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

FTI Historical Prices

Summary

Key Stock Metrics

22.12

(April 9, 2025)

52-Week Low

38.05

(July 25, 2025)

52-Week High

52.32

(July 24, 2014)

All-Time High

36.73

(September 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-06-15	4.46	4.60	4.45	4.47	4937600
2001-06-18	4.47	4.50	4.38	4.40	3216800
2001-06-19	4.43	4.43	4.26	4.27	4008400
2001-06-20	4.25	4.26	4.05	4.26	5226800
2001-06-21	4.24	4.24	4.09	4.09	4319200
2001-06-22	4.09	4.11	4.09	4.09	1360000
2001-06-25	4.09	4.10	4.09	4.09	130800
2001-06-26	4.09	4.10	4.09	4.10	728800
2001-06-27	4.09	4.10	4.01	4.05	4140800
2001-06-28	4.05	4.09	4.03	4.03	2248800
2001-06-29	4.03	4.23	4.03	4.23	780800
2001-07-02	4.23	4.23	4.03	4.05	380400
2001-07-03	4.04	4.04	3.89	3.91	919200
2001-07-05	3.94	3.99	3.94	3.99	673200
2001-07-06	3.98	3.99	3.97	3.97	391600
2001-07-09	3.98	4.04	3.92	3.92	2055200
2001-07-10	3.92	3.92	3.67	3.68	3034400
2001-07-11	3.70	3.77	3.67	3.70	2623600
2001-07-12	3.70	3.70	3.67	3.70	1444000
2001-07-13	3.72	3.87	3.72	3.82	1692800
2001-07-16	3.79	3.79	3.65	3.67	695600
2001-07-17	3.65	3.70	3.56	3.60	1402800
2001-07-18	3.58	3.69	3.58	3.65	549600
2001-07-19	3.67	3.80	3.66	3.71	695200
2001-07-20	3.70	3.71	3.66	3.70	1542800
2001-07-23	3.70	3.71	3.66	3.68	308000
2001-07-24	3.66	3.87	3.65	3.68	851200
2001-07-25	3.69	3.97	3.63	3.93	1179600
2001-07-26	3.91	3.93	3.87	3.91	384400
2001-07-27	3.88	3.88	3.78	3.78	343600
2001-07-30	3.79	3.80	3.73	3.78	106800
2001-07-31	3.79	3.81	3.63	3.70	1671200
2001-08-01	3.72	3.75	3.68	3.68	490800
2001-08-02	3.68	3.73	3.68	3.72	692000
2001-08-03	3.73	3.73	3.67	3.67	274400
2001-08-06	3.65	3.66	3.59	3.60	196400
2001-08-07	3.60	3.60	3.53	3.53	111200
2001-08-08	3.53	3.58	3.48	3.48	737600
2001-08-09	3.48	3.48	3.32	3.32	1316800
2001-08-10	3.30	3.33	3.27	3.33	368000
2001-08-13	3.34	3.34	3.27	3.27	34800
2001-08-14	3.27	3.31	3.23	3.31	56800
2001-08-15	3.34	3.49	3.33	3.46	946800
2001-08-16	3.46	3.47	3.43	3.43	934400
2001-08-17	3.43	3.44	3.41	3.41	149600
2001-08-20	3.42	3.45	3.42	3.45	324400
2001-08-21	3.47	3.47	3.42	3.42	94400
2001-08-22	3.42	3.47	3.40	3.41	95200
2001-08-23	3.40	3.40	3.37	3.37	319200
2001-08-24	3.36	3.36	3.32	3.32	358400
2001-08-27	3.31	3.48	3.31	3.38	305200
2001-08-28	3.37	3.37	3.33	3.37	302400
2001-08-29	3.35	3.38	3.33	3.36	546800
2001-08-30	3.35	3.35	3.23	3.27	674000
2001-08-31	3.28	3.33	3.28	3.33	286400
2001-09-04	3.33	3.47	3.33	3.42	666000
2001-09-05	3.41	3.42	3.34	3.38	330000
2001-09-06	3.38	3.38	3.29	3.29	1445600
2001-09-07	3.27	3.28	3.23	3.24	220000
2001-09-10	3.22	3.26	3.18	3.19	461200
2001-09-17	3.17	3.17	2.78	2.84	1533200
2001-09-18	2.82	2.95	2.82	2.91	1156800
2001-09-19	2.91	2.91	2.83	2.87	420000
2001-09-20	2.84	2.94	2.83	2.92	887200
2001-09-21	2.90	2.94	2.84	2.87	906800
2001-09-24	2.91	2.91	2.84	2.87	279200
2001-09-25	2.87	2.87	2.64	2.64	288000
2001-09-26	2.62	2.62	2.31	2.35	588000
2001-09-27	2.33	2.41	2.25	2.41	2769200
2001-09-28	2.41	2.41	2.35	2.36	650400
2001-10-01	2.36	2.36	2.32	2.32	161600
2001-10-02	2.33	2.33	2.31	2.31	523600
2001-10-03	2.30	2.45	2.26	2.45	541600
2001-10-04	2.43	2.54	2.43	2.54	762400
2001-10-05	2.56	2.58	2.39	2.40	799600
2001-10-08	2.39	2.48	2.39	2.48	240800
2001-10-09	2.49	2.49	2.44	2.49	119200
2001-10-10	2.51	2.64	2.50	2.60	145600
2001-10-11	2.62	2.85	2.62	2.81	120000
2001-10-12	2.79	2.79	2.68	2.68	80000
2001-10-15	2.66	2.68	2.59	2.59	114000
2001-10-16	2.57	2.61	2.55	2.58	205600
2001-10-17	2.60	2.60	2.55	2.56	140800
2001-10-18	2.58	2.58	2.54	2.58	1000800
2001-10-19	2.57	2.59	2.56	2.59	397600
2001-10-22	2.60	2.64	2.60	2.64	14400
2001-10-23	2.66	2.69	2.66	2.68	101600
2001-10-24	2.68	2.68	2.66	2.66	70000
2001-10-25	2.66	2.76	2.66	2.76	140800
2001-10-26	2.76	2.82	2.74	2.81	285600
2001-10-29	2.80	2.80	2.75	2.78	248400
2001-10-30	2.79	2.79	2.73	2.73	240800
2001-10-31	2.73	2.79	2.65	2.68	278400
2001-11-01	2.66	2.68	2.54	2.66	92400
2001-11-02	2.66	2.73	2.66	2.73	58800
2001-11-05	2.75	2.82	2.75	2.82	2104000
2001-11-06	2.81	2.82	2.79	2.81	541200
2001-11-07	2.81	2.81	2.77	2.79	263200
2001-11-08	2.78	2.79	2.77	2.78	308400
2001-11-09	2.75	2.80	2.75	2.80	54000
2001-11-12	2.82	2.82	2.79	2.79	206800
2001-11-13	2.79	2.80	2.79	2.79	656000
2001-11-14	2.79	2.79	2.77	2.77	262000
2001-11-15	2.75	2.75	2.64	2.66	1140000
2001-11-16	2.76	2.76	2.69	2.69	647200
2001-11-19	2.69	2.79	2.69	2.78	821200
2001-11-20	2.77	2.78	2.71	2.71	530000
2001-11-21	2.72	2.73	2.70	2.70	716000
2001-11-23	2.70	2.71	2.70	2.71	130400
2001-11-26	2.71	2.71	2.70	2.70	147200
2001-11-27	2.69	2.71	2.68	2.68	858000
2001-11-28	2.68	2.70	2.66	2.66	500000
2001-11-29	2.66	2.67	2.62	2.62	1555600
2001-11-30	2.57	2.59	2.47	2.58	948400
2001-12-03	2.56	2.56	2.51	2.56	627600
2001-12-04	2.54	2.56	2.51	2.56	2640800
2001-12-05	2.58	2.74	2.56	2.70	637600
2001-12-06	2.71	2.71	2.68	2.68	516000
2001-12-07	2.66	2.74	2.55	2.71	656400
2001-12-10	2.72	2.72	2.68	2.70	23200
2001-12-11	2.69	2.72	2.67	2.72	728000
2001-12-12	2.71	2.78	2.71	2.71	2110000
2001-12-13	2.71	2.73	2.69	2.71	2055600
2001-12-14	2.72	2.72	2.66	2.70	1034000
2001-12-17	2.71	2.73	2.64	2.70	3010800
2001-12-18	2.69	2.72	2.68	2.72	1709200
2001-12-19	2.72	2.96	2.72	2.89	2196000
2001-12-20	2.95	3.22	2.95	3.16	3362800
2001-12-21	3.16	3.17	3.12	3.14	711200
2001-12-24	3.16	3.17	3.15	3.16	154800
2001-12-26	3.17	3.20	3.16	3.19	2880000
2001-12-27	3.21	3.28	3.21	3.25	3500000
2001-12-28	3.25	3.33	3.19	3.33	2300400
2001-12-31	3.33	3.38	3.30	3.37	6921600
2002-01-02	3.27	3.38	3.18	3.38	6424800
2002-01-03	3.38	3.49	3.37	3.48	6928000
2002-01-04	3.40	3.51	3.40	3.51	5020800
2002-01-07	3.45	3.50	3.44	3.45	1921600
2002-01-08	3.44	3.44	3.24	3.28	4474800
2002-01-09	3.27	3.27	3.20	3.26	3255600
2002-01-10	3.24	3.24	3.17	3.22	3451200
2002-01-11	3.21	3.22	3.11	3.17	1710000
2002-01-14	3.17	3.17	3.09	3.11	4263200
2002-01-15	3.12	3.18	3.07	3.11	3866000
2002-01-16	3.11	3.11	3.05	3.06	2714400
2002-01-17	3.07	3.07	2.93	2.96	6330800
2002-01-18	2.96	3.01	2.95	3.01	5501200
2002-01-22	3.01	3.11	3.01	3.06	1329600
2002-01-23	3.07	3.07	3.01	3.04	3020800
2002-01-24	3.03	3.14	3.03	3.12	1948000
2002-01-25	3.13	3.23	3.13	3.18	1620000
2002-01-28	3.20	3.22	3.17	3.20	1660000
2002-01-29	3.20	3.21	3.17	3.20	2358800
2002-01-30	3.19	3.24	3.10	3.20	2246000
2002-01-31	3.20	3.33	3.19	3.24	2932800
2002-02-01	3.25	3.31	3.23	3.30	3009600
2002-02-04	3.25	3.27	3.24	3.27	1406000
2002-02-05	3.27	3.32	3.27	3.31	2078800
2002-02-06	3.28	3.30	3.28	3.29	1408400
2002-02-07	3.28	3.32	3.27	3.30	1212400
2002-02-08	3.48	3.48	3.41	3.48	1412800
2002-02-11	3.48	3.70	3.45	3.59	1452000
2002-02-12	3.61	3.73	3.61	3.61	1760000
2002-02-13	3.51	3.65	3.50	3.65	1176800
2002-02-14	3.64	3.70	3.64	3.68	1984800
2002-02-15	3.68	3.69	3.57	3.61	2157200
2002-02-19	3.53	3.61	3.53	3.58	564400
2002-02-20	3.58	3.65	3.58	3.60	1522000
2002-02-21	3.58	3.73	3.52	3.55	1499200
2002-02-22	3.55	3.63	3.52	3.62	1351600
2002-02-25	3.66	3.72	3.64	3.70	2369600
2002-02-26	3.70	3.76	3.66	3.72	1874000
2002-02-27	3.74	3.83	3.74	3.82	1199200
2002-02-28	3.82	3.90	3.80	3.81	2453200
2002-03-01	3.81	3.91	3.81	3.88	1239200
2002-03-04	3.88	4.05	3.88	4.05	1308000
2002-03-05	4.05	4.13	3.94	3.98	1840400
2002-03-06	3.98	4.04	3.96	4.01	974800
2002-03-07	4.06	4.11	4.06	4.09	1772400
2002-03-08	4.14	4.15	4.01	4.15	1716000
2002-03-11	4.15	4.20	4.11	4.20	1088800
2002-03-12	4.20	4.20	4.10	4.13	964000
2002-03-13	4.13	4.14	4.07	4.08	1204800
2002-03-14	4.07	4.09	4.06	4.07	1120800
2002-03-15	4.05	4.10	3.93	3.99	3319600
2002-03-18	3.96	4.02	3.95	3.97	1687600
2002-03-19	3.97	3.98	3.91	3.94	1340800
2002-03-20	3.90	3.97	3.89	3.94	930800
2002-03-21	3.95	3.97	3.93	3.95	522400
2002-03-22	3.95	3.95	3.88	3.88	1109200
2002-03-25	3.89	3.96	3.84	3.85	1117200
2002-03-26	3.83	3.90	3.76	3.87	3371200
2002-03-27	3.97	4.17	3.97	4.08	1129600
2002-03-28	4.07	4.17	4.03	4.08	990000
2002-04-01	4.13	4.24	4.09	4.24	1092000
2002-04-02	4.22	4.28	4.11	4.20	2398000
2002-04-03	4.17	4.18	4.07	4.08	1992800
2002-04-04	4.09	4.09	3.96	3.97	1907200
2002-04-05	3.99	4.03	3.94	3.98	1362400
2002-04-08	3.98	4.13	3.98	4.09	1639600
2002-04-09	4.09	4.11	4.06	4.09	1092400
2002-04-10	4.09	4.16	4.08	4.16	779200
2002-04-11	4.17	4.28	4.10	4.13	1214800
2002-04-12	4.15	4.15	4.01	4.03	1311600
2002-04-15	4.05	4.08	3.99	4.07	808400
2002-04-16	4.09	4.20	4.09	4.17	2088400
2002-04-17	4.17	4.23	4.12	4.14	1363600
2002-04-18	4.15	4.24	4.11	4.23	991200
2002-04-19	4.23	4.26	4.20	4.25	1255200
2002-04-22	4.27	4.30	4.23	4.24	1295200
2002-04-23	4.24	4.48	4.24	4.40	3731600
2002-04-24	4.36	4.44	4.36	4.40	2251600
2002-04-25	4.40	4.71	4.40	4.70	2580400
2002-04-26	4.65	4.66	4.55	4.66	2692000
2002-04-29	4.66	4.68	4.60	4.64	471600
2002-04-30	4.61	4.66	4.56	4.66	1383600
2002-05-01	4.66	4.78	4.62	4.73	2485600
2002-05-02	4.73	4.73	4.67	4.72	1811200
2002-05-03	4.61	4.71	4.57	4.70	1051200
2002-05-06	4.60	4.63	4.44	4.48	648000
2002-05-07	4.48	4.52	4.36	4.47	888400
2002-05-08	4.65	4.68	4.52	4.59	984000
2002-05-09	4.56	4.67	4.56	4.61	702800
2002-05-10	4.61	4.70	4.61	4.70	970800
2002-05-13	4.71	4.73	4.59	4.71	1303200
2002-05-14	4.71	4.86	4.71	4.83	2522400
2002-05-15	4.78	4.81	4.71	4.78	1381200
2002-05-16	4.77	4.88	4.77	4.81	1414400
2002-05-17	4.81	4.81	4.61	4.68	816800
2002-05-20	4.68	4.71	4.45	4.45	2168400
2002-05-21	4.42	4.49	4.36	4.39	1114400
2002-05-22	4.41	4.50	4.40	4.49	980400
2002-05-23	4.49	4.58	4.48	4.57	807200
2002-05-24	4.57	4.57	4.49	4.55	580800
2002-05-28	4.57	4.57	4.49	4.55	427200
2002-05-29	4.58	4.64	4.48	4.58	732800
2002-05-30	4.52	4.63	4.50	4.63	980000
2002-05-31	4.63	4.64	4.51	4.59	1034800
2002-06-03	4.60	4.60	4.50	4.50	571200
2002-06-04	4.50	4.59	4.47	4.58	1601200
2002-06-05	4.55	4.55	4.46	4.52	851200
2002-06-06	4.53	4.58	4.51	4.55	716800
2002-06-07	4.45	4.50	4.38	4.40	1864400
2002-06-10	4.40	4.46	4.34	4.39	1456000
2002-06-11	4.40	4.40	4.14	4.20	1194800
2002-06-12	4.17	4.32	4.14	4.32	867200
2002-06-13	4.36	4.37	4.28	4.33	1019600
2002-06-14	4.31	4.39	4.28	4.39	1322800
2002-06-17	4.39	4.50	4.38	4.38	978800
2002-06-18	4.36	4.50	4.36	4.40	642400
2002-06-19	4.38	4.46	4.33	4.35	1654000
2002-06-20	4.35	4.38	4.27	4.30	3246000
2002-06-21	4.20	4.29	4.12	4.18	1805600
2002-06-24	4.16	4.24	4.16	4.22	2205200
2002-06-25	4.16	4.30	4.16	4.20	907200
2002-06-26	4.14	4.25	4.11	4.18	1106800
2002-06-27	4.16	4.21	4.08	4.09	1442400
2002-06-28	4.09	4.25	4.09	4.25	1486800
2002-07-01	4.22	4.22	4.13	4.16	685600
2002-07-02	4.14	4.14	3.85	3.87	1234400
2002-07-03	3.87	4.01	3.83	4.01	1574000
2002-07-05	4.02	4.08	4.02	4.07	384800
2002-07-08	4.05	4.07	3.97	3.98	1235600
2002-07-09	4.03	4.04	3.94	4.04	933600
2002-07-10	4.04	4.06	3.94	4.01	1617600
2002-07-11	3.99	3.99	3.78	3.81	2442800
2002-07-12	3.88	3.91	3.75	3.79	1089200
2002-07-15	3.78	3.82	3.54	3.71	1762400
2002-07-16	3.71	3.82	3.67	3.73	1879600
2002-07-17	3.79	3.89	3.63	3.67	1153600
2002-07-18	3.62	3.72	3.62	3.67	2276000
2002-07-19	3.64	3.64	3.49	3.59	1844000
2002-07-22	3.56	3.58	3.36	3.38	1580800
2002-07-23	3.38	3.39	3.17	3.17	1244400
2002-07-24	3.05	3.42	3.04	3.42	2012400
2002-07-25	3.42	3.55	3.38	3.55	1296800
2002-07-26	3.55	3.61	3.49	3.56	2346800
2002-07-29	3.58	3.91	3.58	3.90	1034400
2002-07-30	3.95	3.95	3.75	3.89	1236400
2002-07-31	3.88	3.89	3.75	3.79	2043200
2002-08-01	3.79	3.83	3.70	3.71	3139600
2002-08-02	3.71	3.73	3.55	3.56	754000
2002-08-05	3.55	3.61	3.45	3.47	658000
2002-08-06	3.49	3.72	3.47	3.64	735200
2002-08-07	3.64	3.64	3.51	3.63	1041200
2002-08-08	3.63	3.87	3.61	3.87	884400
2002-08-09	3.84	3.84	3.68	3.82	1731600
2002-08-12	3.82	4.08	3.74	4.08	794000
2002-08-13	4.06	4.07	3.90	3.92	915600
2002-08-14	3.92	4.02	3.77	3.86	1525600
2002-08-15	3.86	4.15	3.86	4.07	1627600
2002-08-16	4.08	4.12	4.00	4.06	692800
2002-08-19	4.10	4.16	4.01	4.15	1149600
2002-08-20	4.15	4.15	3.95	3.97	714800
2002-08-21	3.89	4.07	3.79	4.07	2033200
2002-08-22	4.07	4.15	4.04	4.11	1151200
2002-08-23	4.08	4.08	3.91	3.91	1258800
2002-08-26	3.89	4.08	3.87	4.05	364000
2002-08-27	4.07	4.09	3.87	3.87	666800
2002-08-28	3.88	3.88	3.68	3.68	1246400
2002-08-29	3.83	3.83	3.66	3.71	1078800
2002-08-30	3.71	3.81	3.71	3.76	270000
2002-09-03	3.72	3.72	3.55	3.56	1009200
2002-09-04	3.56	3.61	3.49	3.59	693200
2002-09-05	3.58	3.64	3.54	3.55	514400
2002-09-06	3.57	3.70	3.57	3.70	586800
2002-09-09	3.69	3.77	3.65	3.74	665200
2002-09-10	3.73	3.88	3.73	3.87	741600
2002-09-11	3.95	3.98	3.85	3.89	1090800
2002-09-12	3.87	3.88	3.75	3.76	570000
2002-09-13	3.77	3.85	3.75	3.78	639200
2002-09-16	3.77	3.81	3.77	3.79	669600
2002-09-17	3.87	3.88	3.60	3.68	1598000
2002-09-18	3.68	3.75	3.62	3.69	528400
2002-09-19	3.67	3.76	3.62	3.66	757200
2002-09-20	3.69	3.71	3.57	3.58	1904000
2002-09-23	3.55	3.65	3.53	3.57	1490000
2002-09-24	3.55	3.55	3.44	3.48	2088800
2002-09-25	3.51	3.73	3.48	3.73	2135200
2002-09-26	3.72	3.80	3.64	3.66	3033200
2002-09-27	3.65	3.65	3.44	3.44	2308400
2002-09-30	3.43	3.51	3.34	3.43	1324000
2002-10-01	3.49	3.50	3.46	3.49	1054400
2002-10-02	3.50	3.69	3.49	3.61	2450400
2002-10-03	3.61	3.70	3.61	3.62	1191200
2002-10-04	3.64	3.68	3.53	3.60	640400
2002-10-07	3.58	3.65	3.50	3.50	624400
2002-10-08	3.48	3.52	3.38	3.47	753200
2002-10-09	3.48	3.51	3.42	3.42	904400
2002-10-10	3.38	3.49	3.37	3.49	983200
2002-10-11	3.68	3.75	3.63	3.64	1044800
2002-10-14	3.63	3.76	3.59	3.75	859600
2002-10-15	3.87	3.89	3.84	3.88	1523200
2002-10-16	3.86	3.92	3.79	3.85	1074800
2002-10-17	3.90	3.95	3.90	3.95	1149200
2002-10-18	3.95	3.99	3.85	3.93	1014000
2002-10-21	3.83	3.96	3.80	3.92	1064400
2002-10-22	3.92	3.92	3.67	3.72	2243600
2002-10-23	3.71	3.87	3.67	3.87	2524400
2002-10-24	3.87	3.87	3.73	3.78	1395600
2002-10-25	3.77	3.77	3.55	3.61	1575600
2002-10-28	3.61	3.77	3.61	3.72	1375600
2002-10-29	3.73	3.76	3.63	3.73	1835200
2002-10-30	3.67	3.79	3.67	3.79	3660400
2002-10-31	3.82	3.84	3.77	3.79	1470000
2002-11-01	3.78	3.91	3.77	3.91	1046800
2002-11-04	3.91	3.91	3.81	3.89	1055200
2002-11-05	3.84	3.86	3.77	3.84	1282400
2002-11-06	3.84	3.98	3.77	3.96	1571600
2002-11-07	3.95	3.95	3.82	3.85	741600
2002-11-08	3.85	3.86	3.78	3.80	551200
2002-11-11	3.81	3.83	3.66	3.68	565200
2002-11-12	3.70	3.75	3.60	3.66	910000
2002-11-13	3.64	3.70	3.51	3.55	679600
2002-11-14	3.56	3.66	3.56	3.65	921600
2002-11-15	3.65	3.69	3.61	3.68	672400
2002-11-18	3.69	3.81	3.64	3.81	1282400
2002-11-19	3.81	3.84	3.78	3.79	1112800
2002-11-20	3.80	3.89	3.78	3.88	1300400
2002-11-21	3.85	3.90	3.84	3.84	706000
2002-11-22	3.85	3.88	3.80	3.83	792800
2002-11-25	3.84	3.90	3.83	3.89	810800
2002-11-26	3.88	3.88	3.82	3.84	1034000
2002-11-27	3.84	3.94	3.84	3.90	868800
2002-11-29	3.91	3.98	3.88	3.94	522800
2002-12-02	3.96	4.10	3.95	4.10	1293200
2002-12-03	4.10	4.20	4.09	4.13	1074400
2002-12-04	4.11	4.14	4.07	4.09	1975600
2002-12-05	4.08	4.14	4.05	4.07	1184400
2002-12-06	4.05	4.12	4.04	4.07	903600
2002-12-09	4.07	4.13	4.02	4.03	756000
2002-12-10	4.05	4.08	4.02	4.04	661600
2002-12-11	4.04	4.06	3.98	4.04	1079200
2002-12-12	4.06	4.09	4.04	4.07	1101200
2002-12-13	4.07	4.09	4.02	4.02	794800
