83	34.91	35.82	2354775
2024-09-06	35.85	36.02	33.25	33.79	3544638
2024-09-09	34.24	34.41	33.76	34.37	1460463
2024-09-10	34.45	34.51	33.55	34.17	864984
2024-09-11	34.13	34.93	33.82	34.80	1246077
2024-09-12	34.43	36.23	34.39	36.06	1819104
2024-09-13	36.48	37.26	36.47	36.95	1910001
2024-09-16	36.31	36.54	35.41	35.43	2925401
2024-09-17	35.61	35.62	34.98	35.13	1745106
2024-09-18	35.16	35.52	34.66	34.80	1281813
2024-09-19	34.89	35.13	34.59	34.80	1444475
2024-09-20	34.89	35.35	34.36	35.10	1806764
2024-09-23	34.93	35.81	34.63	35.63	922995
2024-09-24	36.23	36.86	36.10	36.62	1228140
2024-09-25	36.80	36.93	36.38	36.53	1640977
2024-09-26	37.00	37.30	36.54	36.93	949449
2024-09-27	36.49	36.87	35.69	35.72	1579175
2024-09-30	35.40	35.64	34.73	35.37	831074
2024-10-01	35.06	35.43	34.72	34.85	1271257
2024-10-02	34.95	34.95	34.20	34.21	1481994
2024-10-03	33.66	33.99	33.09	33.30	1603476
2024-10-04	33.82	34.19	33.36	33.93	1118979
2024-10-07	33.73	34.25	33.53	33.79	1135347
2024-10-08	33.47	34.06	33.39	33.59	1450863
2024-10-09	33.10	33.46	32.89	33.18	1150135
2024-10-10	32.82	33.72	32.82	33.59	1097205
2024-10-11	33.18	33.42	32.46	32.50	1372519
2024-10-14	32.34	33.42	32.32	33.15	1104944
2024-10-15	33.53	33.55	32.26	32.47	1394334
2024-10-16	32.94	34.55	32.89	34.52	1772076
2024-10-17	34.16	34.37	33.99	34.30	980241
2024-10-18	34.40	34.48	33.75	33.86	901982
2024-10-21	34.01	35.34	33.99	35.32	1859235
2024-10-22	35.00	35.19	34.15	35.03	1223832
2024-10-23	34.58	35.16	34.58	34.79	766794
2024-10-24	34.37	35.21	34.37	34.92	968063
2024-10-25	34.98	35.59	34.77	34.86	1015174
2024-10-28	35.17	35.36	34.37	34.39	1386005
2024-10-29	34.82	35.19	34.49	34.71	1076967
2024-10-30	34.50	35.02	34.03	34.19	1253234
2024-10-31	34.30	34.67	33.47	33.52	710734
2024-11-01	33.47	33.51	33.06	33.21	1195811
2024-11-04	34.02	34.36	33.84	33.86	1017866
2024-11-05	33.42	34.28	33.42	34.22	919872
2024-11-06	34.45	35.68	34.20	35.56	1088605
2024-11-07	35.31	35.62	35.01	35.18	979849
2024-11-08	35.74	38.47	35.68	37.43	3918205
2024-11-11	38.00	38.90	37.63	38.83	1994779
2024-11-12	38.15	38.32	36.83	37.56	1438485
2024-11-13	39.02	39.46	38.71	39.18	1695576
2024-11-14	39.26	39.30	38.06	38.20	1290123
2024-11-15	38.04	38.17	37.61	37.92	508785
2024-11-18	38.23	38.84	37.86	38.81	1111625
2024-11-19	36.90	37.77	36.33	37.69	2110322
2024-11-20	38.19	38.19	37.19	37.50	612472
2024-11-21	37.71	38.99	37.63	38.82	1031700
2024-11-22	38.90	39.18	38.37	39.00	1061461
2024-11-25	39.13	39.17	38.14	38.91	1078113
2024-11-26	39.18	40.34	39.18	40.00	2361933
2024-11-27	39.92	39.96	38.17	38.20	1442932
2024-11-29	37.75	38.52	37.53	38.23	803011
2024-12-02	38.57	38.74	37.93	38.00	906442
2024-12-03	37.94	37.94	36.93	37.05	891799
2024-12-04	36.60	37.20	36.45	37.11	1024945
2024-12-05	37.82	38.00	37.40	37.50	607285
2024-12-06	37.21	37.97	37.01	37.84	1035913
2024-12-09	37.96	38.45	36.99	37.00	900570
2024-12-10	37.57	37.72	36.85	37.15	758478
2024-12-11	37.77	38.52	37.33	38.11	1067786
2024-12-12	37.98	37.98	36.62	36.75	960893
2024-12-13	36.74	37.10	36.36	36.51	597939