2002-12-16	4.04	4.26	4.04	4.25	1219200
2002-12-17	4.23	4.29	4.20	4.21	1447600
2002-12-18	4.21	4.21	4.01	4.01	659200
2002-12-19	4.01	4.10	3.99	3.99	1272400
2002-12-20	3.99	4.10	3.95	4.10	1229600
2002-12-23	4.08	4.12	4.02	4.08	880400
2002-12-24	4.08	4.08	4.01	4.01	286800
2002-12-26	4.01	4.04	3.98	4.04	963200
2002-12-27	4.05	4.25	4.05	4.21	2097200
2002-12-30	4.25	4.26	4.09	4.09	1714800
2002-12-31	4.11	4.21	4.10	4.18	1203200
2003-01-02	4.20	4.25	4.13	4.24	2505200
2003-01-03	4.25	4.26	4.20	4.21	638800
2003-01-06	4.24	4.29	4.19	4.20	1438000
2003-01-07	4.22	4.23	4.02	4.04	1649600
2003-01-08	4.05	4.06	3.95	3.96	785200
2003-01-09	3.99	4.11	3.99	4.10	1099200
2003-01-10	4.12	4.13	3.95	3.96	2001600
2003-01-13	4.01	4.06	3.87	3.90	1617600
2003-01-14	3.88	3.92	3.88	3.91	722800
2003-01-15	3.91	4.09	3.89	4.09	1877200
2003-01-16	4.09	4.11	4.06	4.09	1286000
2003-01-17	4.07	4.09	4.03	4.07	798000
2003-01-21	4.07	4.08	3.97	3.97	1108400
2003-01-22	3.97	4.05	3.91	4.04	1150800
2003-01-23	4.06	4.06	4.01	4.04	649600
2003-01-24	4.04	4.04	3.91	3.98	700000
2003-01-27	4.01	4.01	3.76	3.85	1021200
2003-01-28	3.95	4.07	3.89	3.90	1136800
2003-01-29	3.91	3.94	3.84	3.90	1969200
2003-01-30	4.09	4.21	3.99	4.00	1571200
2003-01-31	3.99	4.04	3.95	3.97	1021200
2003-02-03	3.98	4.00	3.94	3.94	951600
2003-02-04	3.93	4.01	3.89	3.97	1524800
2003-02-05	3.99	4.08	3.99	4.08	1087600
2003-02-06	4.05	4.11	4.02	4.02	1079200
2003-02-07	4.02	4.05	3.96	4.00	687200
2003-02-10	3.98	4.05	3.95	4.03	778000
2003-02-11	4.25	4.25	4.00	4.01	1802800
2003-02-12	4.00	4.00	3.88	3.89	2136800
2003-02-13	3.89	3.91	3.80	3.84	2133600
2003-02-14	3.85	3.89	3.82	3.89	630000
2003-02-18	3.90	4.06	3.88	4.01	1031200
2003-02-19	4.00	4.03	3.95	3.97	542000
2003-02-20	3.98	4.00	3.92	3.97	553600
2003-02-21	3.94	4.15	3.93	4.13	1820400
2003-02-24	4.14	4.24	4.11	4.23	2137200
2003-02-25	4.22	4.26	4.13	4.16	1288400
2003-02-26	4.16	4.29	4.16	4.24	1450000
2003-02-27	4.24	4.26	4.08	4.13	1143200
2003-02-28	4.13	4.19	4.08	4.08	432000
2003-03-03	4.15	4.15	4.05	4.08	798400
2003-03-04	4.08	4.13	4.04	4.08	831600
2003-03-05	4.08	4.10	3.98	4.03	1402400
2003-03-06	4.02	4.07	3.99	4.04	861200
2003-03-07	4.03	4.06	3.99	4.02	474000
2003-03-10	4.01	4.04	3.94	3.95	542000
2003-03-11	3.94	3.96	3.79	3.80	867200
2003-03-12	3.69	3.75	3.67	3.72	1713600
2003-03-13	3.74	3.81	3.73	3.77	2083600
2003-03-14	3.77	3.91	3.75	3.89	1453200
2003-03-17	3.88	3.98	3.79	3.88	1580000
2003-03-18	3.88	4.08	3.81	4.08	1489600
2003-03-19	4.07	4.09	4.01	4.04	912400
2003-03-20	4.02	4.13	4.01	4.10	2034000
2003-03-21	4.16	4.16	3.95	3.96	964800
2003-03-24	3.95	3.96	3.82	3.87	1311600
2003-03-25	3.87	3.99	3.83	3.97	903200
2003-03-26	3.97	4.02	3.92	3.92	786000
2003-03-27	3.94	4.04	3.94	3.99	524800
2003-03-28	3.98	4.04	3.98	4.02	998800
2003-03-31	3.99	3.99	3.91	3.93	801600
2003-04-01	3.95	4.00	3.91	3.97	944400
2003-04-02	4.00	4.03	3.97	4.02	1087200
2003-04-03	4.02	4.02	3.90	3.90	842400
2003-04-04	3.91	3.95	3.86	3.89	1168800
2003-04-07	3.91	3.95	3.82	3.83	882400
2003-04-08	3.85	3.87	3.81	3.84	1002000
2003-04-09	3.85	3.94	3.83	3.92	1233200
2003-04-10	3.92	3.98	3.91	3.97	2864800
2003-04-11	4.00	4.00	3.87	3.88	1313600
2003-04-14	3.89	3.89	3.86	3.88	1072800
2003-04-15	3.88	3.89	3.84	3.89	2208400
2003-04-16	3.91	3.92	3.79	3.79	1174000
2003-04-17	3.79	3.88	3.74	3.87	2960000
2003-04-21	3.88	3.90	3.85	3.89	840400
2003-04-22	3.87	3.96	3.84	3.88	658400
2003-04-23	3.88	3.96	3.85	3.89	768400
2003-04-24	3.88	3.88	3.82	3.82	860400
2003-04-25	3.83	3.83	3.77	3.78	663200
2003-04-28	3.77	3.87	3.75	3.86	1185600
2003-04-29	3.89	3.91	3.81	3.84	1668800
2003-04-30	3.82	3.87	3.80	3.85	1588800
2003-05-01	3.85	3.97	3.85	3.97	1602800
2003-05-02	3.97	4.05	3.96	3.99	1711600
2003-05-05	4.00	4.10	3.99	4.09	1186000
2003-05-06	4.10	4.14	4.06	4.12	886000
2003-05-07	4.12	4.13	4.05	4.10	1877600
2003-05-08	4.10	4.24	4.07	4.23	1087200
2003-05-09	4.23	4.28	4.16	4.28	1058000
2003-05-12	4.27	4.35	4.27	4.29	858800
2003-05-13	4.29	4.36	4.22	4.34	879600
2003-05-14	4.34	4.37	4.29	4.35	1110000
2003-05-15	4.36	4.36	4.31	4.33	1382400
2003-05-16	4.33	4.33	4.22	4.26	1203200
2003-05-19	4.21	4.25	4.13	4.15	1790800
2003-05-20	4.13	4.22	4.13	4.20	1363200
2003-05-21	4.19	4.34	4.15	4.34	1126000
2003-05-22	4.31	4.35	4.30	4.34	1196000
2003-05-23	4.32	4.46	4.32	4.45	2435200
2003-05-27	4.45	4.61	4.44	4.60	1598400
2003-05-28	4.59	4.59	4.49	4.50	1548400
2003-05-29	4.48	4.49	4.33	4.38	1082400
2003-05-30	4.35	4.57	4.33	4.57	2916000
2003-06-02	4.55	4.60	4.54	4.56	1072400
2003-06-03	4.53	4.55	4.47	4.50	1385600
2003-06-04	4.52	4.55	4.47	4.53	1871600
2003-06-05	4.52	4.55	4.47	4.53	575600
2003-06-06	4.54	4.63	4.50	4.53	846400
2003-06-09	4.53	4.54	4.45	4.53	618800
2003-06-10	4.50	4.56	4.49	4.50	1476800
2003-06-11	4.50	4.63	4.45	4.63	1408400
2003-06-12	4.62	4.66	4.44	4.49	1136800
2003-06-13	4.49	4.49	4.24	4.31	1463200
2003-06-16	4.31	4.35	4.28	4.32	2368000
2003-06-17	4.33	4.39	4.30	4.34	1590400
2003-06-18	4.34	4.40	4.27	4.30	1457200
2003-06-19	4.27	4.40	4.26	4.33	1417200
2003-06-20	4.33	4.37	4.26	4.29	1173200
2003-06-23	4.29	4.30	4.21	4.23	1311600
2003-06-24	4.23	4.33	4.18	4.28	1146000
2003-06-25	4.29	4.39	4.29	4.32	1556800
2003-06-26	4.33	4.36	4.24	4.28	1782800
2003-06-27	4.27	4.42	4.26	4.34	1223600
2003-06-30	4.36	4.40	4.30	4.31	1996800
2003-07-01	4.30	4.32	4.27	4.27	1585600
2003-07-02	4.29	4.33	4.28	4.33	1050800
2003-07-03	4.28	4.34	4.25	4.31	644800
2003-07-07	4.32	4.33	4.23	4.23	1241600
2003-07-08	4.23	4.32	4.20	4.32	1416800
2003-07-09	4.29	4.38	4.29	4.30	932800
2003-07-10	4.29	4.33	4.17	4.22	915200
2003-07-11	4.20	4.28	4.19	4.24	789600
2003-07-14	4.28	4.32	4.13	4.18	1870000
2003-07-15	4.20	4.23	4.16	4.20	1044800
2003-07-16	4.23	4.26	4.18	4.20	1262400
2003-07-17	4.20	4.28	4.20	4.22	1502000
2003-07-18	4.24	4.50	4.24	4.47	1792800
2003-07-21	4.46	4.47	4.26	4.32	1202800
2003-07-22	4.31	4.37	4.30	4.35	1461200
2003-07-23	4.32	4.38	4.23	4.27	1932400
2003-07-24	4.40	4.48	4.36	4.37	2587600
2003-07-25	4.40	4.52	4.40	4.44	2169200
2003-07-28	4.47	4.54	4.47	4.52	1344400
2003-07-29	4.52	4.54	4.45	4.45	1180800
2003-07-30	4.45	4.62	4.44	4.55	1993200
2003-07-31	4.58	4.70	4.58	4.60	3553600
2003-08-01	4.59	4.67	4.56	4.61	2209200
2003-08-04	4.65	4.68	4.54	4.56	1734800
2003-08-05	4.56	4.61	4.53	4.54	944000
2003-08-06	4.50	4.56	4.50	4.54	1922000
2003-08-07	4.54	4.65	4.50	4.64	2564800
2003-08-08	4.68	4.70	4.62	4.66	1005600
2003-08-11	4.69	4.80	4.67	4.73	1938400
2003-08-12	4.73	4.78	4.70	4.75	1257600
2003-08-13	4.78	4.83	4.74	4.75	792000
2003-08-14	4.77	4.83	4.70	4.73	1186800
2003-08-15	4.72	4.83	4.72	4.82	602000
2003-08-18	4.82	4.88	4.80	4.85	950000
2003-08-19	4.89	4.94	4.86	4.89	934800
2003-08-20	4.88	4.97	4.85	4.95	1084400
2003-08-21	4.97	5.03	4.96	5.02	778000
2003-08-22	5.02	5.02	4.85	4.85	788400
2003-08-25	4.81	4.85	4.76	4.78	750000
2003-08-26	4.76	4.78	4.64	4.73	2473200
2003-08-27	4.73	4.83	4.70	4.77	1608800
2003-08-28	4.79	4.94	4.76	4.87	1400800
2003-08-29	4.79	4.86	4.78	4.84	1455600
2003-09-02	4.84	4.84	4.72	4.79	2007600
2003-09-03	4.81	4.87	4.79	4.85	1910000
2003-09-04	4.83	4.86	4.75	4.76	1479200
2003-09-05	4.74	4.76	4.73	4.74	791200
2003-09-08	4.76	4.84	4.75	4.80	1187600
2003-09-09	4.76	4.76	4.61	4.66	1284000
2003-09-10	4.67	4.69	4.56	4.66	1705200
2003-09-11	4.67	4.71	4.62	4.64	1642800
2003-09-12	4.64	4.71	4.59	4.71	1388800
2003-09-15	4.71	4.72	4.64	4.67	1360400
2003-09-16	4.67	4.68	4.65	4.67	770000
2003-09-17	4.67	4.67	4.55	4.59	1438000
2003-09-18	4.64	4.64	4.57	4.60	1032000
2003-09-19	4.60	4.64	4.57	4.63	922800
2003-09-22	4.62	4.66	4.48	4.53	2489600
2003-09-23	4.54	4.56	4.51	4.52	1488400
2003-09-24	4.55	4.64	4.54	4.59	2365600
2003-09-25	4.62	4.66	4.58	4.59	949200
2003-09-26	4.58	4.59	4.45	4.45	1266000
2003-09-29	4.47	4.50	4.43	4.46	882000
2003-09-30	4.46	4.49	4.38	4.38	2092800
2003-10-01	4.38	4.57	4.38	4.57	1786000
2003-10-02	4.58	4.58	4.44	4.54	1675200
2003-10-03	4.53	4.59	4.53	4.58	1706000
2003-10-06	4.56	4.63	4.54	4.61	1349200
2003-10-07	4.58	4.59	4.51	4.52	1697600
2003-10-08	4.55	4.56	4.48	4.49	1224400
2003-10-09	4.51	4.53	4.40	4.42	1974000
2003-10-10	4.41	4.45	4.38	4.40	1548800
2003-10-13	4.41	4.41	4.35	4.37	1016800
2003-10-14	4.37	4.38	4.32	4.33	1806800
2003-10-15	4.36	4.36	4.23	4.28	1944400
2003-10-16	4.28	4.35	4.28	4.30	2085600
2003-10-17	4.28	4.32	4.22	4.27	1131200
2003-10-20	4.27	4.33	4.27	4.27	1661200
2003-10-21	4.27	4.38	4.27	4.35	1096800
2003-10-22	4.32	4.33	4.28	4.28	819200
2003-10-23	4.23	4.23	4.16	4.22	1027200
2003-10-24	4.20	4.21	4.13	4.15	1094400
2003-10-27	4.15	4.20	4.12	4.20	1112400
2003-10-28	4.11	4.11	3.93	3.97	6282000
2003-10-29	4.09	4.23	3.94	4.01	5568800
2003-10-30	4.02	4.08	4.01	4.05	3075600
2003-10-31	4.11	4.15	4.04	4.11	2688800
2003-11-03	4.11	4.14	4.07	4.12	1410400
2003-11-04	4.12	4.18	4.09	4.17	2696800
2003-11-05	4.13	4.17	4.09	4.11	2776000
2003-11-06	4.11	4.22	4.07	4.22	1660800
2003-11-07	4.22	4.23	4.17	4.20	1711200
2003-11-10	4.20	4.22	4.14	4.17	1574800
2003-11-11	4.16	4.20	4.10	4.13	928800
2003-11-12	4.09	4.21	4.09	4.21	1124000
2003-11-13	4.24	4.37	4.23	4.32	1791200
2003-11-14	4.34	4.35	4.31	4.32	1159600
2003-11-17	4.32	4.32	4.29	4.31	1305200
2003-11-18	4.31	4.34	4.23	4.28	1412800
2003-11-19	4.33	4.33	4.23	4.26	1524800
2003-11-20	4.26	4.26	4.23	4.23	2332800
2003-11-21	4.24	4.24	4.03	4.08	2717600
2003-11-24	4.10	4.12	4.06	4.10	1680000
2003-11-25	4.19	4.34	4.16	4.33	2733600
2003-11-26	4.31	4.37	4.31	4.34	2146400
2003-11-28	4.34	4.37	4.33	4.35	267200
2003-12-01	4.38	4.51	4.36	4.50	1692400
2003-12-02	4.47	4.60	4.44	4.55	2770800
2003-12-03	4.57	4.60	4.50	4.51	1378400
2003-12-04	4.48	4.74	4.47	4.68	2518000
2003-12-05	4.70	4.76	4.65	4.73	904400
2003-12-08	4.71	4.78	4.71	4.76	1385200
2003-12-09	4.78	4.78	4.67	4.68	1598400
2003-12-10	4.67	4.73	4.62	4.64	984800
2003-12-11	4.62	4.64	4.59	4.64	1120000
2003-12-12	4.54	4.69	4.54	4.68	1625200
2003-12-15	4.73	4.74	4.62	4.64	1499200
2003-12-16	4.64	4.66	4.58	4.62	1332800
2003-12-17	4.62	4.64	4.59	4.62	1029200
2003-12-18	4.64	4.81	4.63	4.81	1579200
2003-12-19	4.78	4.80	4.65	4.70	2027200
2003-12-22	4.74	4.78	4.69	4.77	1464800
2003-12-23	4.77	4.77	4.61	4.68	1882000
2003-12-24	4.70	4.73	4.68	4.71	322400
2003-12-26	4.72	4.75	4.68	4.73	638000
2003-12-29	4.73	4.78	4.71	4.78	1387600
2003-12-30	4.77	4.87	4.74	4.75	1330000
2003-12-31	4.86	4.86	4.74	4.77	1204800
2004-01-02	4.76	4.80	4.74	4.77	987200
2004-01-05	4.75	4.84	4.73	4.83	672800
2004-01-06	4.81	4.87	4.76	4.76	685600
2004-01-07	4.79	4.79	4.70	4.74	728000
2004-01-08	4.56	4.78	4.50	4.72	1725200
2004-01-09	4.68	4.96	4.68	4.86	1108800
2004-01-12	4.86	4.88	4.69	4.73	1247600
2004-01-13	4.71	4.82	4.71	4.78	1256400
2004-01-14	4.81	4.82	4.75	4.81	684400
2004-01-15	4.82	4.87	4.76	4.77	1294800
2004-01-16	4.76	4.84	4.76	4.82	708400
2004-01-20	4.84	5.04	4.84	5.04	1177600
2004-01-21	4.94	5.03	4.94	4.97	1204000
2004-01-22	4.96	5.00	4.88	4.94	1547600
2004-01-23	4.93	5.12	4.93	5.04	1148000
2004-01-26	5.08	5.13	5.05	5.13	849600
2004-01-27	5.12	5.17	5.04	5.09	738400
2004-01-28	5.01	5.28	4.97	5.24	4032000
2004-01-29	5.23	5.24	5.12	5.13	1928800
2004-01-30	5.02	5.11	4.95	5.04	1334800
2004-02-02	5.02	5.09	4.99	5.07	2834000
2004-02-03	5.08	5.09	4.98	5.04	1577200
2004-02-04	4.99	5.03	4.99	5.00	2957600
2004-02-05	5.05	5.06	4.91	4.94	1431200
2004-02-06	4.92	4.97	4.92	4.96	1706800
2004-02-09	4.97	5.09	4.97	5.08	2025600
2004-02-10	5.10	5.18	5.08	5.18	1928800
2004-02-11	5.18	5.24	5.14	5.19	1763200
2004-02-12	5.19	5.24	5.18	5.22	1043200
2004-02-13	5.23	5.26	5.16	5.16	1092000
2004-02-17	5.19	5.25	5.17	5.23	879200
2004-02-18	5.32	5.32	5.16	5.19	1774000
2004-02-19	5.23	5.23	5.14	5.16	770800
2004-02-20	5.20	5.21	5.09	5.13	800800
2004-02-23	5.11	5.13	5.06	5.08	934800
2004-02-24	5.06	5.16	5.06	5.10	1797600
2004-02-25	5.14	5.20	5.10	5.20	1233600
2004-02-26	5.21	5.28	5.16	5.25	818400
2004-02-27	5.31	5.41	5.31	5.38	2008800
2004-03-01	5.40	5.54	5.40	5.48	2324400
2004-03-02	5.45	5.61	5.44	5.60	4323600
2004-03-03	5.60	5.67	5.56	5.64	2975200
2004-03-04	5.63	5.67	5.58	5.65	1776400
2004-03-05	5.66	5.73	5.64	5.72	1385600
2004-03-08	5.70	5.83	5.70	5.80	2111200
2004-03-09	5.77	5.78	5.71	5.73	2933600
2004-03-10	5.72	5.74	5.49	5.52	1798000
2004-03-11	5.56	5.59	5.46	5.46	1000800
2004-03-12	5.46	5.58	5.45	5.57	912800
2004-03-15	5.57	5.65	5.51	5.51	694400
2004-03-16	5.53	5.56	5.41	5.44	926800
2004-03-17	5.45	5.60	5.45	5.58	1430400
2004-03-18	5.62	5.63	5.50	5.61	1164800
2004-03-19	5.61	5.63	5.45	5.46	768800
2004-03-22	5.45	5.45	5.36	5.42	870000
2004-03-23	5.42	5.46	5.32	5.36	1362000
2004-03-24	5.31	5.37	5.15	5.17	2233600
2004-03-25	5.18	5.26	5.17	5.25	1654000
2004-03-26	5.25	5.48	5.21	5.41	3135600
2004-03-29	5.52	5.52	5.37	5.41	1585600
2004-03-30	5.40	5.58	5.40	5.51	794000
2004-03-31	5.53	5.57	5.47	5.53	1029200
2004-04-01	5.53	5.56	5.43	5.49	1476800
2004-04-02	5.51	5.56	5.49	5.51	2059600
2004-04-05	5.52	5.54	5.49	5.53	1041600
2004-04-06	5.61	5.65	5.45	5.45	1149600
2004-04-07	5.46	5.47	5.39	5.42	2605200
2004-04-08	5.48	5.54	5.42	5.44	1764800
2004-04-12	5.42	5.60	5.42	5.59	1005200
2004-04-13	5.83	5.83	5.72	5.77	4494800
2004-04-14	5.75	5.79	5.66	5.68	1715200
2004-04-15	5.67	5.80	5.67	5.73	1009200
2004-04-16	5.72	5.81	5.69	5.78	1597600
2004-04-19	5.80	5.82	5.70	5.77	1064000
2004-04-20	5.74	5.78	5.58	5.59	658800
2004-04-21	5.62	5.63	5.55	5.61	726000
2004-04-22	5.61	5.78	5.61	5.66	1771600
2004-04-23	5.69	5.71	5.57	5.71	1406000
2004-04-26	5.61	5.76	5.61	5.73	3127200
2004-04-27	5.76	5.92	5.76	5.85	1286000
2004-04-28	5.83	5.95	5.75	5.86	2116800
2004-04-29	5.86	5.86	5.53	5.60	2012000
2004-04-30	5.61	5.68	5.50	5.58	1286400
2004-05-03	5.58	5.67	5.54	5.67	1823200
2004-05-04	5.66	5.76	5.61	5.69	1708000
2004-05-05	5.49	5.51	5.39	5.48	3428400
2004-05-06	5.46	5.55	5.44	5.48	2737200
2004-05-07	5.46	5.51	5.23	5.25	1460800
2004-05-10	5.22	5.26	5.09	5.10	1932800
2004-05-11	5.18	5.25	5.14	5.24	1455200
2004-05-12	5.28	5.30	5.12	5.21	1498400
2004-05-13	5.20	5.36	5.20	5.34	1466400
2004-05-14	5.31	5.45	5.28	5.36	1513600
2004-05-17	5.36	5.41	5.31	5.32	1167600
2004-05-18	5.38	5.38	5.24	5.27	1199600
2004-05-19	5.42	5.45	5.28	5.36	1548800
2004-05-20	5.36	5.40	5.31	5.32	909200
2004-05-21	5.33	5.35	5.22	5.24	933200
2004-05-24	5.26	5.45	5.23	5.42	1098800
2004-05-25	5.43	5.54	5.41	5.52	960400
2004-05-26	5.53	5.54	5.42	5.45	1384000
2004-05-27	5.46	5.46	5.35	5.37	1228400
2004-05-28	5.37	5.52	5.37	5.52	1281600
2004-06-01	5.51	5.68	5.50	5.62	1192800
2004-06-02	5.61	5.63	5.51	5.52	1472400
2004-06-03	5.49	5.61	5.45	5.45	1788800
2004-06-04	5.52	5.52	5.40	5.46	918000
2004-06-07	5.48	5.62	5.45	5.60	1082800
2004-06-08	5.61	5.72	5.56	5.56	1136800
2004-06-09	5.57	5.57	5.42	5.43	1870400
2004-06-10	5.47	5.53	5.45	5.53	1732000
2004-06-14	5.53	5.56	5.48	5.51	1056800
2004-06-15	5.53	5.73	5.53	5.68	1303200
2004-06-16	5.69	5.81	5.69	5.78	867200
2004-06-17	5.75	5.83	5.74	5.75	1098800
2004-06-18	5.74	5.83	5.69	5.72	1011200
2004-06-21	5.73	5.74	5.67	5.68	1125600
2004-06-22	5.70	5.72	5.66	5.69	1816800
2004-06-23	5.69	5.76	5.64	5.76	1518800
2004-06-24	5.81	5.82	5.67	5.70	902000
2004-06-25	5.78	5.84	5.67	5.73	2646800
2004-06-28	5.73	5.73	5.56	5.57	1445200
2004-06-29	5.54	5.73	5.54	5.65	1364800
2004-06-30	5.73	5.93	5.72	5.89	3043200
2004-07-01	5.91	5.91	5.82	5.83	1710800
2004-07-02	5.87	5.96	5.79	5.88	1477600
2004-07-06	5.88	5.91	5.77	5.80	1361200
2004-07-07	5.81	5.86	5.76	5.86	967200
2004-07-08	5.87	5.91	5.76	5.79	1602000
2004-07-09	5.81	5.92	5.74	5.90	1556400
2004-07-12	5.94	6.02	5.90	6.00	2714800
2004-07-13	5.92	6.01	5.92	5.97	1315600
2004-07-14	5.97	6.11	5.97	6.08	1397200
2004-07-15	6.11	6.18	6.04	6.10	1567600
2004-07-16	6.12	6.17	6.08	6.15	911600
2004-07-19	6.13	6.21	6.10	6.17	1150800
2004-07-20	6.19	6.19	6.04	6.11	1181600
2004-07-21	6.14	6.22	5.99	6.00	1007600
2004-07-22	6.00	6.04	5.92	6.01	1185600
2004-07-23	6.01	6.02	5.92	5.99	908800
2004-07-26	6.00	6.05	5.90	5.94	1459600
2004-07-27	6.00	6.06	5.95	6.02	1448000
2004-07-28	6.09	6.11	6.02	6.09	1322000
2004-07-29	6.14	6.17	6.03	6.17	1760000
2004-07-30	6.17	6.22	6.12	6.14	1527200
2004-08-02	6.13	6.16	6.01	6.07	1226000
2004-08-03	6.16	6.33	6.16	6.24	2594000
2004-08-04	6.26	6.26	6.09	6.11	2239200
2004-08-05	6.13	6.15	5.87	5.97	2688800
2004-08-06	5.99	6.01	5.83	5.87	2015600
2004-08-09	5.91	5.99	5.89	5.93	2489600
2004-08-10	5.98	6.05	5.94	5.97	1892000
2004-08-11	6.00	6.09	5.96	6.02	1788400
2004-08-12	6.02	6.11	5.93	5.93	1993600
2004-08-13	5.96	5.98	5.90	5.92	1483600
2004-08-16	5.95	6.03	5.93	6.03	1290000
2004-08-17	6.11	6.11	5.93	5.93	1931600
2004-08-18	5.93	6.16	5.92	6.14	2992800
2004-08-19	6.12	6.21	6.11	6.14	2166400
2004-08-20	6.12	6.31	6.11	6.29	3369600
2004-08-23	6.27	6.29	6.17	6.17	2127600
2004-08-24	6.20	6.22	6.08	6.13	1337600
2004-08-25	6.16	6.20	6.12	6.15	1512000
2004-08-26	6.09	6.27	6.09	6.26	2168000
2004-08-27	6.24	6.33	6.22	6.26	1117200
2004-08-30	6.23	6.32	6.17	6.27	1130000
2004-08-31	6.25	6.33	6.25	6.29	1586000
2004-09-01	6.33	6.53	6.31	6.48	2164800
2004-09-02	6.48	6.53	6.43	6.48	1280800
2004-09-03	6.45	6.50	6.42	6.49	1598800
2004-09-07	6.49	6.49	6.35	6.40	2134400
2004-09-08	6.45	6.47	6.38	6.44	2142000
2004-09-09	6.48	6.58	6.44	6.56	2532400
2004-09-10	6.56	6.56	6.45	6.50	998000
2004-09-13	6.52	6.60	6.45	6.46	1872000
2004-09-14	6.46	6.50	6.38	6.48	2112800
2004-09-15	6.46	6.59	6.42	6.56	2038400
2004-09-16	6.55	6.63	6.51	6.61	1647600
2004-09-17	6.62	6.68	6.59	6.66	1220400
2004-09-20	6.65	6.75	6.65	6.68	1762400
2004-09-21	6.73	6.79	6.65	6.75	1331200
2004-09-22	6.67	6.77	6.66	6.72	1216800
2004-09-23	6.72	6.72	6.63	6.66	2027600
2004-09-24	6.67	6.79	6.66	6.76	863600
2004-09-27	6.79	6.82	6.70	6.77	2090800
2004-09-28	6.79	6.86	6.75	6.84	2292800
2004-09-29	6.84	6.85	6.73	6.81	1352400
2004-09-30	6.94	6.96	6.79	6.84	3012000
2004-10-01	6.84	6.93	6.79	6.93	3206000
2004-10-04	6.95	6.97	6.80	6.83	2930400
2004-10-05	6.88	6.94	6.85	6.88	1596000
2004-10-06	6.90	7.05	6.90	7.05	2581200
2004-10-07	7.04	7.06	6.94	6.95	1352000
2004-10-08	6.94	7.04	6.89	6.96	1097600
2004-10-11	6.96	6.96	6.73	6.80	1259200
2004-10-12	6.78	6.87	6.72	6.77	1158000
2004-10-13	6.88	6.89	6.55	6.67	2668800
2004-10-14	6.72	6.84	6.72	6.76	1528800
2004-10-15	6.83	6.83	6.74	6.76	740400
2004-10-18	6.77	6.78	6.62	6.64	1183200
2004-10-19	6.62	6.72	6.57	6.64	1038800
2004-10-20	6.66	6.87	6.66	6.82	2686000
2004-10-21	6.87	6.89	6.81	6.85	2222000
2004-10-22	6.87	6.93	6.76	6.76	1245600
2004-10-25	6.76	6.86	6.68	6.86	1482400
2004-10-26	6.80	6.90	6.72	6.84	3616400
2004-10-27	6.84	6.93	6.40	6.47	4161600
2004-10-28	6.47	6.48	6.14	6.21	4853600
2004-10-29	6.21	6.34	6.11	6.19	4076800
2004-11-01	6.29	6.29	6.08	6.13	3908400
2004-11-02	6.14	6.14	5.95	5.96	2899600
2004-11-03	6.09	6.12	5.98	6.08	3733200
2004-11-04	6.13	6.17	6.04	6.10	2278000
2004-11-05	6.10	6.23	6.05	6.07	2970400
2004-11-08	5.98	6.01	5.84	5.87	9180000
2004-11-09	5.87	5.97	5.83	5.91	4061600
2004-11-10	5.89	6.09	5.89	6.03	2657600
2004-11-11	6.02	6.02	5.91	5.97	3692800
2004-11-12	5.98	6.23	5.97	6.21	3420800
2004-11-15	6.21	6.21	6.04	6.08	3872400
2004-11-16	6.10	6.19	6.10	6.14	3060400
2004-11-17	6.09	6.26	6.06	6.22	2872400
2004-11-18	6.25	6.42	6.23	6.41	3799200
2004-11-19	6.44	6.56	6.42	6.56	5045200
2004-11-22	6.61	6.64	6.53	6.64	5926400
2004-11-23	6.66	6.77	6.64	6.74	4538400
2004-11-24	6.77	6.83	6.69	6.77	3575600
2004-11-26	6.75	6.85	6.75	6.76	630400
2004-11-29	6.69	6.76	6.61	6.70	3172000
2004-11-30	6.68	6.75	6.68	6.72	1865600
2004-12-01	6.70	6.71	6.45	6.50	4350800
2004-12-02	6.50	6.50	6.28	6.38	4139600
2004-12-03	6.38	6.48	6.35	6.42	1685200
2004-12-06	6.45	6.55	6.39	6.55	2868400
2004-12-07	6.52	6.52	6.20	6.22	2213600
2004-12-08	6.22	6.34	6.17	6.34	2524800
2004-12-09	6.36	6.54	6.35	6.52	2957600
2004-12-10	6.48	6.54	6.46	6.50	2173600
2004-12-13	6.55	6.57	6.47	6.49	1522000
2004-12-14	6.57	6.59	6.51	6.56	2187600
2004-12-15	6.55	6.59	6.48	6.53	2892000
2004-12-16	6.52	6.61	6.47	6.48	1678400
2004-12-17	6.46	6.53	6.45	6.52	1658800
2004-12-20	6.49	6.57	6.47	6.55	1294400
2004-12-21	6.66	6.74	6.60	6.72	2031200
2004-12-22	6.72	6.75	6.58	6.65	1309600
2004-12-23	6.65	6.75	6.65	6.72	655200
2004-12-27	6.71	6.71	6.52	6.53	733600
2004-12-28	6.52	6.63	6.52	6.63	837200
2004-12-29	6.61	6.68	6.59	6.67	633600
2004-12-30	6.64	6.65	6.56	6.59	602400
2004-12-31	6.58	6.63	6.57	6.59	913600
2005-01-03	6.47	6.51	6.24	6.26	2546800
2005-01-04	6.26	6.32	6.19	6.22	2432800
2005-01-05	6.13	6.17	6.09	6.10	2226000
2005-01-06	6.10	6.25	6.07	6.20	2990000
2005-01-07	6.22	6.22	6.02	6.02	2424000
2005-01-10	6.09	6.16	6.07	6.11	2703200
2005-01-11	6.07	6.14	6.05	6.12	1333600
2005-01-12	6.10	6.20	6.09	6.16	2141600
2005-01-13	6.20	6.34	6.18	6.30	2462400
2005-01-14	6.35	6.42	6.26	6.42	1479200
2005-01-18	6.49	6.59	6.38	6.45	1973600
2005-01-19	6.42	6.47	6.36	6.38	3092800
2005-01-20	6.36	6.39	6.19	6.27	2023600
2005-01-21	6.30	6.30	6.24	6.24	2863200
2005-01-24	6.32	6.44	6.31	6.38	1405600
2005-01-25	6.35	6.50	6.33	6.39	1991200
2005-01-26	6.40	6.42	6.29	6.31	1658400
2005-01-27	6.32	6.37	6.26	6.34	2627200
2005-01-28	6.29	6.29	6.17	6.23	1704000
2005-01-31	6.07	6.32	6.07	6.27	1530400
2005-02-01	6.26	6.37	6.26	6.34	1209600
2005-02-02	6.34	6.42	6.25	6.41	1343200
2005-02-03	6.39	6.45	6.34	6.45	3326800
2005-02-04	6.46	6.50	6.40	6.42	1113200
2005-02-07	6.43	6.48	6.35	6.43	1063600
2005-02-08	6.55	6.68	6.49	6.58	2388800
2005-02-09	6.60	6.65	6.57	6.59	2915200
2005-02-10	6.67	6.89	6.66	6.85	2711200
2005-02-11	6.82	6.90	6.79	6.87	1579200
2005-02-14	6.85	6.87	6.78	6.80	1348800
2005-02-15	6.78	6.86	6.75	6.81	1114400
2005-02-16	6.82	7.08	6.81	7.05	1917600
2005-02-17	7.05	7.06	6.84	6.85	1279200
2005-02-18	6.85	6.99	6.85	6.94	942400
2005-02-22	6.96	6.98	6.85	6.85	1474800
2005-02-23	6.98	6.99	6.93	6.96	1209200
2005-02-24	6.96	7.03	6.89	7.02	1636400
2005-02-25	6.99	7.12	6.99	7.02	1597600
2005-02-28	7.07	7.16	6.88	7.07	1697600
2005-03-01	7.07	7.11	6.90	6.95	1225600
2005-03-02	6.95	7.04	6.89	6.96	1293600
2005-03-03	6.98	7.16	6.98	7.13	2018400
2005-03-04	7.14	7.35	7.10	7.34	1989200
2005-03-07	7.20	7.21	7.04	7.14	2794000
2005-03-08	7.19	7.29	7.19	7.22	1625200
2005-03-09	7.16	7.16	6.98	6.99	1772400
2005-03-10	6.96	6.96	6.80	6.82	1003200
2005-03-11	6.82	6.97	6.82	6.95	1992000
2005-03-14	6.92	7.03	6.85	7.00	1427200
2005-03-15	7.03	7.07	6.87	6.89	1758400
2005-03-16	6.91	6.99	6.80	6.85	1198400
2005-03-17	6.95	6.98	6.87	6.95	1823200
2005-03-18	7.00	7.09	6.86	6.95	1962000
2005-03-21	6.94	7.02	6.88	6.95	1277200
2005-03-22	6.97	7.12	6.93	6.97	1570800
2005-03-23	6.93	6.93	6.73	6.78	1790400
2005-03-24	6.84	6.91	6.82	6.84	907600
2005-03-28	6.85	6.95	6.83	6.88	1061600
2005-03-29	6.88	7.03	6.78	6.81	1635600
2005-03-30	6.86	6.89	6.70	6.86	1564000
2005-03-31	6.75	6.87	6.66	6.79	4262800
2005-04-01	7.02	7.03	6.83	6.91	2914800
2005-04-04	6.97	7.03	6.79	6.85	1856800
2005-04-05	6.85	6.85	6.68	6.75	1738000
2005-04-06	6.75	6.86	6.74	6.80	1934000
2005-04-07	6.90	6.94	6.76	6.83	2586000
2005-04-08	6.83	6.89	6.66	6.68	2304000
2005-04-11	6.68	6.73	6.58	6.71	1141600
2005-04-12	6.71	6.71	6.45	6.52	1871200
2005-04-13	6.52	6.53	6.30	6.31	2522000
2005-04-14	6.37	6.42	6.25	6.36	2202400
2005-04-15	6.31	6.36	6.21	6.24	3155600
2005-04-18	6.20	6.32	6.19	6.27	2168800
2005-04-19	6.34	6.42	6.31	6.38	3197200
2005-04-20	6.51	6.51	6.30	6.31	1387200
2005-04-21	6.42	6.65	6.41	6.64	2199200
2005-04-22	6.69	6.75	6.53	6.61	2166400
2005-04-25	6.69	6.82	6.68	6.76	1615200
2005-04-26	6.76	6.76	6.59	6.61	2466400
2005-04-27	6.61	6.61	6.44	6.45	2172800
2005-04-28	6.42	6.43	6.34	6.36	1992800
2005-04-29	6.36	6.39	6.14	6.21	3406800
2005-05-02	6.26	6.46	6.20	6.43	1710800
2005-05-03	6.38	6.38	6.23	6.25	1997600
2005-05-04	6.26	6.48	6.22	6.41	2189600
2005-05-05	6.41	6.50	6.36	6.45	2235600
2005-05-06	6.53	6.55	6.45	6.46	2235600
2005-05-09	6.46	6.51	6.38	6.39	2539200
2005-05-10	6.42	6.49	6.30	6.32	2238000
2005-05-11	6.14	6.28	6.14	6.25	4066000
2005-05-12	6.25	6.25	6.01	6.03	2511200
2005-05-13	6.04	6.10	5.88	5.97	2060000
2005-05-16	5.95	6.00	5.87	5.99	3382400
2005-05-17	5.98	6.04	5.93	5.95	3571200
2005-05-18	5.98	5.99	5.86	5.96	4408800
2005-05-19	5.96	6.13	5.96	6.12	1831200
2005-05-20	6.13	6.20	6.11	6.13	1980000
2005-05-23	6.14	6.18	6.09	6.15	1952800
2005-05-24	6.16	6.24	6.14	6.24	1984400
2005-05-25	6.22	6.37	6.17	6.37	3032000
2005-05-26	6.37	6.53	6.33	6.53	3251600
2005-05-27	6.51	6.65	6.49	6.62	2272000
2005-05-31	6.60	6.60	6.39	6.46	2580400
2005-06-01	6.47	6.57	6.46	6.54	672000
2005-06-02	6.53	6.53	6.36	6.41	2398800
2005-06-03	6.44	6.54	6.41	6.49	1158800
2005-06-06	6.55	6.56	6.40	6.42	3076000
2005-06-07	6.46	6.51	6.35	6.36	1394400
2005-06-08	6.36	6.47	6.32	6.38	1029600
2005-06-09	6.42	6.54	6.36	6.54	1597600
2005-06-10	6.55	6.57	6.47	6.52	874000
2005-06-13	6.50	6.53	6.43	6.52	1370800
2005-06-14	6.51	6.62	6.49	6.52	1868400
2005-06-15	6.57	6.60	6.50	6.51	1997600
2005-06-16	6.54	6.62	6.51	6.62	1442000
2005-06-17	6.67	6.70	6.56	6.69	3080800
2005-06-20	6.69	6.74	6.60	6.67	1302400
2005-06-21	6.65	6.69	6.58	6.63	1941200
2005-06-22	6.63	6.75	6.62	6.71	1895600
2005-06-23	6.66	6.81	6.66	6.72	1625600
2005-06-24	6.74	6.78	6.55	6.55	1696000
2005-06-27	6.58	6.66	6.46	6.57	1838000
2005-06-28	6.55	6.58	6.46	6.54	1648800
2005-06-29	6.54	6.66	6.49	6.55	1134400
2005-06-30	6.56	6.62	6.54	6.54	2861600
2005-07-01	6.56	6.60	6.52	6.55	1296000
2005-07-05	6.59	6.60	6.51	6.55	3417600
2005-07-06	6.57	6.65	6.49	6.59	2141200
2005-07-07	6.45	6.58	6.45	6.56	1899600
2005-07-08	6.68	6.76	6.60	6.66	2328400
2005-07-11	6.65	6.76	6.65	6.71	1877200
2005-07-12	6.76	7.01	6.75	6.99	3915600
2005-07-13	7.03	7.09	6.96	6.97	3959600
2005-07-14	7.02	7.06	6.87	6.90	3111600
2005-07-15	6.83	6.98	6.82	6.85	3893600
2005-07-18	6.96	7.01	6.90	6.95	5402800
2005-07-19	6.95	7.12	6.89	7.11	2304000
2005-07-20	7.10	7.17	7.06	7.16	2500400
2005-07-21	7.17	7.28	7.06	7.12	2869600
2005-07-22	7.16	7.39	7.16	7.36	2095600
2005-07-25	7.21	7.43	7.21	7.34	2082800
2005-07-26	7.37	7.42	7.23	7.33	1249200
2005-07-27	7.33	7.37	7.24	7.34	1762800
2005-07-28	7.37	7.46	7.33	7.42	1319200
2005-07-29	7.47	7.51	7.21	7.42	1678000
2005-08-01	7.47	7.55	7.45	7.52	1676400
2005-08-02	7.55	7.71	7.49	7.64	2265200
2005-08-03	7.64	7.67	7.58	7.67	1662800
2005-08-04	8.19	8.22	7.94	8.06	5133200
2005-08-05	8.08	8.13	7.94	8.03	3481600
2005-08-08	8.08	8.21	8.05	8.07	2801600
2005-08-09	8.11	8.15	8.01	8.07	2512400
2005-08-10	8.16	8.20	8.07	8.20	2527600
2005-08-11	8.24	8.27	8.17	8.25	1992400
2005-08-12	8.29	8.29	8.14	8.24	2001600
2005-08-15	8.24	8.26	8.13	8.16	1171600
2005-08-16	8.11	8.15	7.94	7.99	1243200
2005-08-17	8.03	8.07	7.77	7.81	2532400
2005-08-18	7.79	7.90	7.74	7.80	1187600
2005-08-19	7.87	7.94	7.78	7.78	2013600
2005-08-22	7.88	7.88	7.65	7.75	1746800
2005-08-23	7.80	7.85	7.67	7.73	1285600
2005-08-24	7.78	7.95	7.68	7.85	2062400
2005-08-25	7.84	7.86	7.76	7.83	1259600
2005-08-26	7.85	7.88	7.73	7.73	1279200
2005-08-29	7.87	7.92	7.64	7.75	1744400
2005-08-30	7.81	7.98	7.79	7.90	1412400
2005-08-31	7.92	8.31	7.92	8.23	2567600
2005-09-01	8.30	8.35	8.10	8.25	1934800
2005-09-02	8.22	8.33	8.17	8.24	1962000
2005-09-06	8.24	8.29	8.04	8.22	2080800
2005-09-07	8.24	8.38	8.20	8.33	1248800
2005-09-08	8.37	8.40	8.21	8.23	1396000
2005-09-09	8.27	8.28	8.15	8.25	2030000
2005-09-12	8.18	8.24	8.13	8.16	1927200
2005-09-13	8.15	8.15	8.01	8.03	2072400
2005-09-14	8.08	8.17	7.94	8.04	1931200
2005-09-15	8.09	8.16	7.92	8.06	1101200
2005-09-16	8.06	8.15	8.04	8.10	1088400
2005-09-19	8.19	8.30	8.18	8.28	1011600
2005-09-20	8.26	8.37	8.16	8.19	1742000
2005-09-21	8.37	8.39	8.20	8.20	1568400
2005-09-22	8.29	8.30	8.01	8.12	1389600
2005-09-23	8.08	8.09	7.88	8.00	1324800
2005-09-26	7.95	8.18	7.95	8.16	1571200
2005-09-27	8.21	8.39	8.12	8.35	2334800
2005-09-28	8.35	8.48	8.29	8.36	1596400
2005-09-29	8.38	8.46	8.08	8.25	3160000
2005-09-30	8.69	8.74	8.51	8.62	9366800
2005-10-03	8.71	8.83	8.54	8.76	4877200
2005-10-04	8.76	8.76	8.39	8.40	3553600
2005-10-05	8.45	8.45	8.12	8.15	2706400
2005-10-06	8.06	8.07	7.73	7.90	4292000
2005-10-07	8.00	8.07	7.91	8.01	2836800
2005-10-10	8.03	8.04	7.81	7.85	2004800
2005-10-11	7.94	8.02	7.82	7.86	2696400
2005-10-12	7.80	7.91	7.66	7.74	2161200
2005-10-13	7.74	7.74	7.37	7.61	3063600
2005-10-14	7.59	7.71	7.48	7.71	3434800
2005-10-17	7.81	7.85	7.60	7.67	3080400
2005-10-18	7.60	7.62	7.22	7.24	5560800
2005-10-19	7.18	7.29	6.92	7.27	5436800
2005-10-20	7.16	7.26	7.06	7.14	4465200
2005-10-21	7.09	7.27	7.04	7.15	2753200
2005-10-24	7.14	7.31	7.04	7.29	4468000
2005-10-25	7.30	7.47	7.28	7.47	2228000
2005-10-26	7.42	7.59	7.29	7.36	2621600
2005-10-27	7.36	7.44	7.11	7.18	2638800
2005-10-28	7.23	7.40	7.11	7.35	2981200
2005-10-31	7.44	7.60	7.39	7.46	2204800
2005-11-01	7.46	7.60	7.40	7.56	2430400
2005-11-02	7.29	7.53	6.96	7.51	6420800
2005-11-03	7.60	7.67	7.49	7.54	5390000
2005-11-04	7.53	7.65	7.51	7.55	3726400
2005-11-07	7.55	7.63	7.49	7.52	2620400
2005-11-08	7.49	7.77	7.41	7.63	2673200
2005-11-09	7.62	7.86	7.50	7.62	2694400
2005-11-10	7.59	7.67	7.42	7.47	2908400
2005-11-11	7.45	7.63	7.39	7.57	2567200
2005-11-14	7.65	7.76	7.58	7.71	2202800
2005-11-15	7.71	7.85	7.65	7.79	3504800
2005-11-16	7.88	8.03	7.78	7.98	3500000
2005-11-17	7.79	8.10	7.79	8.03	1772400
2005-11-18	8.04	8.04	7.85	8.02	2095600
2005-11-21	8.03	8.21	7.94	8.21	1812400
2005-11-22	8.28	8.45	8.25	8.41	2673600
2005-11-23	8.34	8.52	8.30	8.44	2590400
2005-11-25	8.25	8.52	8.25	8.46	962800
2005-11-28	8.29	8.35	8.18	8.20	2331600
2005-11-29	8.29	8.36	8.18	8.22	1876000
2005-11-30	8.23	8.46	8.23	8.41	1753600
2005-12-01	8.46	8.70	8.41	8.68	2184000
2005-12-02	8.49	8.79	8.49	8.69	1950000
2005-12-05	8.75	8.79	8.60	8.66	2153200
2005-12-06	8.85	8.85	8.57	8.71	1751600
2005-12-07	8.78	8.80	8.63	8.73	1144000
2005-12-08	8.70	8.88	8.66	8.84	2205200
2005-12-09	8.82	8.83	8.69	8.78	1712800
2005-12-12	8.88	8.96	8.73	8.96	1836400
2005-12-13	9.00	9.05	8.86	8.90	2076400
2005-12-14	8.85	9.04	8.83	8.94	1451600
2005-12-15	8.77	8.91	8.74	8.87	1347600
2005-12-16	8.82	8.83	8.58	8.60	3057600
2005-12-19	8.60	8.67	8.46	8.55	2361200
2005-12-20	8.57	8.77	8.57	8.69	1430800
2005-12-21	8.73	8.80	8.66	8.78	1599200
2005-12-22	8.81	8.84	8.74	8.79	1365600
2005-12-23	8.73	8.85	8.61	8.83	1455600
2005-12-27	8.76	8.76	8.55	8.57	1832400
2005-12-28	8.62	8.89	8.62	8.77	2692000
2005-12-29	8.77	8.90	8.69	8.71	1597200
2005-12-30	8.62	8.90	8.55	8.78	1151600
2006-01-03	8.88	9.40	8.88	9.40	4093600
2006-01-04	9.25	9.62	9.24	9.59	4056400
2006-01-05	9.82	9.83	9.51	9.62	6188800
2006-01-06	9.72	9.80	9.67	9.74	3083200
2006-01-09	9.78	9.79	9.55	9.62	2986000
2006-01-10	9.68	9.75	9.54	9.57	3927200
2006-01-11	9.46	9.52	9.40	9.49	4752400
2006-01-12	9.56	9.75	9.49	9.51	2903200
2006-01-13	9.70	9.70	9.53	9.62	1209600
2006-01-17	9.72	9.77	9.58	9.60	2204400
2006-01-18	9.57	9.58	9.33	9.46	2438000
2006-01-19	9.31	9.67	9.31	9.67	3214000
2006-01-20	9.74	9.95	9.73	9.86	2944000
2006-01-23	9.82	9.85	9.70	9.76	2646400
2006-01-24	9.70	9.93	9.63	9.90	2321600
2006-01-25	9.98	9.99	9.64	9.70	2421600
2006-01-26	9.74	9.80	9.51	9.78	2303200
2006-01-27	9.88	10.13	9.81	9.99	1641600
2006-01-30	10.36	10.78	10.36	10.50	4988400
2006-01-31	10.36	10.66	10.24	10.60	3419200
2006-02-01	10.55	10.70	10.10	10.15	2689200
2006-02-02	10.19	10.24	9.95	10.18	3081600
2006-02-03	10.18	10.22	10.00	10.06	1862400
2006-02-06	10.17	10.23	10.02	10.13	4030800
2006-02-07	10.05	10.05	9.61	9.61	2479200
2006-02-08	9.62	9.80	9.47	9.70	2969600
2006-02-09	9.78	9.92	9.41	9.42	1832000
2006-02-10	9.45	9.51	9.21	9.46	2624800
2006-02-13	9.46	9.49	9.25	9.31	1838000
2006-02-14	9.16	9.28	9.02	9.21	3225200
2006-02-15	9.61	9.94	9.43	9.56	10889200
2006-02-16	9.68	9.69	9.37	9.59	4935600
2006-02-17	9.61	9.68	9.43	9.51	2204400
2006-02-21	9.62	9.84	9.62	9.79	2468800
2006-02-22	9.72	9.72	9.57	9.65	1472000
2006-02-23	9.67	9.81	9.53	9.64	2130800
2006-02-24	9.68	9.85	9.65	9.68	1018400
2006-02-27	9.62	9.70	9.51	9.62	1927200
2006-02-28	9.62	9.63	9.42	9.60	2162000
2006-03-01	9.64	9.87	9.64	9.86	3597200
2006-03-02	9.87	10.05	9.70	10.04	3741200
2006-03-03	10.04	10.19	10.00	10.03	2985200
2006-03-06	9.94	9.94	9.67	9.74	2591600
2006-03-07	9.70	9.71	9.46	9.51	2541600
2006-03-08	9.39	9.62	9.23	9.50	2826800
2006-03-09	9.57	9.66	9.47	9.53	1962400
2006-03-10	9.48	9.66	9.35	9.62	2023200
2006-03-13	9.70	9.91	9.70	9.90	2663600
2006-03-14	9.97	10.13	9.86	10.12	3365200
2006-03-15	10.10	10.19	9.98	10.17	2115200
2006-03-16	10.15	10.32	9.99	10.27	1981600
2006-03-17	10.23	10.28	10.02	10.14	2338800
2006-03-20	10.13	10.26	9.91	10.01	2078000
2006-03-21	9.94	10.19	9.84	9.94	1876000
2006-03-22	9.91	10.18	9.91	10.11	1764400
2006-03-23	10.18	10.42	10.16	10.37	1929200
2006-03-24	10.39	10.55	10.25	10.38	1606000
2006-03-27	10.23	10.31	10.10	10.28	1850400
2006-03-28	10.03	10.44	10.03	10.44	3924000
2006-03-29	10.31	10.46	10.25	10.46	2558800
2006-03-30	10.48	10.57	10.36	10.48	1278800
2006-03-31	10.39	10.60	10.27	10.48	2216800
2006-04-03	10.63	10.71	10.33	10.37	1485200
2006-04-04	10.26	10.50	10.26	10.49	1608400
2006-04-05	10.54	10.81	10.48	10.75	2665200
2006-04-06	10.85	10.90	10.62	10.75	2278000
2006-04-07	10.66	10.77	10.54	10.60	1821600
2006-04-10	10.70	10.77	10.58	10.70	1541600
2006-04-11	10.84	10.84	10.43	10.46	1542400
2006-04-12	10.52	10.58	10.35	10.38	1625200
2006-04-13	10.29	10.50	10.16	10.50	1527600
2006-04-17	10.64	10.67	10.49	10.53	1130000
2006-04-18	10.64	10.87	10.63	10.86	1329200
2006-04-19	10.72	11.20	10.72	11.19	2342400
2006-04-20	11.10	11.34	11.08	11.30	3680800
2006-04-21	11.43	11.59	11.32	11.49	2984800
2006-04-24	11.34	11.46	11.21	11.40	3120800
2006-04-25	11.41	11.51	11.24	11.33	3459200
2006-04-26	11.32	11.53	11.08	11.09	2799600
2006-04-27	10.92	11.11	10.75	11.01	2250000
2006-04-28	10.81	11.26	10.81	11.17	2549200
2006-05-01	11.28	11.44	11.14	11.40	2528000
2006-05-02	11.51	11.76	11.41	11.76	2558400
2006-05-03	11.76	11.76	11.40	11.50	2817200
2006-05-04	11.48	11.88	11.44	11.87	2952800
2006-05-05	11.91	12.27	11.89	12.26	2860800
2006-05-08	12.07	12.30	11.82	12.22	5151600
2006-05-09	12.81	13.85	12.80	13.70	10800800
2006-05-10	13.81	14.71	13.73	14.60	7928400
2006-05-11	14.60	14.70	14.28	14.39	8155600
2006-05-12	14.33	14.33	13.94	13.97	4563600
2006-05-15	13.82	13.87	13.13	13.43	4968000
2006-05-16	13.14	13.59	13.08	13.33	5414800
2006-05-17	13.30	13.54	12.83	12.98	3602000
2006-05-18	13.22	13.38	12.82	12.84	3351200
2006-05-19	12.79	13.02	12.60	12.85	4887600
2006-05-22	12.86	12.89	12.51	12.74	6582400
2006-05-23	12.89	13.24	12.79	12.83	7576800
2006-05-24	12.75	12.99	12.30	12.69	4860400
2006-05-25	12.98	13.12	12.76	13.12	4007200
2006-05-26	13.15	13.34	13.09	13.26	2974000
2006-05-30	13.45	13.56	13.30	13.39	6181200
2006-05-31	13.45	13.67	13.36	13.66	11387600
2006-06-01	13.60	13.85	13.51	13.83	5845600
2006-06-02	14.07	14.16	13.91	13.94	6308400
2006-06-05	14.08	14.13	13.65	13.69	4276800
2006-06-06	13.61	13.72	13.26	13.47	5384400
2006-06-07	13.47	13.47	12.85	12.87	5270000
2006-06-08	12.69	13.04	12.32	13.01	5559600
2006-06-09	13.04	13.06	12.54	12.84	3791200
2006-06-12	12.89	12.90	12.21	12.22	4433600
2006-06-13	12.07	12.32	11.68	11.75	3851600
2006-06-14	11.80	12.03	11.65	11.91	4165200
2006-06-15	12.18	12.63	12.01	12.60	5478400
2006-06-16	12.68	12.73	12.28	12.48	3438400
2006-06-19	12.32	12.33	11.84	11.90	2925200
2006-06-20	12.07	12.16	11.68	11.73	2592800
2006-06-21	11.78	12.39	11.75	12.23	3237600
2006-06-22	12.23	12.45	12.08	12.28	4047600
2006-06-23	12.44	12.80	12.39	12.78	4520000
2006-06-26	12.79	12.91	12.58	12.85	2268400
2006-06-27	13.06	13.19	12.93	12.97	4342400
2006-06-28	13.10	13.30	12.94	13.12	2416400
2006-06-29	13.29	13.77	13.20	13.75	2796000
2006-06-30	13.81	13.85	13.53	13.81	1894800
2006-07-03	13.97	14.05	13.82	14.03	1177200
2006-07-05	13.96	14.26	13.56	14.16	4409200
2006-07-06	14.24	14.55	14.21	14.22	5800400
2006-07-07	14.25	14.42	13.82	13.88	4003200
2006-07-10	13.91	14.21	13.81	13.97	3350000
2006-07-11	14.06	14.29	14.00	14.21	3944800
2006-07-12	14.18	14.53	14.07	14.38	3043200
2006-07-13	14.34	14.40	13.84	13.86	3110400
2006-07-14	13.95	14.27	13.77	14.22	3866400
2006-07-17	14.16	14.21	13.52	13.63	3198000
2006-07-18	13.83	13.89	13.32	13.56	3174400
2006-07-19	13.57	14.20	13.57	14.14	2654000
2006-07-20	14.22	14.30	13.50	13.50	2061600
2006-07-21	13.55	13.56	12.94	12.95	3236400
2006-07-24	12.43	13.06	12.43	12.72	7343200
2006-07-25	12.82	13.26	12.71	13.26	4177600
2006-07-26	13.25	13.29	12.23	12.55	9120800
2006-07-27	12.69	12.79	12.18	12.23	6467600
2006-07-28	12.19	12.76	12.11	12.63	4899200
2006-07-31	12.69	13.00	12.65	12.90	2635600
2006-08-01	12.88	13.08	12.62	13.02	2771200
2006-08-02	13.22	13.49	13.20	13.38	4884000
2006-08-03	13.18	13.45	13.17	13.37	5838800
2006-08-04	13.53	13.55	13.11	13.25	3631600
2006-08-07	13.31	13.50	13.11	13.31	2269200
2006-08-08	13.22	13.43	13.05	13.11	2565600
2006-08-09	13.19	13.31	12.81	12.82	2605600
2006-08-10	12.71	12.94	12.50	12.91	2096800
2006-08-11	12.90	12.97	12.51	12.62	1651600
2006-08-14	12.56	12.66	12.37	12.45	2204800
2006-08-15	12.61	12.74	12.45	12.71	1826400
2006-08-16	12.76	12.96	12.64	12.78	1704000
2006-08-17	12.66	12.72	12.27	12.39	1884800
2006-08-18	12.44	12.75	12.32	12.68	1558400
2006-08-21	12.73	12.87	12.61	12.74	1297600
2006-08-22	12.74	13.01	12.74	12.98	1753200
2006-08-23	12.98	13.02	12.51	12.79	2320400
2006-08-24	12.84	12.98	12.65	12.93	2478400
2006-08-25	12.93	12.93	12.43	12.67	5269600
2006-08-28	12.59	12.72	12.44	12.53	2610400
2006-08-29	12.34	12.36	12.18	12.32	6239600
2006-08-30	12.32	12.32	11.86	11.87	7967200
2006-08-31	11.83	12.16	11.73	12.04	4349200
2006-09-01	12.06	12.28	12.06	12.11	3278400
2006-09-05	12.15	12.79	12.13	12.74	3718000
2006-09-06	12.59	12.76	12.38	12.47	3498000
2006-09-07	12.35	12.55	12.13	12.37	2982800
2006-09-08	12.38	12.51	11.97	11.97	2408000
2006-09-11	11.79	11.79	11.35	11.46	3935200
2006-09-12	11.48	11.70	11.36	11.54	2324000
2006-09-13	11.60	11.75	11.45	11.49	4784800
2006-09-14	11.41	11.54	11.10	11.20	3338000
2006-09-15	11.00	11.37	10.85	11.26	4505600
2006-09-18	11.32	11.48	10.90	10.92	7863200
2006-09-19	10.95	11.07	10.68	10.80	8864400
2006-09-20	10.72	10.93	10.66	10.70	4464400
2006-09-21	10.77	11.09	10.66	10.70	5450400
2006-09-22	10.79	10.85	10.49	10.59	3816400
2006-09-25	10.48	10.57	10.20	10.49	4723200
2006-09-26	10.45	10.77	10.39	10.71	2534800
2006-09-27	10.80	11.02	10.60	10.94	3208000
2006-09-28	10.91	11.17	10.87	10.93	2740000
2006-09-29	10.64	11.13	10.64	10.99	1511600
2006-10-02	10.95	10.97	10.66	10.74	2508000
2006-10-03	10.71	10.72	10.27	10.31	4420800
2006-10-04	10.33	10.54	10.20	10.44	5680000
2006-10-05	10.62	10.91	10.62	10.87	3352800
2006-10-06	10.82	10.99	10.67	10.90	2299600
2006-10-09	11.00	11.12	10.76	10.79	1987200
2006-10-10	10.74	11.25	10.70	11.10	3321600
2006-10-11	11.02	11.20	10.83	10.93	4164000
2006-10-12	10.99	11.36	10.93	11.30	2904000
2006-10-13	11.38	11.64	11.38	11.48	2284000
2006-10-16	11.52	12.06	11.52	12.06	3226800
2006-10-17	12.01	12.03	11.75	12.01	2988000
2006-10-18	12.09	12.12	11.75	11.86	1864400
2006-10-19	11.91	12.34	11.85	12.33	2745200
2006-10-20	12.38	12.40	12.04	12.18	2820800
2006-10-23	12.09	12.38	12.07	12.24	2879200
2006-10-24	12.19	12.72	12.17	12.70	2599200
2006-10-25	12.32	12.67	12.15	12.60	4765600
2006-10-26	12.66	12.76	12.38	12.74	3232800
2006-10-27	12.66	12.70	12.19	12.24	3499600
2006-10-30	12.11	12.42	12.09	12.34	2500400
2006-10-31	12.37	12.46	12.18	12.37	3765200
2006-11-01	12.39	12.42	12.00	12.02	3816000
2006-11-02	11.97	12.11	11.89	12.00	4008800
2006-11-03	12.08	12.31	12.06	12.23	2742000
2006-11-06	12.28	12.41	12.20	12.34	2981200
2006-11-07	12.35	12.39	12.18	12.28	2538400
2006-11-08	12.23	12.52	12.18	12.49	3864000
2006-11-09	12.55	12.74	12.39	12.47	1836000
2006-11-10	12.40	12.41	12.08	12.18	2009600
2006-11-13	12.08	12.12	11.97	12.02	3450400
2006-11-14	12.07	12.11	11.89	11.97	3335600
2006-11-15	12.00	12.32	11.97	12.20	4228400
2006-11-16	12.39	12.45	11.89	11.97	4062400
2006-11-17	11.86	11.87	11.64	11.82	4036400
2006-11-20	11.77	11.95	11.67	11.82	3112800
2006-11-21	11.84	11.99	11.79	11.94	2596800
2006-11-22	11.94	11.94	11.69	11.81	3152000
2006-11-24	11.76	11.89	11.76	11.80	1036800
2006-11-27	11.82	11.84	11.50	11.55	2689200
2006-11-28	11.54	11.74	11.51	11.74	3254800
2006-11-29	11.84	12.13	11.79	12.11	4999600
2006-11-30	12.13	12.28	12.06	12.28	7386400
2006-12-01	12.16	12.45	12.08	12.41	3932400
2006-12-04	12.36	12.36	12.17	12.34	3134400
2006-12-05	12.45	12.53	12.16	12.47	3227600
2006-12-06	12.50	12.74	12.46	12.69	3893600
2006-12-07	12.74	12.74	12.55	12.64	2959200
2006-12-08	12.72	12.89	12.69	12.84	2971200
2006-12-11	12.79	12.91	12.69	12.82	2164800
2006-12-12	12.47	12.87	12.47	12.72	3466000
2006-12-13	12.75	12.92	12.73	12.89	2691600
2006-12-14	12.97	13.08	12.88	13.07	2726800
2006-12-15	13.06	13.12	12.90	12.90	2098400
2006-12-18	12.88	12.88	12.55	12.61	3248800
2006-12-19	12.52	13.09	12.50	12.96	2766000
2006-12-20	12.96	12.99	12.75	12.76	1198400
2006-12-21	12.82	12.93	12.69	12.78	1698000
2006-12-22	12.80	12.85	12.69	12.73	1328000
2006-12-26	12.77	12.91	12.51	12.60	1247600
2006-12-27	12.66	12.81	12.59	12.75	1797200
2006-12-28	12.73	12.86	12.66	12.68	2065200
2006-12-29	12.58	12.68	12.52	12.61	1860800
2007-01-03	12.52	12.53	11.95	12.08	2440400
2007-01-04	12.01	12.04	11.60	11.60	3665600
2007-01-05	11.59	11.65	11.39	11.52	3623600
2007-01-08	11.81	12.17	11.62	11.74	3823600
2007-01-09	11.62	11.64	11.32	11.53	3023200
2007-01-10	11.36	11.62	11.32	11.53	3097600
2007-01-11	11.53	11.76	11.28	11.36	2504800
2007-01-12	11.46	11.82	11.38	11.82	2502000
2007-01-16	11.77	11.80	11.54	11.57	2628400
2007-01-17	11.59	11.83	11.59	11.72	1621200
2007-01-18	11.76	11.86	11.59	11.64	2554000
2007-01-19	11.74	12.09	11.72	12.05	2064000
2007-01-22	12.15	12.17	11.89	12.03	2090400
2007-01-23	12.10	12.39	12.09	12.36	2168400
2007-01-24	12.33	12.44	12.17	12.43	1748000
2007-01-25	12.38	12.40	12.15	12.18	2214000
2007-01-26	12.25	12.29	12.13	12.24	1324000
2007-01-29	12.23	12.36	12.03	12.13	1248000
2007-01-30	12.22	12.53	12.22	12.52	1566400
2007-01-31	12.47	12.73	12.37	12.67	2415200
2007-02-01	12.67	12.84	12.62	12.80	2316000
2007-02-02	13.00	13.00	12.70	12.83	1674000
2007-02-05	12.87	12.93	12.63	12.66	2108800
2007-02-06	12.73	12.81	12.58	12.69	2342000
2007-02-07	12.70	12.74	12.44	12.51	2266400
2007-02-08	12.53	12.96	12.53	12.89	2056800
2007-02-09	12.87	12.94	12.72	12.87	2095200
2007-02-12	12.87	13.20	12.77	12.91	3578836
2007-02-13	13.03	13.23	12.88	13.23	2411428
2007-02-14	13.15	13.30	12.91	13.17	5885420
2007-02-15	13.17	13.52	12.79	13.46	6120400
2007-02-16	13.42	13.64	13.37	13.53	3797200
2007-02-20	13.43	13.52	13.27	13.40	2868400
2007-02-21	13.27	13.56	13.26	13.53	2373200
2007-02-22	13.75	14.00	13.57	13.93	3518400
2007-02-23	13.98	13.99	13.79	13.82	2298000
2007-02-26	13.94	14.07	13.91	13.94	2906084
2007-02-27	13.61	13.84	13.23	13.46	3194000
2007-02-28	13.47	13.58	13.18	13.46	2973200
2007-03-01	13.22	13.73	13.10	13.62	4231396
2007-03-02	13.62	13.70	13.36	13.38	4788800
2007-03-05	13.21	13.61	13.11	13.22	3358400
2007-03-06	13.32	13.66	13.32	13.58	3163200
2007-03-07	13.51	13.93	13.37	13.82	3100000
2007-03-08	13.90	13.95	13.71	13.80	3128000
2007-03-09	13.75	13.85	13.49	13.70	4312000
2007-03-12	13.63	13.74	13.56	13.71	2262400
2007-03-13	13.65	13.83	13.58	13.66	2709552
2007-03-14	13.71	13.90	13.53	13.81	2806400
2007-03-15	13.78	13.88	13.65	13.71	2134800
2007-03-16	13.65	13.81	13.55	13.62	1958000
2007-03-19	13.78	13.97	13.71	13.92	2266000
2007-03-20	13.91	13.96	13.68	13.89	2585200
2007-03-21	14.02	14.32	14.02	14.22	2136800
2007-03-22	14.32	14.38	14.11	14.17	2393600
2007-03-23	14.20	14.27	13.96	14.10	4498000
2007-03-26	14.18	14.32	14.09	14.32	3642400
2007-03-27	14.27	14.38	14.22	14.32	2143200
2007-03-28	14.33	14.38	14.14	14.22	1724400
2007-03-29	14.33	14.50	14.22	14.46	2580400
2007-03-30	14.41	14.49	14.10	14.28	4188400
2007-04-02	14.37	14.50	14.27	14.50	1702000
2007-04-03	14.43	14.47	14.26	14.36	2057900
2007-04-04	14.34	14.54	14.25	14.51	1688000
2007-04-05	14.49	14.61	14.46	14.53	946000
2007-04-09	14.53	14.71	14.45	14.53	1440800
2007-04-10	14.56	14.81	14.50	14.80	1750000
2007-04-11	14.67	14.70	14.46	14.51	2522800
2007-04-12	14.58	14.78	14.50	14.77	1820400
2007-04-13	14.77	14.80	14.65	14.75	1692000
2007-04-16	14.58	14.83	14.58	14.80	2342288
2007-04-17	14.88	14.94	14.70	14.79	1810800
2007-04-18	14.43	14.43	14.11	14.27	3842800
2007-04-19	14.20	14.27	14.12	14.17	1721600
2007-04-20	14.31	14.41	14.01	14.18	3064400
2007-04-23	14.19	14.35	14.18	14.31	2128400
2007-04-24	14.35	14.36	14.15	14.31	1335600
2007-04-25	14.43	14.84	14.40	14.77	2303784
2007-04-26	14.76	14.85	14.61	14.80	3241600
2007-04-27	14.78	14.92	14.73	14.86	3696800
2007-04-30	14.88	15.00	14.50	14.51	1877188
2007-05-01	14.56	14.60	14.31	14.47	1611600
2007-05-02	14.47	14.66	14.43	14.56	2385800
2007-05-03	14.55	14.93	14.53	14.90	2238000
2007-05-04	14.90	15.08	14.82	14.93	2124400
2007-05-07	14.91	14.96	14.77	14.86	2614600
2007-05-08	14.85	14.85	14.49	14.54	2796000
2007-05-09	14.52	14.98	14.48	14.98	5501600
2007-05-10	15.01	15.11	14.38	14.48	2861200
2007-05-11	14.54	15.05	14.53	15.03	2942256
2007-05-14	15.01	15.24	14.95	15.12	3035800
2007-05-15	15.17	15.46	15.05	15.30	3788400
2007-05-16	15.26	15.36	14.84	15.08	3163600
2007-05-17	14.97	15.34	14.82	15.29	2672004
2007-05-18	15.25	15.40	15.23	15.38	2560400
2007-05-21	15.38	15.75	15.37	15.62	2847200
2007-05-22	15.56	15.61	15.33	15.37	2516400
2007-05-23	15.45	15.74	15.39	15.46	1500400
2007-05-24	15.49	15.65	14.97	15.02	1808400
2007-05-25	15.18	15.35	15.14	15.31	1003500
2007-05-29	15.28	15.44	15.20	15.28	1057736
2007-05-30	15.16	15.50	15.09	15.50	1416000
2007-05-31	15.53	15.69	15.35	15.47	1896800
2007-06-01	15.51	15.56	15.40	15.48	1602400
2007-06-04	15.47	15.97	15.44	15.96	1884800
2007-06-05	15.91	15.97	15.68	15.79	1587600
2007-06-06	15.70	15.71	15.35	15.41	2050400
2007-06-07	15.35	15.49	14.98	15.04	2201640
2007-06-08	15.04	15.13	14.87	15.12	1767600
2007-06-11	15.33	15.47	15.06	15.28	1240800
2007-06-12	15.25	15.34	15.11	15.14	1432800
2007-06-13	15.22	15.49	15.20	15.47	1466800
2007-06-14	15.53	15.77	15.52	15.66	1440400
2007-06-15	15.75	15.86	15.71	15.72	2169200
2007-06-18	15.72	15.79	15.55	15.75	1795216
2007-06-19	15.62	15.91	15.62	15.81	2275200
2007-06-20	15.78	15.88	15.41	15.46	1965344
2007-06-21	15.54	16.10	15.49	16.10	3019600
2007-06-22	16.14	16.37	16.03	16.22	4218000
2007-06-25	16.01	16.17	15.79	15.87	2252400
2007-06-26	16.00	16.05	15.64	15.71	2225960
2007-06-27	15.51	15.99	15.35	15.96	2182800
2007-06-28	16.15	16.27	15.96	16.08	2179600
2007-06-29	16.27	16.42	16.11	16.21	2260000
2007-07-02	16.34	16.72	16.27	16.71	2623200
2007-07-03	16.73	16.99	16.62	16.72	1562800
2007-07-05	16.72	16.83	16.59	16.81	1686400
2007-07-06	16.88	17.00	16.76	16.99	1424000
2007-07-09	17.00	17.16	16.90	17.12	2362400
2007-07-10	17.02	17.21	16.91	17.10	1682800
2007-07-11	16.97	17.42	16.96	17.42	2540800
2007-07-12	17.56	17.97	17.56	17.89	3970000
2007-07-13	17.84	18.30	17.76	18.16	2769172
2007-07-16	18.21	18.35	18.09	18.21	3623804
2007-07-17	18.28	18.61	18.21	18.31	3966800
2007-07-18	18.47	18.86	18.25	18.64	5675600
2007-07-19	18.86	19.16	18.75	19.07	3538800
2007-07-20	19.07	19.25	19.01	19.14	2496000
2007-07-23	19.31	19.38	18.85	19.13	4170400
2007-07-24	19.02	19.03	18.66	18.75	2278400
2007-07-25	19.01	19.38	18.46	19.37	4883200
2007-07-26	19.24	19.78	18.76	19.03	6209080
2007-07-27	19.03	19.26	18.47	18.47	4327800
2007-07-30	18.62	19.03	18.36	19.01	3248000
2007-07-31	19.03	19.62	18.71	18.73	5856800
2007-08-01	18.32	18.45	17.80	18.19	7353200
2007-08-02	18.17	18.53	18.10	18.50	4886812
2007-08-03	18.47	18.83	18.04	18.05	5160400
2007-08-06	18.23	18.43	17.67	18.38	4187780
2007-08-07	18.17	18.92	18.11	18.86	5416000
2007-08-08	19.02	19.73	18.66	19.25	5819200
2007-08-09	18.65	19.41	18.17	18.61	5139200
2007-08-10	18.28	19.19	18.14	19.02	3708000
2007-08-13	19.24	19.29	18.69	18.75	2952800
2007-08-14	18.81	19.10	18.35	18.36	2785600
2007-08-15	18.37	18.52	17.61	17.65	4371652
2007-08-16	17.33	17.58	16.47	17.16	4077144
2007-08-17	18.21	18.39	17.15	17.77	3185600
2007-08-20	17.77	18.04	17.20	17.86	2280000
2007-08-21	17.76	17.93	17.46	17.61	1759500
2007-08-22	18.01	18.07	17.56	17.69	2776000
2007-08-23	17.76	18.12	17.60	18.01	2745600
2007-08-24	17.89	18.70	17.88	18.68	3715200
2007-08-27	18.61	18.68	18.36	18.46	2109200
2007-08-28	18.32	18.42	18.03	18.06	1813600
2007-08-29	18.08	18.85	18.06	18.75	2809200
2007-08-30	18.63	19.03	18.62	18.92	1743200
2007-08-31	19.22	19.55	19.08	19.38	3514000
2007-09-04	19.57	20.80	18.71	20.25	3471400
2007-09-05	19.94	20.48	19.79	20.37	3387600
2007-09-06	20.47	20.70	20.29	20.61	1872200
2007-09-07	20.32	20.60	20.15	20.46	1562600
2007-09-10	20.44	20.72	19.93	20.47	1919800
2007-09-11	20.48	21.20	20.48	21.09	2413000
2007-09-12	21.09	21.75	21.09	21.41	2849000
2007-09-13	21.75	22.15	21.69	21.96	3090800
2007-09-14	21.93	22.68	21.69	22.63	3276000
2007-09-17	22.65	23.99	22.65	22.81	2979600
2007-09-18	22.60	22.85	21.98	22.32	4627400
2007-09-19	22.67	23.06	22.36	22.70	4706800
2007-09-20	22.70	22.86	22.47	22.76	3937600
2007-09-21	23.03	23.45	22.92	23.22	2674800
2007-09-24	23.40	23.47	22.76	22.88	2804600
2007-09-25	22.68	22.99	22.62	22.81	2010600
2007-09-26	23.00	23.51	22.82	23.47	2949200
2007-09-27	23.65	23.98	23.43	23.94	2581200
2007-09-28	23.88	24.34	23.50	23.60	2480800
2007-10-01	23.74	23.97	23.25	23.45	2927200
2007-10-02	23.51	23.64	23.08	23.37	2577600
2007-10-03	23.33	23.57	23.08	23.16	1240800
2007-10-04	23.33	23.54	22.68	23.17	2258800
2007-10-05	23.46	23.49	23.05	23.42	1934600
2007-10-08	23.33	24.31	23.26	23.47	2012600
2007-10-09	23.71	24.29	23.58	24.28	3062000
2007-10-10	24.28	25.61	24.28	25.56	4215800
2007-10-11	25.79	26.32	25.34	25.71	4174400
2007-10-12	26.08	26.08	25.60	25.97	2345960
2007-10-15	26.03	26.55	25.59	25.85	3868000
2007-10-16	25.85	26.05	25.53	25.86	3029200
2007-10-17	25.70	26.04	25.38	25.79	1996600
2007-10-18	25.70	25.99	25.62	25.84	1352800
2007-10-19	25.27	25.59	23.70	23.91	5341200
2007-10-22	23.98	24.10	23.14	23.69	3588600
2007-10-23	24.28	24.32	23.51	24.21	3276600
2007-10-24	24.22	24.44	23.78	24.39	2361600
2007-10-25	24.71	25.77	24.37	25.68	3925800
2007-10-26	25.99	26.76	25.90	26.59	3734600
2007-10-29	27.21	27.74	26.62	27.37	5298730
2007-10-30	26.71	26.71	24.46	24.60	8707200
2007-10-31	25.48	25.54	24.04	24.82	5236200
2007-11-01	24.68	25.23	24.21	24.27	4653800
2007-11-02	24.93	25.03	24.42	24.82	4215800
2007-11-05	24.84	24.84	24.21	24.64	3590434
2007-11-06	24.66	25.47	24.66	25.45	4214894
2007-11-07	25.34	25.51	24.56	24.78	3021968
2007-11-08	24.97	25.23	24.19	24.77	4180002
2007-11-09	24.76	24.76	24.06	24.08	2811070
2007-11-12	24.02	24.02	22.30	22.39	4688620
2007-11-13	22.50	22.64	21.54	22.41	4816082
2007-11-14	22.73	23.33	22.42	22.92	3231308
2007-11-15	22.64	22.96	21.90	22.15	2459486
2007-11-16	22.27	22.69	22.09	22.32	2947684
2007-11-19	22.59	22.88	22.25	22.57	3080610
2007-11-20	22.52	23.05	22.51	22.81	2477800
2007-11-21	22.74	22.88	22.25	22.32	1983400
2007-11-23	22.50	23.01	22.25	22.82	606290
2007-11-26	22.66	23.47	22.65	22.92	2860412
2007-11-27	22.80	22.81	22.27	22.75	2868320
2007-11-28	22.78	23.40	22.32	22.45	3104344
2007-11-29	22.40	23.31	22.31	23.09	3114680
2007-11-30	23.37	23.62	22.60	22.75	2915210
2007-12-03	22.78	23.28	22.52	23.23	2127496
2007-12-04	23.07	23.37	22.78	23.37	2863270
2007-12-05	23.62	23.85	23.30	23.53	2124070
2007-12-06	23.55	24.19	23.41	24.07	1563540
2007-12-07	24.10	24.26	23.67	23.83	1557970
2007-12-10	23.84	24.10	23.66	23.90	1580100
2007-12-11	23.94	24.20	23.06	23.22	2516856
2007-12-12	23.80	23.80	23.31	23.70	3065870
2007-12-13	23.55	23.70	23.15	23.60	1696200
2007-12-14	23.55	23.94	23.37	23.63	2583000
2007-12-17	23.56	23.62	22.75	22.78	3145940
2007-12-18	22.94	23.08	22.21	22.34	3679150
2007-12-19	22.34	22.54	22.00	22.32	2601030
2007-12-20	22.38	22.92	22.35	22.86	2142600
2007-12-21	23.14	23.30	22.91	22.97	3473400
2007-12-24	22.86	23.49	22.86	23.49	583400
2007-12-26	23.53	24.03	23.49	23.98	1336784
2007-12-27	23.94	24.14	23.51	23.75	2012000
2007-12-28	23.87	24.11	23.71	24.09	1222712
2007-12-31	23.84	24.09	23.13	23.21	1674062
2008-01-02	23.07	23.53	23.05	23.42	2807200
2008-01-03	24.50	27.00	24.50	26.56	8329526
2008-01-04	26.04	26.51	25.44	25.90	3706194
2008-01-07	26.06	26.15	24.78	25.49	3585208
2008-01-08	25.64	26.42	25.29	25.36	2971040
2008-01-09	25.23	25.41	24.57	25.07	3628400
2008-01-10	25.49	25.49	24.26	25.24	3585366
2008-01-11	25.38	25.38	24.38	24.53	3019788
2008-01-14	24.68	25.55	24.68	25.46	3053954
2008-01-15	25.14	25.16	23.62	23.69	4897934
2008-01-16	23.55	23.67	22.25	22.39	4085648
2008-01-17	22.46	23.45	21.92	21.92	5860776
2008-01-18	21.96	22.05	21.29	21.85	6003444
2008-01-22	20.37	21.86	19.65	21.36	7931896
2008-01-23	20.85	21.30	18.79	21.18	8712556
2008-01-24	21.18	22.05	21.18	21.84	4662232
2008-01-25	22.04	22.83	21.28	21.55	3350046
2008-01-28	21.71	21.82	20.89	21.74	2884200
2008-01-29	21.90	21.92	20.94	21.46	3069154
2008-01-30	21.67	21.67	20.72	20.80	3413786
2008-01-31	20.26	20.26	19.37	19.71	8893228
2008-02-01	19.83	20.31	19.38	19.99	5131182
2008-02-04	19.79	20.00	19.52	19.70	3543728
2008-02-05	19.46	19.63	19.04	19.04	3041762
2008-02-06	19.24	19.59	18.97	19.05	4163150
2008-02-07	18.90	19.21	18.62	18.87	3690326
2008-02-08	18.87	19.73	18.78	19.73	4332432
2008-02-11	19.84	20.56	19.45	20.45	3989600
2008-02-12	20.58	20.98	20.24	20.56	2899588
2008-02-13	20.59	21.40	20.49	21.34	3321136
2008-02-14	21.54	21.68	21.09	21.10	2452106
2008-02-15	21.47	21.89	20.40	20.85	7276780
2008-02-19	20.87	21.81	20.87	21.48	7214856
2008-02-20	21.43	22.41	21.28	22.18	5072548
2008-02-21	22.35	22.77	22.02	22.11	5538566
2008-02-22	21.91	22.38	21.47	22.32	4506418
2008-02-25	21.70	22.59	21.55	22.45	4158770
2008-02-26	22.57	23.72	22.36	23.57	4924492
2008-02-27	23.38	24.25	23.17	23.93	6501094
2008-02-28	23.85	24.77	23.38	24.51	4708534
2008-02-29	24.21	24.23	22.89	23.19	4674552
2008-03-03	23.02	23.66	22.74	23.30	3203686
2008-03-04	23.33	23.46	22.55	23.01	4227690
2008-03-05	23.30	24.02	22.89	23.97	3787130
2008-03-06	23.83	24.15	23.37	23.44	4120250
2008-03-07	23.19	23.49	22.50	22.83	3466560
2008-03-10	22.83	22.91	21.95	22.02	3228718
2008-03-11	22.53	23.04	22.11	22.99	3354254
2008-03-12	22.80	23.31	22.49	22.93	3209304
2008-03-13	22.84	23.58	22.29	23.49	2182716
2008-03-14	23.74	24.03	22.79	23.86	4456234
2008-03-17	23.26	23.29	21.89	22.64	4410252
2008-03-18	23.22	24.74	23.22	24.51	5596334
2008-03-19	24.68	24.68	22.86	22.87	6409638
2008-03-20	22.51	22.87	20.40	22.05	5756862
2008-03-24	21.87	23.24	21.87	22.78	2111558
2008-03-25	22.92	23.23	22.34	22.88	3862472
2008-03-26	22.82	24.01	22.74	23.96	4214586
2008-03-27	23.66	23.83	23.04	23.17	3973372
2008-03-28	23.25	23.53	22.98	23.10	2561530
2008-03-31	23.10	23.60	22.79	23.29	3167440
2008-04-01	23.24	23.67	22.88	23.67	2662018
2008-04-02	23.78	24.83	23.62	24.37	3805070
2008-04-03	24.16	24.68	23.98	24.41	2271016
2008-04-04	24.46	25.99	24.46	25.25	3838442
2008-04-07	25.57	26.15	25.05	25.32	2490840
2008-04-08	25.24	25.52	24.83	25.47	1885868
2008-04-09	25.55	25.99	25.41	25.61	2423960
2008-04-10	25.56	25.77	25.24	25.72	2304672
2008-04-11	25.36	25.88	25.14	25.30	2347624
2008-04-14	25.54	26.17	25.18	26.16	3316672
2008-04-15	26.17	27.16	26.17	27.08	5058682
2008-04-16	27.23	27.95	26.77	27.82	4555496
2008-04-17	27.12	27.97	27.09	27.23	3342464
2008-04-18	27.42	28.76	27.14	28.67	3603378
2008-04-21	28.91	28.91	27.91	28.68	3544972
2008-04-22	28.63	28.89	28.02	28.29	4339818
2008-04-23	28.31	28.45	27.23	27.57	4072378
2008-04-24	27.54	27.62	26.32	27.24	4434704
2008-04-25	27.26	28.23	27.09	28.08	2339642
2008-04-28	28.08	28.79	28.04	28.14	3371496
2008-04-29	27.69	28.27	26.73	26.97	5668356
2008-04-30	27.08	27.85	26.94	27.50	3361452
2008-05-01	27.37	27.50	26.02	26.87	4453364
2008-05-02	26.85	27.53	26.85	27.35	2483078
2008-05-05	27.94	28.24	27.42	27.59	2307246
2008-05-06	27.74	28.16	27.10	28.01	3196204
2008-05-07	28.24	28.31	27.56	27.94	2864744
2008-05-08	28.10	30.53	27.95	30.39	6109454
2008-05-09	30.69	32.43	29.98	31.86	8561140
2008-05-12	31.78	31.78	30.54	31.05	4685898
2008-05-13	31.12	32.02	30.64	32.02	2912394
2008-05-14	32.31	32.31	31.07	31.11	2204072
2008-05-15	31.39	32.01	31.04	32.01	2384736
2008-05-16	32.23	33.00	31.77	32.16	3595704
2008-05-19	32.40	32.70	31.87	32.09	2523062
2008-05-20	32.08	32.20	31.41	31.94	4432240
2008-05-21	32.00	34.05	32.00	32.62	6698818
2008-05-22	31.76	32.34	30.52	30.94	5597910
2008-05-23	31.49	31.79	30.43	30.92	2142810
2008-05-27	30.03	30.70	29.47	29.96	4267038
2008-05-28	30.16	30.45	29.38	30.45	4828192
2008-05-29	30.34	30.45	29.21	29.34	4093064
2008-05-30	29.45	29.85	29.15	29.41	4084222
2008-06-02	29.24	30.17	29.22	29.59	3184048
2008-06-03	29.61	30.29	29.19	29.40	4026180
2008-06-04	29.36	30.48	29.12	29.83	4096518
2008-06-05	29.92	31.69	29.92	31.69	4208392
2008-06-06	31.64	32.33	30.78	30.78	3906470
2008-06-09	30.81	32.43	30.81	31.99	2470668
2008-06-10	31.84	32.15	30.35	31.02	2582840
2008-06-11	31.21	31.46	30.62	30.86	3476332
2008-06-12	30.96	30.96	30.28	30.43	2212276
2008-06-13	30.21	30.90	30.14	30.90	2718540
2008-06-16	31.20	31.42	30.75	31.26	2232076
2008-06-17	31.45	32.18	30.92	32.16	3451520
2008-06-18	32.40	32.40	31.38	32.24	2235654
2008-06-19	32.33	33.09	32.08	32.18	4332318
2008-06-20	32.10	32.63	31.25	31.45	3526196
2008-06-23	31.66	33.10	31.33	33.10	2487690
2008-06-24	33.20	33.28	31.87	31.96	2653362
2008-06-25	31.96	32.01	30.65	31.60	2505548
2008-06-26	32.47	32.47	30.78	31.62	3817862
2008-06-27	31.86	31.86	30.60	30.75	4033400
2008-06-30	30.75	31.66	30.75	31.49	5662716
2008-07-01	31.47	32.05	30.34	31.92	4487922
2008-07-02	31.99	32.89	30.51	30.51	5239478
2008-07-03	30.54	30.67	29.18	29.57	2140992
2008-07-07	29.23	30.10	28.66	29.57	3482686
2008-07-08	28.76	29.27	27.66	29.00	5284916
2008-07-09	28.92	30.21	28.82	29.01	3807482
2008-07-10	28.76	29.74	28.51	29.73	2896538
2008-07-11	30.43	30.48	29.49	30.13	2887554
2008-07-14	30.29	30.97	29.64	30.68	3381164
2008-07-15	29.92	30.40	28.58	28.88	4811076
2008-07-16	28.75	29.09	27.88	28.65	3791118
2008-07-17	28.70	29.36	27.01	27.67	3997096
2008-07-18	27.71	28.61	27.44	28.07	2581218
2008-07-21	28.24	29.45	27.59	29.45	2635080
2008-07-22	29.22	29.40	27.77	28.25	3154832
2008-07-23	27.97	28.46	26.78	27.15	3658352
2008-07-24	27.24	28.20	26.11	27.81	5778030
2008-07-25	29.07	29.07	27.57	27.95	5026574
2008-07-28	28.03	28.20	26.38	26.49	5711676
2008-07-29	26.43	26.43	25.11	25.34	5744032
2008-07-30	25.16	27.16	25.05	27.12	4106760
2008-07-31	26.45	26.45	25.28	25.29	4233328
2008-08-01	24.66	25.06	23.84	23.92	4663648
2008-08-04	23.66	23.68	21.93	22.09	4138832
2008-08-05	22.37	22.58	21.41	22.19	5922584
2008-08-06	21.90	22.88	21.90	22.79	4809186
2008-08-07	22.79	24.46	22.13	22.42	5162088
2008-08-08	22.19	22.26	21.50	21.68	4192898
2008-08-11	21.70	21.94	21.04	21.49	3733992
2008-08-12	21.48	21.87	21.03	21.05	3529264
2008-08-13	21.05	22.74	21.02	22.59	4744786
2008-08-14	22.36	22.47	21.84	22.15	2947932
2008-08-15	22.07	22.10	20.94	21.26	6171788
2008-08-18	21.25	21.59	20.62	20.74	3865716
2008-08-19	20.88	21.04	20.55	20.95	3865368
2008-08-20	21.28	21.77	21.02	21.77	6203920
2008-08-21	22.08	22.51	21.82	22.19	4070482
2008-08-22	22.16	22.17	21.55	21.72	2447732
2008-08-25	21.69	21.84	20.93	21.27	3017872
2008-08-26	21.56	21.82	21.15	21.75	2864312
2008-08-27	21.84	22.20	21.77	22.16	2866878
2008-08-28	22.32	22.50	21.62	22.14	3200256
2008-08-29	22.36	22.39	21.80	21.92	2099564
2008-09-02	21.05	21.14	20.07	20.10	4581932
2008-09-03	19.89	20.49	19.68	19.87	6395618
2008-09-04	19.84	20.28	19.36	19.82	5165738
2008-09-05	19.70	20.23	19.35	20.01	4356596
2008-09-08	20.22	20.33	18.84	19.15	4477564
2008-09-09	18.76	18.80	17.67	17.67	4718314
2008-09-10	17.88	18.91	17.88	18.76	5374686
2008-09-11	18.57	19.22	17.87	19.18	5622100
2008-09-12	19.36	20.55	19.35	20.54	5788242
2008-09-15	19.64	19.83	18.53	18.70	4366846
2008-09-16	17.87	19.32	16.89	19.27	6307678
2008-09-17	18.86	19.40	18.16	18.30	4016704
2008-09-18	18.85	19.04	17.66	18.78	4304894
2008-09-19	19.71	21.69	19.33	21.60	6472716
2008-09-22	21.43	21.67	20.71	21.10	3837580
2008-09-23	20.98	21.14	19.72	19.95	3052476
2008-09-24	20.33	20.56	19.67	19.75	2958810
2008-09-25	19.77	20.29	19.46	20.11	2683874
2008-09-26	19.83	20.64	18.99	19.80	2958104
2008-09-29	19.13	19.13	16.99	17.64	4784198
2008-09-30	17.60	19.37	17.60	19.05	4064996
2008-10-01	18.69	18.69	17.86	18.37	4028046
2008-10-02	17.87	17.87	15.52	15.59	5321104
2008-10-03	15.79	16.96	15.66	16.59	7475920
2008-10-06	15.94	16.04	13.60	15.85	7540936
2008-10-07	16.17	16.64	15.50	15.50	10762890
2008-10-08	14.89	16.27	14.01	15.57	10953162
2008-10-09	15.84	16.52	15.34	15.34	10274600
2008-10-10	14.38	15.28	10.53	14.17	15384628
2008-10-13	14.90	16.61	14.33	16.35	8625136
2008-10-14	17.19	17.92	16.14	16.99	9008102
2008-10-15	16.04	16.34	14.68	15.06	9061354
2008-10-16	15.34	16.18	13.85	16.12	9627468
2008-10-17	15.58	15.86	14.67	15.01	12452144
2008-10-20	15.84	16.33	15.29	16.31	4923300
2008-10-21	15.66	16.37	15.19	15.28	4918450
2008-10-22	14.51	14.67	13.06	13.54	8725538
2008-10-23	13.88	13.99	12.69	13.65	5537308
2008-10-24	12.19	12.95	11.52	12.55	4838274
2008-10-27	12.22	12.43	11.40	11.42	3897200
2008-10-28	12.12	12.34	11.02	12.30	4078472
2008-10-29	12.51	13.67	12.36	13.03	3529432
2008-10-30	13.43	13.95	12.94	13.92	2922386
2008-10-31	13.55	14.70	13.04	14.32	5960676
2008-11-03	14.09	15.03	13.94	14.96	6674632
2008-11-04	15.35	16.43	15.07	16.30	3715172
2008-11-05	15.61	16.26	15.09	15.29	3783624
2008-11-06	14.84	15.26	13.68	13.77	5644948
2008-11-07	13.75	13.75	12.78	13.00	6682898
2008-11-10	13.18	13.34	11.90	12.36	5913624
2008-11-11	11.92	12.18	11.25	11.37	4426796
2008-11-12	11.12	11.21	10.38	10.41	3625146
2008-11-13	10.59	12.52	10.44	12.48	6568298
2008-11-14	12.28	12.36	11.08	11.12	4587930
2008-11-17	11.06	11.36	10.73	10.75	5025586
2008-11-18	10.74	11.18	10.63	11.06	4013566
2008-11-19	10.98	11.09	10.02	10.03	2737592
2008-11-20	9.68	9.68	8.31	8.33	5869396
2008-11-21	8.41	9.46	8.30	9.40	7385482
2008-11-24	9.61	10.27	9.43	10.22	4155788
2008-11-25	10.32	10.54	9.77	10.42	3556206
2008-11-26	10.05	11.55	10.05	11.53	3044968
2008-11-28	11.40	11.40	10.70	11.24	1081666
2008-12-01	10.70	10.81	9.91	9.91	4248626
2008-12-02	10.18	10.59	9.87	10.44	5697332
2008-12-03	9.74	10.46	9.62	10.30	3093454
2008-12-04	10.13	10.36	8.96	9.21	3062190
2008-12-05	9.00	9.85	8.82	9.85	5080244
2008-12-08	10.38	10.51	9.76	10.09	3591464
2008-12-09	10.00	10.64	9.80	10.17	3042834
2008-12-10	9.60	10.25	9.60	9.97	5772474
2008-12-11	10.07	10.49	9.39	9.62	4385202
2008-12-12	9.17	9.74	8.55	9.66	4443408
2008-12-15	9.93	10.56	9.32	9.62	3975660
2008-12-16	9.77	10.06	9.44	10.00	2937502
2008-12-17	9.74	10.56	9.66	10.06	3771798
2008-12-18	10.05	10.30	9.32	9.41	3833044
2008-12-19	9.50	9.70	9.29	9.45	3104652
2008-12-22	9.48	9.66	8.75	8.99	2090936
2008-12-23	9.17	9.32	8.88	9.11	2268562
2008-12-24	9.03	9.15	8.81	9.03	998704
2008-12-26	9.11	9.32	9.08	9.29	1081160
2008-12-29	9.43	9.45	8.99	9.26	1686544
2008-12-30	9.29	9.62	8.96	9.60	2226742
2008-12-31	9.34	9.86	9.28	9.75	1956326
2009-01-02	9.82	10.46	9.78	10.36	1460692
2009-01-05	10.36	11.12	10.26	10.83	2224244
2009-01-06	11.05	11.82	10.96	11.75	3587556
2009-01-07	11.43	11.68	11.24	11.34	4530582
2009-01-08	11.23	11.80	11.10	11.70	3412582
2009-01-09	11.74	11.74	10.97	10.99	2364058
2009-01-12	10.56	10.83	10.15	10.33	2858376
2009-01-13	10.43	10.60	10.15	10.49	2372048
2009-01-14	10.46	10.47	9.75	9.97	2695840
2009-01-15	9.88	10.55	9.70	10.42	3186294
2009-01-16	10.72	10.86	10.39	10.74	4435608
2009-01-20	10.51	10.81	10.09	10.20	4924562
2009-01-21	10.29	11.20	10.27	11.18	4341014
2009-01-22	10.86	11.10	10.44	10.69	2865668
2009-01-23	10.36	11.53	10.36	11.48	4453566
2009-01-26	11.62	12.39	11.62	12.08	4864816
2009-01-27	12.17	12.27	11.64	11.91	5175166
2009-01-28	12.04	13.15	11.91	13.14	6041534
2009-01-29	12.83	12.83	12.18	12.36	4358298
2009-01-30	12.63	12.64	11.99	12.11	3916472
2009-02-02	11.89	11.93	10.78	10.90	9352740
2009-02-03	10.94	11.41	10.61	11.09	7423040
2009-02-04	11.23	11.77	11.19	11.36	4660764
2009-02-05	11.30	11.89	10.93	11.86	3468260
2009-02-06	11.78	12.38	11.73	12.19	3866974
2009-02-09	12.00	12.73	11.94	12.27	5126072
2009-02-10	12.22	12.52	11.69	11.91	6136318
2009-02-11	12.15	12.52	11.34	11.73	3999404
2009-02-12	11.63	11.97	11.20	11.97	3644034
2009-02-13	11.92	12.05	11.36	11.45	6047144
2009-02-17	11.67	12.30	11.28	11.31	9424842
2009-02-18	11.33	11.43	10.88	11.05	7761640
2009-02-19	11.26	11.78	11.20	11.25	6536236
2009-02-20	10.93	11.08	10.48	10.76	4185456
2009-02-23	10.90	10.90	9.99	10.01	4979456
2009-02-24	10.11	10.72	9.99	10.68	5653466
2009-02-25	10.67	11.03	10.28	10.67	5464110
2009-02-26	10.81	11.30	10.77	10.94	5169360
2009-02-27	10.65	11.28	10.45	10.84	5557514
2009-03-02	10.52	10.71	9.74	9.94	4697664
2009-03-03	10.04	10.42	9.68	9.74	6557680
2009-03-04	10.06	10.55	9.98	10.28	5794022
2009-03-05	9.95	10.35	9.70	9.86	3807220
2009-03-06	10.00	10.11	9.56	9.96	5045070
2009-03-09	9.85	10.43	9.75	10.04	4883588
2009-03-10	10.39	11.01	10.39	10.89	7718352
2009-03-11	10.97	11.05	10.37	10.51	6975390
2009-03-12	10.58	11.07	10.38	11.06	8023620
2009-03-13	10.85	11.13	10.64	11.08	6863932
2009-03-16	11.19	12.16	11.14	11.76	9359330
2009-03-17	11.71	12.27	11.57	12.17	6871024
2009-03-18	11.91	12.55	11.62	12.49	7219180
2009-03-19	12.97	13.61	12.85	13.40	6450942
2009-03-20	13.43	13.56	12.73	12.82	4965906
2009-03-23	13.20	13.92	13.06	13.90	4993634
2009-03-24	13.66	13.80	13.18	13.43	4014176
2009-03-25	13.50	13.54	12.86	13.34	3793420
2009-03-26	13.46	13.62	13.04	13.33	4855316
2009-03-27	13.17	13.32	12.68	13.18	3458272
2009-03-30	12.77	13.08	12.52	12.95	3778500
2009-03-31	13.16	13.29	12.82	12.84	3832622
2009-04-01	12.49	13.01	12.32	12.95	2562486
2009-04-02	13.44	13.88	13.41	13.53	3383046
2009-04-03	14.06	14.38	13.69	14.26	4798960
2009-04-06	14.05	14.09	13.31	13.65	2118962
2009-04-07	13.34	13.42	13.17	13.26	2105352
2009-04-08	13.33	13.90	13.14	13.75	1999244
2009-04-09	14.11	14.57	14.11	14.57	2869512
2009-04-13	14.29	14.64	14.01	14.45	1930618
2009-04-14	14.28	14.69	14.00	14.17	2096244
2009-04-15	14.08	14.31	13.88	14.16	2519560
2009-04-16	14.24	14.71	13.95	14.63	2269384
2009-04-17	14.70	15.32	14.70	15.26	2793194
2009-04-20	14.78	14.94	13.94	14.05	2597106
2009-04-21	13.83	14.64	13.70	14.51	3074550
2009-04-22	14.26	14.96	14.17	14.51	3135712
2009-04-23	14.71	14.76	13.91	14.24	2999910
2009-04-24	14.57	14.94	14.41	14.79	1981748
2009-04-27	14.28	14.53	14.14	14.29	2850832
2009-04-28	14.03	14.11	13.69	13.84	2983626
2009-04-29	14.01	14.76	13.81	14.71	3217526
2009-04-30	14.08	14.73	13.76	14.01	4399436
2009-05-01	13.97	14.56	13.73	14.29	2353686
2009-05-04	14.60	15.24	14.50	15.24	2516000
2009-05-05	15.09	15.17	14.37	14.89	2190536
2009-05-06	15.21	15.34	14.88	15.25	2471148
2009-05-07	15.70	15.70	14.51	14.73	3367710
2009-05-08	15.04	15.91	15.03	15.86	2720908
2009-05-11	15.54	15.54	14.98	15.13	3182394
2009-05-12	15.34	15.46	14.69	15.15	3143456
2009-05-13	14.82	14.89	14.12	14.26	2140074
2009-05-14	14.05	14.82	13.98	14.60	1655586
2009-05-15	14.49	14.89	14.36	14.57	3072436
2009-05-18	14.89	15.46	14.84	15.46	1804850
2009-05-19	15.39	16.04	15.11	15.97	3193838
2009-05-20	16.27	17.10	16.26	16.40	4400424
2009-05-21	16.07	16.13	15.44	15.70	1892278
2009-05-22	15.86	16.09	15.69	15.79	1070190
2009-05-26	15.55	16.54	15.36	16.46	2488094
2009-05-27	16.54	16.59	15.89	15.94	3185396
2009-05-28	15.46	15.98	15.15	15.93	4389892
2009-05-29	16.76	17.09	16.48	17.04	4454576
2009-06-01	17.50	18.00	17.38	17.89	3393506
2009-06-02	17.79	18.21	17.55	17.85	3067732
2009-06-03	17.59	17.59	16.71	17.02	5840952
2009-06-04	17.92	18.01	17.12	17.56	61965216
2009-06-05	17.69	17.73	17.05	17.19	7213192
2009-06-08	17.05	17.05	16.28	16.72	4739166
2009-06-09	16.79	17.20	16.59	16.98	3704210
2009-06-10	17.46	17.46	16.55	16.85	3798592
2009-06-11	16.88	17.42	16.88	17.16	3275330
2009-06-12	17.05	17.06	16.49	16.72	2333334
2009-06-15	16.44	16.44	15.90	16.09	2118934
2009-06-16	16.28	16.49	15.70	15.75	2879974
2009-06-17	15.63	15.74	15.20	15.41	5235796
2009-06-18	15.32	15.60	15.10	15.36	3472212
2009-06-19	15.57	15.62	15.10	15.36	3553086
2009-06-22	15.03	15.15	14.40	14.41	4017852
2009-06-23	14.53	14.85	14.42	14.67	2282232
2009-06-24	14.75	15.11	14.53	14.74	3209124
2009-06-25	14.80	15.78	14.80	15.70	4484704
2009-06-26	15.65	15.72	15.43	15.48	2410862
2009-06-29	15.63	15.86	15.38	15.58	3213132
2009-06-30	15.51	15.75	15.09	15.38	2777132
2009-07-01	15.41	15.82	15.41	15.55	2581372
2009-07-02	15.25	15.25	14.78	14.91	2477522
2009-07-06	14.54	15.00	14.33	14.96	3429892
2009-07-07	15.01	15.01	14.43	14.46	2810420
2009-07-08	14.40	14.68	13.94	14.37	3756728
2009-07-09	14.58	14.76	14.19	14.46	4250212
2009-07-10	14.19	14.52	14.03	14.40	2827666
2009-07-13	14.44	14.62	13.88	14.60	2958850
2009-07-14	14.70	14.98	14.66	14.98	1969494
2009-07-15	15.18	15.66	15.18	15.62	2116212
2009-07-16	15.48	15.98	15.31	15.91	1978306
2009-07-17	15.93	16.20	15.73	16.08	1967612
2009-07-20	16.50	16.59	16.07	16.55	2442048
2009-07-21	16.78	17.12	16.40	16.77	3082488
2009-07-22	16.65	16.74	16.29	16.42	2378688
2009-07-23	16.41	16.84	16.38	16.78	3509006
2009-07-24	16.75	16.94	16.49	16.93	1751026
2009-07-27	16.85	17.12	16.70	17.07	2413664
2009-07-28	16.62	17.06	16.33	17.02	4682336
2009-07-29	17.40	17.92	16.95	17.19	7537410
2009-07-30	17.46	17.70	17.25	17.51	4447080
2009-07-31	17.35	18.00	17.35	17.80	3726300
2009-08-03	18.06	18.43	18.03	18.32	3551682
2009-08-04	18.19	18.48	17.98	18.08	2588136
2009-08-05	18.08	18.10	17.67	17.91	2526194
2009-08-06	18.04	18.05	17.62	17.82	2151998
2009-08-07	18.16	18.29	17.45	17.87	2096282
2009-08-10	17.80	18.19	17.75	18.11	1500504
2009-08-11	18.05	18.07	17.71	17.75	1691620
2009-08-12	17.75	18.52	17.75	18.33	1911004
2009-08-13	18.47	18.80	18.28	18.77	2942306
2009-08-14	18.77	18.80	18.10	18.25	2164410
2009-08-17	17.84	17.84	17.43	17.70	1700028
2009-08-18	17.69	18.16	17.62	18.12	1666958
2009-08-19	17.89	18.60	17.71	18.48	1719260
2009-08-20	18.50	18.92	18.35	18.90	1737188
2009-08-21	19.17	19.64	19.16	19.62	1932352
2009-08-24	19.82	20.20	19.74	19.92	1986358
2009-08-25	20.05	20.05	19.50	19.71	2282306
2009-08-26	19.44	19.90	19.39	19.84	1425316
2009-08-27	19.70	19.87	19.25	19.84	1672884
2009-08-28	19.99	20.13	19.70	19.92	1160282
2009-08-31	19.57	19.58	19.20	19.52	2091708
2009-09-01	19.34	19.68	18.76	18.80	3039014
2009-09-02	18.78	18.86	18.35	18.73	3230110
2009-09-03	18.98	19.12	18.79	19.07	2453152
2009-09-04	19.07	19.54	18.99	19.51	1382008
2009-09-08	20.08	20.63	19.86	20.57	2758130
2009-09-09	20.57	20.69	20.03	20.36	2898762
2009-09-10	20.47	20.83	20.31	20.65	1858680
2009-09-11	20.66	21.17	20.66	21.10	3569704
2009-09-14	20.92	21.72	20.68	21.71	2840324
2009-09-15	21.91	22.40	21.60	22.37	5395694
2009-09-16	22.51	22.52	22.04	22.36	5983588
2009-09-17	22.34	22.68	22.06	22.16	3269422
2009-09-18	22.28	22.70	21.80	22.25	2845694
2009-09-21	21.90	22.37	21.49	22.35	2506384
2009-09-22	22.47	22.71	22.13	22.64	2818886
2009-09-23	22.70	22.70	21.93	21.98	2750184
2009-09-24	21.86	21.86	21.14	21.27	1906554
2009-09-25	21.24	21.53	21.04	21.20	2185432
2009-09-28	21.20	21.80	21.19	21.66	1810430
2009-09-29	21.64	21.77	21.41	21.62	1931390
2009-09-30	21.72	21.84	21.10	21.38	2380654
2009-10-01	21.35	21.56	20.68	20.71	2083716
2009-10-02	20.28	20.70	20.23	20.45	1432884
2009-10-05	20.44	21.19	20.40	21.17	1734190
2009-10-06	21.49	22.09	21.49	21.85	2461804
2009-10-07	21.78	22.07	21.55	22.07	2644490
2009-10-08	22.41	22.69	21.98	22.65	2534310
2009-10-09	22.60	22.84	22.36	22.62	1081226
2009-10-12	22.91	23.22	22.70	22.87	1636704
2009-10-13	22.90	22.93	22.30	22.66	1596502
2009-10-14	23.02	23.46	22.88	23.39	4168752
2009-10-15	23.26	23.62	22.98	23.60	3503024
2009-10-16	23.41	23.53	23.11	23.42	2446038
2009-10-19	23.42	23.96	23.33	23.76	2870200
2009-10-20	23.81	23.81	22.88	23.33	1240352
2009-10-21	23.23	24.35	23.16	23.87	2238894
2009-10-22	23.92	24.10	23.36	24.06	1225712
2009-10-23	24.16	24.21	23.27	23.60	2204358
2009-10-26	23.61	24.21	22.88	23.12	1797652
2009-10-27	23.14	23.39	22.81	23.16	4240382
2009-10-28	23.63	23.94	22.05	22.06	6076664
2009-10-29	23.18	23.18	22.15	22.75	4232136
2009-10-30	22.59	22.61	21.34	21.53	3205118
2009-11-02	21.68	22.23	21.43	21.91	3202776
2009-11-03	21.52	22.50	21.27	22.31	3059182
2009-11-04	22.59	23.04	22.12	22.15	2543176
2009-11-05	22.43	23.02	22.21	23.01	2052594
2009-11-06	22.68	23.27	22.65	23.18	1705100
2009-11-09	23.63	24.10	23.45	23.99	2498112
2009-11-10	24.00	24.24	23.67	23.85	1898034
2009-11-11	24.14	24.30	23.81	23.94	1385090
2009-11-12	23.86	24.10	23.18	23.25	1818334
2009-11-13	23.29	23.49	22.96	23.36	2393870
2009-11-16	23.56	24.21	23.49	23.98	4041414
2009-11-17	23.96	24.01	23.27	23.60	2848178
2009-11-18	23.66	23.66	23.09	23.31	2384074
2009-11-19	23.12	23.17	22.53	22.75	2196658
2009-11-20	22.64	22.64	22.12	22.25	1916672
2009-11-23	22.81	23.04	22.54	22.61	1766220
2009-11-24	22.52	22.63	22.10	22.51	2166344
2009-11-25	22.51	22.85	22.29	22.83	1588072
2009-11-27	22.08	22.25	21.73	22.03	712400
2009-11-30	21.90	22.42	21.86	22.29	1667700
2009-12-01	22.54	23.18	22.54	23.10	2815270
2009-12-02	23.48	23.48	23.08	23.33	3203732
2009-12-03	23.34	23.34	22.64	22.72	3777042
2009-12-04	23.02	23.42	22.19	22.47	3334702
2009-12-07	22.36	22.67	22.24	22.31	2585694
2009-12-08	22.08	22.13	21.57	21.67	4663064
2009-12-09	21.77	21.90	21.24	21.73	3217756
2009-12-10	22.03	22.35	21.91	22.27	3548234
2009-12-11	22.48	22.51	21.94	22.30	2578362
2009-12-14	22.65	22.77	22.49	22.70	2567210
2009-12-15	22.66	23.20	22.55	23.04	2635954
2009-12-16	23.15	23.60	23.05	23.57	3914138
2009-12-17	23.36	23.60	23.20	23.36	1845060
2009-12-18	23.66	23.67	23.14	23.56	4146524
2009-12-21	23.68	24.02	23.64	23.84	1253948
2009-12-22	23.92	24.38	23.85	24.05	2202854
2009-12-23	24.12	24.28	23.20	24.04	3208108
2009-12-24	24.01	24.27	24.01	24.05	384592
2009-12-28	24.14	24.35	23.96	24.08	1130038
2009-12-29	24.22	24.30	23.88	24.05	1190768
2009-12-30	23.88	24.07	23.79	23.89	820294
2009-12-31	23.92	24.12	23.67	23.67	923888
2010-01-04	23.80	24.44	23.80	24.24	1908334
2010-01-05	24.24	24.78	24.19	24.66	2206534
2010-01-06	24.59	24.81	24.10	24.77	2724084
2010-01-07	24.68	24.74	24.32	24.49	2580884
2010-01-08	24.42	24.97	24.25	24.93	3280352
2010-01-11	25.06	25.16	24.13	24.41	2909232
2010-01-12	24.01	24.03	23.48	23.67	2422362
2010-01-13	23.77	24.10	23.33	23.90	1515160
2010-01-14	23.71	24.01	23.63	23.78	1100896
2010-01-15	23.76	24.14	23.58	24.07	4599156
2010-01-19	24.01	24.45	23.96	24.43	2577430
2010-01-20	23.74	23.97	23.48	23.92	3761028
2010-01-21	24.01	24.14	23.00	23.00	3689768
2010-01-22	22.76	22.90	22.16	22.20	2601812
2010-01-25	22.35	22.74	22.17	22.35	2153964
2010-01-26	22.13	22.76	21.86	22.09	1875898
2010-01-27	22.12	22.27	21.68	22.19	1941826
2010-01-28	22.30	22.36	21.53	21.89	2074066
2010-01-29	22.16	22.64	21.66	21.76	3352908
2010-02-01	21.98	22.68	21.84	22.58	2371358
2010-02-02	22.71	22.86	22.30	22.77	1829954
2010-02-03	22.67	23.07	22.53	23.00	3214310
2010-02-04	22.71	22.72	22.11	22.13	3303298
2010-02-05	22.13	22.26	21.14	21.94	3774070
2010-02-08	21.92	22.41	21.62	21.89	2725738
2010-02-09	22.44	23.06	22.22	22.65	2692372
2010-02-10	22.53	22.86	22.11	22.68	1995270
2010-02-11	22.73	23.50	22.52	23.49	2748718
2010-02-12	23.17	23.55	22.83	23.51	3032708
2010-02-16	23.94	24.08	23.70	23.97	3251072
2010-02-17	23.34	23.98	22.67	22.87	7167000
2010-02-18	22.20	22.65	21.91	22.43	7336496
2010-02-19	22.52	22.73	22.29	22.55	3818752
2010-02-22	22.65	22.83	22.37	22.51	3294554
2010-02-23	22.39	22.45	21.89	22.08	4465440
2010-02-24	22.59	22.95	22.40	22.94	5488888
2010-02-25	22.38	23.26	22.27	23.24	4084040
2010-02-26	23.26	23.31	22.86	22.99	3225130
2010-03-01	23.18	23.32	23.04	23.29	2208630
2010-03-02	23.26	23.64	23.25	23.56	2179596
2010-03-03	23.55	25.44	23.53	24.81	8428262
2010-03-04	24.89	24.89	24.30	24.44	3461850
2010-03-05	24.84	25.19	24.72	25.18	2135260
2010-03-08	25.13	25.27	24.71	24.81	3283034
2010-03-09	24.66	25.09	24.66	24.86	1839972
2010-03-10	24.91	25.30	24.78	25.15	1807156
2010-03-11	24.99	25.13	24.75	25.00	1862486
2010-03-12	25.08	25.49	25.02	25.45	1811962
2010-03-15	25.38	25.52	24.76	24.91	2477422
2010-03-16	24.96	26.02	24.93	25.93	3805928
2010-03-17	26.13	26.20	25.74	26.03	3096864
2010-03-18	26.06	26.18	25.30	25.38	1677386
2010-03-19	25.56	25.61	24.51	24.63	2913138
2010-03-22	24.32	25.07	24.16	24.95	1738306
2010-03-23	25.06	25.42	24.96	25.35	1924138
2010-03-24	25.16	25.44	25.00	25.00	1614194
2010-03-25	25.25	25.46	25.01	25.09	3216090
2010-03-26	25.20	25.46	25.00	25.23	2515586
2010-03-29	25.44	25.87	25.36	25.77	1899770
2010-03-30	25.99	27.03	25.70	26.75	5514920
2010-03-31	26.76	26.93	26.41	26.45	3964096
2010-04-01	26.74	27.04	26.72	27.03	3813284
2010-04-05	27.23	27.88	27.14	27.84	1925052
2010-04-06	27.84	28.35	27.64	28.23	2090024
2010-04-07	28.15	28.15	27.45	27.70	2725518
2010-04-08	27.33	27.81	27.18	27.79	2246792
2010-04-09	27.81	27.89	27.29	27.57	2129190
2010-04-12	27.63	27.98	27.55	27.75	1242520
2010-04-13	27.72	27.72	26.92	27.43	1681364
2010-04-14	27.56	27.96	27.33	27.86	1361730
2010-04-15	27.92	28.02	27.57	27.78	1679422
2010-04-16	27.62	27.96	26.89	27.01	2847784
2010-04-19	26.67	27.05	26.48	26.61	3837702
2010-04-20	26.94	27.50	26.81	27.50	3294216
2010-04-21	27.41	27.57	27.00	27.39	2207244
2010-04-22	27.03	27.88	26.90	27.87	1743484
2010-04-23	27.69	28.59	27.65	28.57	1589882
2010-04-26	28.61	28.94	28.52	28.75	1782156
2010-04-27	28.63	28.65	27.30	27.42	3186806
2010-04-28	27.53	27.76	27.04	27.60	3645564
2010-04-29	28.43	31.33	28.43	30.01	12391324
2010-04-30	29.63	29.83	27.65	27.71	8525828
2010-05-03	27.89	28.34	27.50	28.22	5328086
2010-05-04	27.54	28.09	26.84	27.15	3896244
2010-05-05	26.62	26.96	26.08	26.23	4059202
2010-05-06	25.99	26.37	23.15	25.25	5338298
2010-05-07	25.08	25.68	23.67	24.26	5063810
2010-05-10	25.08	26.83	24.78	26.79	5841384
2010-05-11	26.35	26.70	25.83	25.88	5590244
2010-05-12	26.04	26.67	26.04	26.60	4929748
2010-05-13	26.53	26.80	26.10	26.18	3250350
2010-05-14	25.99	26.07	24.70	25.14	5321510
2010-05-17	25.23	25.43	24.19	24.67	3771972
2010-05-18	25.11	25.36	24.37	24.52	4799336
2010-05-19	24.49	24.71	23.73	24.16	4052826
2010-05-20	23.31	23.48	22.45	22.68	6072800
2010-05-21	22.14	24.16	22.06	24.15	6852032
2010-05-24	24.08	24.27	23.51	23.55	5071902
2010-05-25	23.05	24.27	22.80	24.20	7096474
2010-05-26	24.38	25.17	24.03	24.21	4072188
2010-05-27	24.89	25.53	24.56	25.53	4551020
2010-05-28	25.51	25.51	23.61	23.80	5551478
2010-06-01	23.50	23.50	20.09	20.19	14274648
2010-06-02	20.26	21.28	20.06	20.92	9664454
2010-06-03	21.17	21.28	20.16	20.68	7098894
2010-06-04	20.16	21.13	20.04	20.18	5089330
2010-06-07	20.37	20.64	19.43	19.48	5233452
2010-06-08	19.46	19.96	18.89	19.86	7948572
2010-06-09	20.01	20.92	19.59	19.73	6490712
2010-06-10	20.22	21.33	20.19	21.31	5341964
2010-06-11	21.04	21.83	20.90	21.51	6234480
2010-06-14	22.39	22.39	21.50	21.59	5332670
2010-06-15	22.00	22.77	21.88	22.66	3714818
2010-06-16	22.23	22.85	22.13	22.65	4423098
2010-06-17	22.81	22.89	22.10	22.42	3660002
2010-06-18	22.93	22.93	22.30	22.57	3402862
2010-06-21	22.91	22.99	22.24	22.51	5048060
2010-06-22	22.95	22.95	21.87	21.90	6770630
2010-06-23	21.99	22.17	21.54	22.12	3980438
2010-06-24	21.95	22.32	21.80	21.89	6500794
2010-06-25	21.93	22.26	21.55	22.07	3904522
2010-06-28	22.01	22.02	21.55	21.56	3999692
2010-06-29	21.23	21.39	20.95	21.15	4226108
2010-06-30	21.13	22.12	21.05	21.55	5980180
2010-07-01	21.47	21.93	20.94	21.86	4709016
2010-07-02	21.98	22.54	21.90	22.32	5004286
2010-07-06	22.85	23.53	22.80	23.17	6819914
2010-07-07	23.27	24.64	23.15	24.62	5781836
2010-07-08	25.04	25.26	24.56	25.24	3770544
2010-07-09	25.29	25.29	24.84	25.22	2874026
2010-07-12	25.20	25.39	24.77	25.07	2145748
2010-07-13	25.43	25.59	25.16	25.25	2344270
2010-07-14	25.16	25.29	24.69	25.12	2952108
2010-07-15	25.17	25.17	24.39	24.99	2092900
2010-07-16	24.79	24.79	24.20	24.27	2351290
2010-07-19	24.66	24.72	24.11	24.54	2290598
2010-07-20	24.19	25.40	24.17	25.20	2963122
2010-07-21	25.30	25.58	24.66	24.84	1967056
2010-07-22	25.14	25.75	25.11	25.57	2551078
2010-07-23	25.40	26.14	25.07	26.09	2671566
2010-07-26	24.79	25.78	24.75	25.30	5586866
2010-07-27	25.32	25.41	24.27	24.55	4676504
2010-07-28	24.59	25.13	24.50	25.06	3335942
2010-07-29	25.31	25.87	24.95	25.84	4518900
2010-07-30	25.27	25.98	25.17	25.90	2931292
2010-08-02	26.51	26.67	26.11	26.47	2449390
2010-08-03	26.31	26.45	25.85	26.37	2188128
2010-08-04	26.40	26.96	26.33	26.73	2920006
2010-08-05	26.16	26.72	26.16	26.51	1524160
2010-08-06	26.18	26.35	25.63	26.16	2325174
2010-08-09	26.42	26.62	26.12	26.59	1812538
2010-08-10	26.03	26.19	25.65	25.99	1994612
2010-08-11	25.35	25.47	24.76	25.16	2504086
2010-08-12	24.74	25.34	24.73	25.00	1456380
2010-08-13	24.97	25.40	24.81	25.36	2407794
2010-08-16	25.21	25.76	25.14	25.71	2152870
2010-08-17	26.14	26.79	25.85	26.63	2778382
2010-08-18	26.52	26.52	26.03	26.08	1737142
2010-08-19	25.93	26.20	25.30	25.50	1817216
2010-08-20	25.22	25.52	24.94	25.23	1853902
2010-08-23	25.34	25.64	25.21	25.36	1728390
2010-08-24	24.98	25.62	24.76	25.38	3594574
2010-08-25	25.16	25.34	24.73	25.29	2218146
2010-08-26	25.53	25.93	25.09	25.28	1253354
2010-08-27	25.73	26.46	25.20	26.17	2204136
2010-08-30	26.10	26.13	25.41	25.43	2197672
2010-08-31	25.19	25.50	25.00	25.32	2085218
2010-09-01	25.84	26.64	25.79	26.52	2718846
2010-09-02	26.62	27.01	26.40	26.98	2507360
2010-09-03	27.26	27.74	26.99	27.25	2125028
2010-09-07	26.92	27.13	26.59	26.69	2378850
2010-09-08	26.87	27.25	26.51	26.65	2784848
2010-09-09	27.10	27.13	26.52	26.62	1596044
2010-09-10	26.80	27.15	26.73	26.97	1472924
2010-09-13	27.30	27.66	26.98	27.57	1834300
2010-09-14	27.53	27.62	26.89	27.14	1689096
2010-09-15	26.92	27.21	26.50	27.19	2345504
2010-09-16	26.87	27.15	26.67	26.88	1497918
2010-09-17	26.91	26.98	26.29	26.67	2719264
2010-09-20	26.84	27.74	26.52	27.66	2675682
2010-09-21	27.71	27.88	27.02	27.07	3508180
2010-09-22	27.11	27.35	26.65	26.78	3591874
2010-09-23	26.57	28.45	26.42	26.63	2377898
2010-09-24	27.10	27.93	27.03	27.65	2763806
2010-09-27	27.51	27.76	27.17	27.22	1817074
2010-09-28	27.27	27.80	27.01	27.42	2572496
2010-09-29	27.33	28.38	27.27	28.23	2329060
2010-09-30	28.72	29.19	27.67	27.95	4213638
2010-10-01	28.27	28.56	27.93	28.41	2249654
2010-10-04	28.32	28.48	27.50	27.63	2335808
2010-10-05	28.07	28.65	27.93	28.52	1693900
2010-10-06	28.55	29.03	28.43	28.53	3028432
2010-10-07	28.68	28.68	27.84	28.05	1779748
2010-10-08	28.20	29.08	28.02	28.99	3298394
2010-10-11	29.02	29.26	28.72	29.14	1600634
2010-10-12	28.99	29.49	28.50	29.37	1752124
2010-10-13	29.55	29.94	29.38	29.81	2259132
2010-10-14	29.82	29.96	29.09	29.49	2359274
2010-10-15	29.97	29.97	29.11	29.84	1537306
2010-10-18	29.78	29.81	29.31	29.45	1386652
2010-10-19	28.86	29.21	28.44	28.79	2223228
2010-10-20	28.93	29.46	28.81	29.28	1373816
2010-10-21	29.40	29.81	29.30	29.54	2640410
2010-10-22	29.70	30.18	29.47	29.59	1848360
2010-10-25	29.91	30.45	29.48	29.56	2580764
2010-10-26	29.40	30.09	29.29	29.54	1789348
2010-10-27	29.92	30.20	29.34	29.99	2856674
2010-10-28	28.65	29.33	28.24	28.79	5654416
2010-10-29	28.72	29.97	28.68	29.51	3532966
2010-11-01	29.94	30.14	29.32	29.59	1601930
2010-11-02	30.04	30.21	29.63	30.19	1956968
2010-11-03	30.30	30.59	29.81	30.59	2241838
2010-11-04	31.02	31.70	31.02	31.68	2404126
2010-11-05	31.64	32.00	31.25	31.95	2061910
2010-11-08	31.77	32.23	31.67	32.14	1664000
2010-11-09	32.42	32.74	31.40	31.62	2160408
2010-11-10	31.70	32.18	31.28	32.17	1732538
2010-11-11	31.88	32.55	31.65	32.38	1546700
2010-11-12	31.63	31.93	30.93	31.40	1726226
2010-11-15	31.62	32.19	31.40	31.76	1719952
2010-11-16	31.38	31.62	31.01	31.29	1301894
2010-11-17	31.20	31.77	31.10	31.69	1081324
2010-11-18	32.22	32.93	32.19	32.83	1934144
2010-11-19	32.69	33.91	32.48	33.89	2376124
2010-11-22	33.57	34.07	33.04	34.00	2110892
2010-11-23	33.37	33.54	32.88	33.33	1886666
2010-11-24	33.21	34.50	33.21	34.49	1691222
2010-11-26	34.11	34.33	33.89	34.18	1053180
2010-11-29	34.07	34.77	33.55	34.60	2156746
2010-11-30	33.97	35.07	33.89	34.48	2235780
2010-12-01	35.21	35.85	34.98	35.67	1785684
2010-12-02	35.26	36.43	35.26	36.32	2314942
2010-12-03	35.90	36.48	35.75	36.37	1851998
2010-12-06	36.11	36.51	36.10	36.48	1473708
2010-12-07	36.57	37.16	35.92	36.06	1670002
2010-12-08	36.14	36.49	35.61	35.79	1454310
2010-12-09	36.02	36.32	35.54	35.70	1513300
2010-12-10	35.81	36.24	35.60	35.94	1206656
2010-12-13	36.26	36.74	35.87	35.90	2444694
2010-12-14	35.91	36.37	35.62	35.75	1447552
2010-12-15	35.29	35.48	34.88	35.05	3479288
2010-12-16	34.94	36.36	34.78	36.21	3116020
2010-12-17	36.16	36.46	35.23	35.38	2637112
2010-12-20	35.66	35.78	34.92	35.55	1490156
2010-12-21	35.78	35.97	35.56	35.85	1130754
2010-12-22	35.96	36.14	35.54	35.72	729920
2010-12-23	35.63	35.90	35.20	35.37	780940
2010-12-27	35.25	35.61	35.08	35.39	811804
2010-12-28	35.45	35.80	35.43	35.46	607488
2010-12-29	35.57	36.33	35.55	36.21	998404
2010-12-30	36.18	36.39	36.01	36.22	734798
2010-12-31	36.17	36.60	36.11	36.39	910942
2011-01-03	36.57	36.66	36.01	36.02	1326284
2011-01-04	35.95	36.21	34.97	35.30	1588414
2011-01-05	35.08	35.56	34.70	35.16	2254878
2011-01-06	35.15	35.17	33.72	34.06	3152090
2011-01-07	34.19	35.32	34.14	35.22	2337208
2011-01-10	35.02	35.40	34.55	35.18	1356516
2011-01-11	35.31	36.17	35.31	35.85	1028744
2011-01-12	36.23	36.49	35.90	36.26	1163704
2011-01-13	36.31	36.72	35.94	36.36	1279680
2011-01-14	36.29	36.39	35.48	36.34	1772664
2011-01-18	36.38	36.61	36.10	36.39	1493668
2011-01-19	36.35	36.66	35.43	35.54	1250798
2011-01-20	35.36	35.45	34.18	35.00	1482942
2011-01-21	35.46	35.96	35.05	35.28	1621088
2011-01-24	35.15	35.88	34.71	35.77	1496528
2011-01-25	35.77	35.77	35.15	35.72	1442652
2011-01-26	35.79	37.85	35.79	37.77	2587746
2011-01-27	37.97	39.04	37.56	37.67	2858784
2011-01-28	37.75	38.01	37.03	37.59	1724506
2011-01-31	37.56	38.85	37.48	38.47	1948648
2011-02-01	38.67	38.96	38.44	38.70	2450710
2011-02-02	38.52	39.40	38.52	38.63	1683366
2011-02-03	38.54	39.03	37.79	38.98	1477536
2011-02-04	39.05	39.29	38.40	38.91	1428972
2011-02-07	39.09	39.60	38.76	38.88	1650706
2011-02-08	38.97	38.97	37.48	37.57	2910946
2011-02-09	37.43	37.74	36.44	36.72	2676040
2011-02-10	36.48	36.96	36.41	36.87	2299084
2011-02-11	36.74	37.13	36.21	36.62	2243040
2011-02-14	36.64	37.55	36.64	37.47	2884056
2011-02-15	37.05	37.32	35.44	36.11	6688002
2011-02-16	36.22	37.73	36.22	37.31	4286718
2011-02-17	37.30	37.84	36.86	37.75	2374036
2011-02-18	38.02	38.25	37.57	38.08	3071722
2011-02-22	38.04	38.64	36.69	37.00	2125898
2011-02-23	36.99	37.92	36.56	37.31	1798536
2011-02-24	37.34	37.76	36.56	36.63	2204900
2011-02-25	36.94	38.01	36.87	37.92	1639900
2011-02-28	38.36	38.50	37.38	38.49	2390012
2011-03-01	38.75	38.89	37.46	37.60	2389450
2011-03-02	37.28	38.56	37.27	38.55	1395232
2011-03-03	38.85	39.85	38.59	39.63	1771598
2011-03-04	39.64	39.77	38.77	39.19	1601652
2011-03-07	39.40	39.78	38.25	38.68	1494548
2011-03-08	38.73	38.85	37.95	38.24	1380218
2011-03-09	38.18	38.69	37.61	37.66	1203856
2011-03-10	36.86	36.92	35.80	36.35	2899172
2011-03-11	35.81	37.62	35.80	37.32	1867624
2011-03-14	37.07	37.37	36.36	37.06	1416522
2011-03-15	35.37	37.41	34.47	37.09	3321582
2011-03-16	37.01	37.21	35.87	36.06	2405024
2011-03-17	36.84	37.98	36.63	37.66	2050636
2011-03-18	38.26	38.26	36.87	37.05	2161736
2011-03-21	37.73	38.63	37.39	38.61	1577064
2011-03-22	38.68	38.90	38.22	38.47	1181708
2011-03-23	38.44	38.51	37.62	38.15	1812428
2011-03-24	38.36	38.49	37.47	38.17	1677522
2011-03-25	38.29	38.88	38.11	38.78	1818218
2011-03-28	38.83	39.12	38.25	38.30	1694314
2011-03-29	38.31	39.22	37.67	39.08	1498296
2011-03-30	39.44	39.65	38.75	39.20	1842036
2011-03-31	39.16	39.46	38.64	38.67	3326784
2011-04-01	39.28	40.21	39.08	40.03	3713457
2011-04-04	40.28	41.20	40.19	40.61	2550007
2011-04-05	40.60	40.85	39.95	40.35	1552025
2011-04-06	40.62	40.69	38.97	39.13	1400101
2011-04-07	39.09	39.29	38.68	38.87	1712070
2011-04-08	39.23	39.57	38.92	39.30	1896457
2011-04-11	39.34	39.60	38.35	38.58	1269216
2011-04-12	38.19	38.28	36.85	37.04	2283446
2011-04-13	37.25	37.84	37.05	37.66	1901696
2011-04-14	37.30	37.93	37.12	37.78	1754417
2011-04-15	37.96	38.02	37.03	37.42	2154442
2011-04-18	36.80	37.60	36.30	37.36	1725781
2011-04-19	37.31	37.86	37.27	37.70	1835756
2011-04-20	38.40	38.50	38.09	38.43	1490757
2011-04-21	38.55	38.95	38.35	38.81	1217986
2011-04-25	38.74	38.98	37.99	38.38	1224662
2011-04-26	38.29	39.55	38.22	39.35	2529106
2011-04-27	38.17	38.38	37.05	38.05	4363057
2011-04-28	37.86	38.38	37.46	37.62	2569659
2011-04-29	37.56	38.13	37.46	38.05	1548028
2011-05-02	38.42	38.61	37.75	38.08	3106433
2011-05-03	37.79	37.79	36.39	36.69	3308527
2011-05-04	36.93	36.99	35.41	35.57	6560111
2011-05-05	35.18	35.81	34.55	34.91	3321722
2011-05-06	35.42	35.67	33.96	34.41	3855513
2011-05-09	34.51	35.36	34.49	35.20	2423197
2011-05-10	35.35	36.03	34.84	35.78	2180493
2011-05-11	35.53	35.56	34.31	34.44	2773416
2011-05-12	34.32	34.66	33.47	34.15	3411773
2011-05-13	34.18	34.99	34.18	34.60	3474465
2011-05-16	34.32	34.79	33.82	34.18	3776402
2011-05-17	33.71	34.45	33.63	34.05	3754705
2011-05-18	34.23	34.91	34.11	34.39	3455520
2011-05-19	34.55	34.73	33.97	34.44	1926549
2011-05-20	34.47	34.91	33.96	34.63	2033178
2011-05-23	33.87	34.10	33.65	33.84	1400983
2011-05-24	34.09	35.16	34.09	34.55	1962212
2011-05-25	34.27	35.80	34.27	35.55	1962898
2011-05-26	35.35	36.35	35.29	36.24	4223420
2011-05-27	36.48	36.86	35.85	36.08	1403378
2011-05-31	36.62	36.79	35.94	36.53	2272889
2011-06-01	36.43	36.65	35.28	35.41	2269501
2011-06-02	35.52	36.17	35.37	35.74	1809680
2011-06-03	35.17	36.18	35.01	35.63	1712186
2011-06-06	35.57	35.77	34.32	34.45	2099489
2011-06-07	34.66	34.87	34.18	34.31	1678444
2011-06-08	34.31	34.72	33.97	34.12	1656506
2011-06-09	34.37	34.93	34.06	34.63	1285756
2011-06-10	34.41	34.44	33.44	33.47	1646145
2011-06-13	33.55	33.81	32.48	32.87	1569812
2011-06-14	33.33	34.05	33.32	33.96	1674630
2011-06-15	33.53	33.92	32.74	32.94	1671181
2011-06-16	33.01	33.42	32.60	33.06	1582057
2011-06-17	33.37	33.46	32.52	32.77	1672250
2011-06-20	32.60	33.15	32.53	32.84	1508918
2011-06-21	33.15	33.77	33.12	33.60	1486052
2011-06-22	33.40	34.09	33.32	33.38	1838943
2011-06-23	32.75	33.13	31.77	33.06	4141885
2011-06-24	33.13	33.33	32.49	32.56	1531711
2011-06-27	32.52	33.22	32.15	33.05	1541447
2011-06-28	33.28	34.89	33.28	34.81	2401051
2011-06-29	35.09	36.56	34.99	36.08	3624663
2011-06-30	36.22	36.97	36.22	36.67	2334013
2011-07-01	36.50	36.57	35.82	36.42	2151535
2011-07-05	36.43	37.20	36.42	36.91	1467622
2011-07-06	36.85	36.99	36.25	36.77	1840264
2011-07-07	37.22	37.57	37.10	37.55	1929959
2011-07-08	36.83	37.09	36.48	36.89	2098724
2011-07-11	36.23	36.53	35.70	36.00	1396612
2011-07-12	36.08	36.28	35.58	35.62	1573793
2011-07-13	35.80	36.70	35.76	35.92	1174983
2011-07-14	36.16	36.22	35.04	35.21	2062338
2011-07-15	35.61	36.29	35.49	36.17	1772738
2011-07-18	36.03	36.17	35.44	35.76	1400187
2011-07-19	36.10	36.96	36.05	36.94	1474047
2011-07-20	36.99	36.99	36.36	36.49	1302273
2011-07-21	36.71	37.18	36.60	37.06	1497350
2011-07-22	37.08	37.88	36.86	37.79	1916233
2011-07-25	37.42	37.97	37.07	37.84	2632190
2011-07-26	36.68	37.34	36.30	36.73	3511974
2011-07-27	37.66	37.66	35.96	36.52	2759445
2011-07-28	36.58	38.37	36.52	37.61	3162452
2011-07-29	36.94	37.53	36.89	37.33	3077841
2011-08-01	37.96	38.02	36.49	36.95	2096184
2011-08-02	36.58	37.23	35.76	35.80	2398054
2011-08-03	35.92	36.02	34.66	35.86	3062949
2011-08-04	35.16	35.16	32.47	32.61	3823816
2011-08-05	33.25	33.76	30.49	32.71	4975384
2011-08-08	31.30	32.32	29.82	30.26	5909339
2011-08-09	31.01	32.06	29.74	31.95	4338680
2011-08-10	30.96	32.20	30.49	30.98	3466752
2011-08-11	31.23	33.64	30.77	33.16	3769829
2011-08-12	33.63	33.77	32.85	33.33	2271795
2011-08-15	33.73	35.31	33.71	34.82	2833531
2011-08-16	34.27	34.50	33.46	33.55	3251623
2011-08-17	33.92	34.51	33.43	33.71	1831594
2011-08-18	32.64	32.64	31.24	31.61	3255825
2011-08-19	31.10	32.36	31.10	31.57	3698491
2011-08-22	32.53	32.87	31.69	31.93	4692593
2011-08-23	32.01	34.15	31.72	34.14	3843703
2011-08-24	33.96	34.45	33.32	34.41	2687616
2011-08-25	34.62	35.00	33.25	33.46	2602503
2011-08-26	32.98	34.71	32.68	34.09	3938833
2011-08-29	34.91	35.62	34.73	35.60	2843452
2011-08-30	35.39	36.45	35.14	36.18	1897253
2011-08-31	36.58	37.43	36.08	36.39	2617759
2011-09-01	36.35	37.08	35.64	35.70	3791748
2011-09-02	34.72	35.12	34.27	34.68	2109397
2011-09-06	33.30	34.76	33.05	34.68	1890717
2011-09-07	35.45	35.88	35.05	35.82	1657119
2011-09-08	35.53	36.54	35.38	35.77	2384388
2011-09-09	35.09	35.43	33.84	34.39	3094067
2011-09-12	33.71	34.86	33.59	34.64	2099141
2011-09-13	34.76	35.37	34.13	35.11	1669603
2011-09-14	35.32	35.85	34.25	35.42	1948576
2011-09-15	36.00	36.15	35.26	36.03	1563062
2011-09-16	36.22	36.26	35.08	35.37	2583944
2011-09-19	34.32	35.69	34.10	35.32	1743334
2011-09-20	35.50	36.21	34.95	35.31	2009903
2011-09-21	35.36	35.76	33.65	33.67	2282437
2011-09-22	32.28	33.17	31.94	32.99	5774595
2011-09-23	32.59	32.99	31.52	31.70	3923910
2011-09-26	31.91	32.73	30.77	32.67	2414977
2011-09-27	33.74	34.40	32.87	33.13	2030488
2011-09-28	33.18	33.41	31.97	32.02	2031291
2011-09-29	33.75	33.82	31.12	31.70	2890745
2011-09-30	31.05	31.58	30.53	30.78	2441208
2011-10-03	30.29	30.80	29.41	29.44	2351818
2011-10-04	28.92	30.78	28.21	30.75	3142811
2011-10-05	30.94	31.88	30.09	31.75	2295639
2011-10-06	31.76	33.07	31.43	33.04	2025109
2011-10-07	33.33	33.48	32.42	32.84	1617935
2011-10-10	33.59	34.78	33.59	34.72	1791402
2011-10-11	34.55	35.43	34.27	34.62	1932981
2011-10-12	34.88	35.23	34.15	34.73	2804801
2011-10-13	34.60	34.80	33.91	34.50	1801220
2011-10-14	35.22	35.78	34.86	35.77	1838935
2011-10-17	35.40	35.49	34.10	34.21	1950701
2011-10-18	34.37	35.81	33.89	35.57	2145828
2011-10-19	35.58	35.88	34.52	34.66	1645462
2011-10-20	34.58	35.49	34.33	34.86	2541809
2011-10-21	35.43	36.16	35.04	36.12	4163690
2011-10-24	36.45	37.52	36.44	37.49	3412284
2011-10-25	37.76	37.84	36.38	36.81	4621672
2011-10-26	36.00	36.53	35.12	36.35	6403553
2011-10-27	37.66	38.74	37.18	37.94	4710296
2011-10-28	37.45	38.63	37.45	38.57	3516742
2011-10-31	37.33	38.09	36.68	36.69	2730775
2011-11-01	35.42	36.62	34.78	35.99	3200875
2011-11-02	36.96	37.42	36.35	37.36	2644462
2011-11-03	37.87	38.96	37.34	38.86	2293381
2011-11-04	38.65	38.88	37.74	38.25	2017982
2011-11-07	38.44	38.89	37.52	38.31	1624053
2011-11-08	38.70	39.23	38.20	39.07	1420500
2011-11-09	38.05	38.47	37.11	37.21	2528035
2011-11-10	38.12	38.29	37.19	37.96	1901443
2011-11-11	38.52	39.17	38.52	39.08	1163031
2011-11-14	38.63	38.97	38.11	38.75	1231570
2011-11-15	38.54	40.21	38.46	39.91	2914394
2011-11-16	39.49	41.09	39.37	40.55	4397080
2011-11-17	40.36	40.54	39.24	39.58	5255849
2011-11-18	39.91	40.14	39.00	39.98	2964682
2011-11-21	39.13	39.55	38.74	39.32	3083670
2011-11-22	39.42	39.79	38.56	38.72	2632001
2011-11-23	37.97	38.13	37.38	37.38	3088268
2011-11-25	37.17	38.52	37.17	37.96	926347
2011-11-28	39.47	39.99	39.21	39.78	2657772
2011-11-29	40.11	41.06	39.73	40.50	2136849
2011-11-30	41.48	43.14	41.45	42.86	4024266
2011-12-01	42.77	43.66	42.54	43.15	2266729
2011-12-02	43.75	44.45	43.46	43.53	2563773
2011-12-05	44.20	44.92	43.47	44.02	2811514
2011-12-06	44.20	44.43	43.56	43.81	1820664
2011-12-07	43.57	43.67	42.10	42.48	3018070
2011-12-08	42.16	42.40	41.02	41.16	5983383
2011-12-09	41.31	42.61	41.28	42.45	2717148
2011-12-12	41.75	41.75	40.57	40.73	2845814
2011-12-13	40.97	41.79	40.03	40.30	2301263
2011-12-14	39.89	40.04	38.81	39.06	2502431
2011-12-15	39.78	39.81	38.86	39.01	1870340
2011-12-16	39.38	40.52	39.36	40.45	2628056
2011-12-19	40.67	40.99	40.21	40.27	2959159
2011-12-20	41.19	42.05	41.13	41.73	4972020
2011-12-21	41.83	42.38	41.10	42.28	2014173
2011-12-22	42.45	43.28	42.22	42.92	1757260
2011-12-23	42.98	43.12	42.04	42.47	1510871
2011-12-27	42.34	43.17	42.19	42.96	1212595
2011-12-28	43.07	43.12	41.85	42.13	1671256
2011-12-29	42.26	42.89	42.22	42.69	1253054
2011-12-30	42.80	42.98	42.54	42.76	1172856
2012-01-03	44.26	44.26	42.62	42.85	3658870
2012-01-04	42.67	43.16	42.29	42.68	2247244
2012-01-05	42.37	42.44	41.48	42.34	2292705
2012-01-06	42.35	42.73	41.92	42.22	2061118
2012-01-09	42.25	42.59	41.99	42.52	1632368
2012-01-10	43.15	43.39	42.54	43.08	2353553
2012-01-11	42.93	43.03	42.35	42.55	2570852
2012-01-12	42.60	43.57	42.36	43.30	2019326
2012-01-13	42.63	43.20	41.75	42.05	2384056
2012-01-17	42.79	43.11	41.69	41.86	2301865
2012-01-18	41.86	43.03	41.72	42.99	2443454
2012-01-19	43.22	44.28	43.06	43.96	1963213
2012-01-20	43.88	44.14	42.80	43.11	2057517
2012-01-23	43.10	43.68	42.51	42.70	2352904
2012-01-24	42.23	43.16	41.83	42.75	1736694
2012-01-25	42.67	44.34	42.03	44.14	2348107
2012-01-26	44.47	45.02	43.39	43.50	1949731
2012-01-27	43.34	43.81	43.21	43.21	2966122
2012-01-30	42.43	42.71	41.63	42.55	2391061
2012-01-31	42.94	43.24	41.67	41.84	3292182
2012-02-01	42.20	43.19	42.08	42.98	1848856
2012-02-02	42.99	43.59	42.69	43.15	1726129
2012-02-03	43.66	43.77	43.09	43.72	2647415
2012-02-06	43.34	44.47	43.07	44.47	1346284
2012-02-07	44.28	44.56	43.68	44.39	1720698
2012-02-08	44.46	44.83	44.16	44.27	1432006
2012-02-09	44.29	44.44	43.21	43.51	1913187
2012-02-10	43.04	44.47	42.98	44.21	2929732
2012-02-13	44.16	45.18	44.08	44.50	2777397
2012-02-14	44.35	44.65	43.84	44.02	3000585
2012-02-15	42.41	43.04	40.83	41.77	7498271
2012-02-16	41.75	42.20	41.29	42.04	3947910
2012-02-17	42.64	42.71	41.68	42.06	3003930
2012-02-21	42.33	42.44	41.58	41.86	3084048
2012-02-22	41.88	42.61	41.81	42.36	3090700
2012-02-23	42.32	42.76	42.16	42.65	2467021
2012-02-24	42.81	43.16	42.49	42.79	1938591
2012-02-27	42.48	42.53	41.73	42.09	2429071
2012-02-28	42.23	42.44	41.71	42.00	2357363
2012-02-29	42.13	42.40	41.06	41.28	4343348
2012-03-01	41.47	42.01	41.34	41.90	1600730
2012-03-02	41.81	42.08	41.35	41.44	1923631
2012-03-05	41.09	41.65	41.04	41.60	1901943
2012-03-06	40.83	41.25	40.41	41.14	3090090
2012-03-07	41.19	41.90	41.08	41.56	2679090
2012-03-08	42.01	42.47	41.65	42.17	2014076
2012-03-09	42.25	42.95	42.10	42.44	1340143
2012-03-12	42.33	42.35	41.29	41.58	2191253
2012-03-13	41.70	42.45	41.38	42.39	2036696
2012-03-14	42.46	42.51	41.57	41.80	1401166
2012-03-15	41.79	42.65	41.67	42.32	2416253
2012-03-16	42.57	43.25	42.26	42.85	2943519
2012-03-19	42.89	42.96	42.31	42.65	1527807
2012-03-20	42.18	42.24	41.42	41.77	1767551
2012-03-21	41.25	41.28	40.55	40.64	2885653
2012-03-22	40.23	40.23	39.28	39.51	2875315
2012-03-23	39.55	39.96	39.22	39.66	3583669
2012-03-26	40.14	40.59	39.76	40.59	2348036
2012-03-27	40.68	40.70	40.14	40.15	2647989
2012-03-28	39.94	40.23	39.07	39.66	2607205
2012-03-29	41.23	41.67	40.43	40.74	4966036
2012-03-30	41.35	41.35	40.24	41.27	3443143
2012-04-02	41.12	41.77	40.98	41.36	2321754
2012-04-03	41.34	41.55	40.64	41.37	2197110
2012-04-04	40.80	41.15	40.22	40.37	2272058
2012-04-05	40.46	40.72	39.74	39.91	2488232
2012-04-09	39.28	39.90	39.07	39.35	1603275
2012-04-10	39.33	39.48	38.25	38.38	2253406
2012-04-11	38.88	39.29	38.38	38.88	2654147
2012-04-12	38.88	39.85	38.88	39.50	1761992
2012-04-13	39.24	39.46	38.45	38.57	3477766
2012-04-16	38.82	38.93	37.90	37.97	1957811
2012-04-17	38.33	38.80	38.17	38.69	1823303
2012-04-18	38.52	39.42	38.36	39.16	2406250
2012-04-19	39.12	39.68	38.62	38.76	2092213
2012-04-20	39.05	39.70	38.70	38.80	2546195
2012-04-23	38.00	38.79	37.53	38.66	2005248
2012-04-24	38.71	39.30	38.43	38.98	2658930
2012-04-25	37.99	38.55	37.21	38.55	7429999
2012-04-26	38.44	38.54	37.89	38.41	4996585
2012-04-27	38.53	38.62	38.12	38.48	3079214
2012-04-30	38.40	38.59	37.92	38.47	1758667
2012-05-01	38.60	39.24	38.21	38.74	2170896
2012-05-02	38.45	38.80	38.19	38.66	1899213
2012-05-03	38.61	38.61	37.14	37.16	3429423
2012-05-04	36.84	36.93	36.12	36.25	2867122
2012-05-07	36.74	36.74	35.48	36.15	3054846
2012-05-08	35.75	36.65	35.09	36.50	4042996
2012-05-09	35.81	36.58	35.40	36.29	2933344
2012-05-10	37.23	37.52	36.54	36.62	3708231
2012-05-11	36.22	37.11	36.04	36.71	3398390
2012-05-14	36.08	36.23	35.22	35.26	3023421
2012-05-15	35.29	35.67	34.46	34.65	1599622
2012-05-16	34.79	35.37	34.48	34.48	1899185
2012-05-17	34.54	35.04	34.04	34.08	2581768
2012-05-18	34.32	34.76	33.69	33.85	2367410
2012-05-21	34.00	34.82	33.96	34.71	1878179
2012-05-22	34.83	35.42	33.99	34.24	2527411
2012-05-23	33.88	34.91	33.49	34.81	1591751
2012-05-24	34.97	34.97	33.99	34.37	1183874
2012-05-25	34.32	34.66	33.97	34.15	1190735
2012-05-29	34.53	34.98	34.10	34.41	2186506
2012-05-30	33.97	34.02	33.39	33.69	2312826
2012-05-31	33.70	33.74	32.55	32.94	3650624
2012-06-01	32.21	32.42	31.62	31.69	3541939
2012-06-04	31.95	32.00	31.14	31.66	3346769
2012-06-05	31.52	32.69	31.48	32.60	2972944
2012-06-06	32.81	33.41	32.64	33.41	2188848
2012-06-07	33.97	34.31	33.24	33.37	1602856
2012-06-08	33.15	33.43	32.47	33.29	2483724
2012-06-11	33.68	33.76	32.91	32.94	2022277
2012-06-12	33.15	33.78	32.85	33.76	1467140
2012-06-13	33.51	33.68	32.80	32.97	1295636
2012-06-14	33.07	34.06	32.83	33.96	1955969
2012-06-15	34.29	34.50	33.67	34.49	2602549
2012-06-18	34.15	34.15	33.39	33.71	2113660
2012-06-19	34.00	34.22	33.59	33.78	3346059
2012-06-20	33.74	33.97	33.09	33.38	2897959
2012-06-21	33.62	33.62	31.58	31.62	3086239
2012-06-22	31.79	32.15	31.31	31.93	2901871
2012-06-25	31.49	31.51	30.48	30.88	2333155
2012-06-26	30.87	31.05	30.20	30.84	3126603
2012-06-27	30.97	31.34	30.70	31.23	2750930
2012-06-28	31.01	31.20	30.44	30.93	4214801
2012-06-29	31.93	32.32	31.71	32.11	2753966
2012-07-02	32.15	32.89	31.96	32.87	3118721
2012-07-03	33.15	34.19	33.11	34.11	1738795
2012-07-05	33.88	34.04	33.26	33.60	1842905
2012-07-06	33.03	33.49	32.74	33.42	1396489
2012-07-09	33.26	33.95	33.06	33.53	1997472
2012-07-10	33.77	33.89	32.43	32.72	1700060
2012-07-11	32.78	33.30	32.72	33.07	1469392
2012-07-12	32.66	32.66	31.93	32.45	2121505
2012-07-13	32.58	33.03	32.58	33.01	1382853
2012-07-16	32.90	33.33	32.57	33.15	1619929
2012-07-17	33.37	33.72	32.92	33.68	1420882
2012-07-18	33.44	34.14	33.44	33.76	2949802
2012-07-19	33.96	35.08	33.91	34.75	2320627
2012-07-20	34.63	34.79	34.27	34.45	2426440
2012-07-23	33.60	33.84	33.19	33.38	1951792
2012-07-24	33.33	33.49	32.56	32.97	2378633
2012-07-25	33.16	35.19	33.16	34.94	5462787
2012-07-26	36.46	37.28	35.85	37.21	4707489
2012-07-27	36.85	38.55	36.85	38.35	2881815
2012-07-30	38.38	38.48	37.44	37.88	2091972
2012-07-31	37.78	37.92	36.74	36.94	1918399
2012-08-01	37.25	38.00	36.92	37.70	2440722
2012-08-02	37.52	37.92	36.89	37.34	2824241
2012-08-03	38.11	38.74	38.11	38.64	1754429
2012-08-06	38.80	38.90	38.38	38.51	1117885
2012-08-07	38.76	39.53	38.75	38.88	1686706
2012-08-08	38.56	39.04	38.45	38.88	1761328
2012-08-09	38.79	39.31	38.63	39.06	1009229
2012-08-10	38.72	39.45	38.67	39.38	1676920
2012-08-13	39.32	39.39	38.83	39.02	976979
2012-08-14	39.16	39.45	38.82	38.96	1088280
2012-08-15	38.83	39.06	38.53	38.69	1284054
2012-08-16	38.70	39.20	38.69	39.11	1362763
2012-08-17	39.24	39.72	39.11	39.27	1370627
2012-08-20	39.12	39.25	38.29	38.49	2214264
2012-08-21	38.72	39.42	38.72	39.07	1128680
2012-08-22	38.93	39.12	38.52	38.72	1562664
2012-08-23	38.60	39.01	38.43	38.88	1278183
2012-08-24	38.63	38.79	38.48	38.65	1042104
2012-08-27	38.65	39.24	38.47	38.82	980007
2012-08-28	38.62	38.96	38.52	38.73	1221545
2012-08-29	38.78	38.97	38.32	38.78	1236925
2012-08-30	38.46	38.57	37.73	37.84	1449906
2012-08-31	38.22	38.64	38.05	38.34	1531581
2012-09-04	38.35	38.76	37.97	38.58	1626280
2012-09-05	38.55	38.85	38.26	38.44	1432749
2012-09-06	38.82	39.39	38.72	38.78	1752731
2012-09-07	38.95	39.76	38.83	39.73	1614811
2012-09-10	39.69	40.30	39.38	39.41	1427991
2012-09-11	39.39	40.01	39.39	39.83	1646127
2012-09-12	40.08	40.74	40.08	40.24	1373171
2012-09-13	40.34	40.41	39.62	40.14	2320116
2012-09-14	40.31	41.33	40.31	40.90	2347647
2012-09-17	40.83	40.91	39.76	39.86	1618511
2012-09-18	39.89	40.04	39.39	39.74	1480387
2012-09-19	39.69	39.83	39.13	39.63	1190883
2012-09-20	39.63	39.98	39.15	39.80	1466553
2012-09-21	40.07	40.24	39.71	39.91	1746683
2012-09-24	39.43	39.74	39.24	39.66	998340
2012-09-25	39.73	39.96	39.43	39.46	2121378
2012-09-26	38.88	39.05	37.95	38.47	2609590
2012-09-27	38.71	38.93	37.98	38.24	2314821
2012-09-28	38.20	38.27	37.66	37.90	2570214
2012-10-01	38.30	38.68	38.25	38.42	2612779
2012-10-02	38.54	38.55	37.96	38.26	1228095
2012-10-03	38.25	38.32	36.56	36.60	2160893
2012-10-04	36.76	36.84	36.27	36.43	3390450
2012-10-05	36.71	36.72	35.91	35.93	3106508
2012-10-08	35.72	36.23	35.50	35.94	2357236
2012-10-09	35.92	36.22	35.79	35.90	2392168
2012-10-10	35.76	36.03	35.36	35.40	1244788
2012-10-11	35.81	36.22	35.66	36.17	1623764
2012-10-12	36.08	36.25	35.76	36.03	1229885
2012-10-15	35.96	36.31	35.39	36.26	1364093
2012-10-16	36.48	36.97	36.37	36.65	1125773
2012-10-17	36.93	37.63	36.46	37.55	2017593
2012-10-