2024-12-16	36.49	37.06	36.22	36.41	800488
2024-12-17	36.85	37.65	36.52	37.08	902413
2024-12-18	36.61	36.72	34.88	35.03	1460140
2024-12-19	36.22	36.64	35.97	36.58	1106815
2024-12-20	36.22	36.66	35.99	36.10	820643
2024-12-23	35.99	36.21	35.66	36.12	492717
2024-12-24	36.21	36.58	36.15	36.58	169120
2024-12-26	35.99	36.56	35.82	36.40	699531
2024-12-27	36.35	36.63	36.04	36.45	443374
2024-12-30	36.35	36.62	35.95	36.40	490385
2024-12-31	36.42	36.96	36.28	36.68	637650
2025-01-02	36.71	37.92	36.67	37.89	903504
2025-01-03	37.41	37.79	36.96	37.11	610857
2025-01-06	37.32	37.45	36.79	37.21	571383
2025-01-07	38.16	38.44	37.67	37.95	913928
2025-01-08	37.75	38.12	37.55	37.64	692246
2025-01-10	37.40	37.68	36.90	37.66	660642
2025-01-13	37.61	37.93	36.97	37.26	598715
2025-01-14	37.21	38.00	36.79	37.77	582712
2025-01-15	38.86	38.91	38.14	38.49	1273892
2025-01-16	39.07	39.73	38.95	39.73	2194818
2025-01-17	39.73	39.95	39.23	39.38	832588
2025-01-21	40.32	41.67	40.32	41.52	1805481
2025-01-22	41.73	41.90	40.97	41.28	777033
2025-01-23	41.75	41.89	41.33	41.50	1170568
2025-01-24	41.40	41.64	40.93	41.19	980931
2025-01-27	40.59	41.09	39.84	40.30	1942037
2025-01-28	40.64	40.80	40.13	40.49	920262
2025-01-29	40.40	40.85	40.11	40.33	1083625
2025-01-30	40.28	41.14	40.19	40.96	821546
2025-01-31	41.21	41.45	40.83	40.97	977033
2025-02-03	39.75	40.94	39.27	40.71	1533961
2025-02-04	40.50	41.13	39.72	39.85	1149410
2025-02-05	43.31	46.10	43.07	45.76	3509853
2025-02-06	44.86	45.21	44.13	44.65	1937735
2025-02-07	44.83	45.09	42.83	43.01	1538710
2025-02-10	43.01	43.07	42.04	42.07	878327
2025-02-11	42.00	42.15	41.39	41.79	1257352
2025-02-12	41.16	41.56	41.02	41.43	886122
2025-02-13	41.06	42.16	41.02	42.16	1092368
2025-02-14	42.31	42.70	42.08	42.21	1372651
2025-02-18	42.25	42.74	41.95	42.59	955159
2025-02-19	42.48	42.97	42.27	42.75	973038
2025-02-20	42.74	43.25	42.71	43.08	848516
2025-02-21	42.81	42.91	40.99	41.24	1472863
2025-02-24	41.43	41.68	40.33	41.53	1280776
2025-02-25	43.29	43.48	41.95	42.16	2222368
2025-02-26	42.75	43.33	42.23	42.89	2995577
2025-02-27	43.50	48.40	43.47	47.50	6887685
2025-02-28	46.74	47.70	46.54	47.65	3041564
2025-03-03	48.40	52.00	48.31	49.95	4251023
2025-03-04	49.46	50.43	48.30	49.88	2305157
2025-03-05	49.99	52.92	49.99	52.88	3305069
2025-03-06	52.50	53.19	51.45	51.85	3104716
2025-03-07	51.13	51.73	50.46	51.02	2484430
2025-03-10	50.74	51.73	50.70	51.00	1856924
2025-03-11	50.36	51.10	49.94	50.59	1843242
2025-03-12	50.25	51.06	49.93	50.60	2080408
2025-03-13	50.55	51.44	50.13	51.00	1650095
2025-03-14	51.81	53.40	51.45	52.33	2019295
2025-03-17	52.77	55.15	52.55	54.62	2198290
2025-03-18	54.97	55.32	54.34	55.20	1471159
2025-03-19	55.37	56.61	55.37	56.40	2891607
2025-03-20	55.17	55.83	51.38	52.50	3860523
2025-03-21	51.56	53.25	51.26	52.64	2707334
2025-03-24	51.08	51.26	49.07	49.49	3048803
2025-03-25	49.45	50.11	48.80	48.89	2022413
2025-03-26	48.89	48.96	48.05	48.50	1553846
2025-03-27	48.37	48.91	47.47	47.48	1928824
2025-03-28	47.30	47.57	45.95	46.21	1630353
2025-03-31	45.32	46.37	44.45	46.20	1183846
2025-04-01	45.22	46.56	44.96	46.34	1477771
2025-04-02	45.98	46.37	45.62	45.83	1462965
2025-04-03	45.96	48.50	44.99	45.17	2979136
2025-04-04	43.00	43.17	41.12	41.70	4170312
2025-04-07	39.86	42.30	39.43	40.69	2845462
2025-04-08	41.86	42.27	40.10	40.42	2611926
2025-04-09	39.69	43.70	38.78	43.10	2606300
2025-04-10	42.11	42.24	40.71	41.04	3206227
2025-04-11	41.39	42.00	40.58	41.31	3317851
2025-04-14	42.95	43.49	42.49	43.09	1357702
2025-04-15	43.81	44.72	43.70	44.12	1367412
2025-04-16	43.57	43.66	42.39	42.56	1200622
2025-04-17	42.59	43.89	42.50	43.56	1389748
2025-04-21	43.52	43.67	41.91	42.08	1155568
2025-04-22	42.75	43.13	41.90	42.71	1172614
2025-04-23	44.30	44.81	44.10	44.25	656804
2025-04-24	44.44	45.00	43.94	44.59	864447
2025-04-25	44.66	45.00	44.26	44.79	587683
2025-04-28	44.80	45.92	44.71	45.38	874761
2025-04-29	45.18	45.75	44.90	45.59	745131
2025-04-30	44.97	46.05	44.61	45.94	883727
2025-05-01	45.92	46.39	45.39	45.79	613198
2025-05-02	46.54	47.25	46.41	46.72	1177879
2025-05-05	46.96	47.27	46.16	46.57	1536477
2025-05-06	44.42	46.71	43.80	46.46	2146246
2025-05-07	46.32	47.44	46.22	46.97	1240691
2025-05-08	48.16	50.01	47.63	49.49	2043208
2025-05-09	49.32	49.74	47.67	48.21	1725417
2025-05-12	47.70	48.86	46.85	48.05	1207684
2025-05-13	48.59	49.60	48.56	49.40	1751376
2025-05-14	49.74	50.45	49.35	49.68	731754
2025-05-15	49.60	49.84	49.01	49.34	724133
2025-05-16	48.69	49.32	47.95	48.81	914141
2025-05-19	48.62	50.14	48.62	49.98	768058
2025-05-20	49.61	49.64	48.37	48.68	720594
2025-05-21	48.50	48.72	47.55	47.79	634159
2025-05-22	47.73	47.86	47.31	47.41	561897
2025-05-23	46.57	47.57	46.14	47.49	730079
2025-05-27	47.91	48.63	47.78	48.58	575907
2025-05-28	48.19	48.43	46.71	46.88	1031017
2025-05-29	47.37	47.37	46.37	46.88	858572
2025-05-30	46.60	46.63	45.20	45.99	1761194
2025-06-02	46.52	46.61	45.90	46.07	1009038
2025-06-03	46.39	46.85	45.96	45.96	1045154
2025-06-04	47.05	48.80	47.05	47.84	1348893
2025-06-05	47.84	48.32	47.25	47.68	1023350
2025-06-06	47.76	47.78	46.26	46.51	1025822
2025-06-09	47.31	48.82	47.06	48.37	1277248
2025-06-10	48.36	48.49	47.29	47.39	930578
2025-06-11	47.52	47.96	46.64	47.82	833123
2025-06-12	47.57	49.90	47.48	49.79	1424336
2025-06-13	49.12	49.67	47.89	48.29	2025531
2025-06-16	50.00	51.92	49.43	51.04	2079564
2025-06-17	50.31	51.22	50.16	51.08	1275103
2025-06-18	52.50	53.82	52.40	53.15	2067322
2025-06-20	53.74	53.92	52.30	52.49	1804204
2025-06-23	51.68	53.30	51.07	53.28	1249374
2025-06-24	53.50	53.91	52.91	53.23	957409
2025-06-25	52.82	53.06	52.22	52.90	1339856
2025-06-26	53.76	54.40	53.28	53.79	1497069
2025-06-27	53.36	55.00	52.96	54.95	830957

Explore More About ERJ

Coins representing dividend payouts and trends

ERJ Dividend History

Discover Embraer S.A. Common'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

ERJ Stock Split History

Discover Embraer S.A. Common'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

ERJ Historical Prices

Explore Embraer S.A. Common's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics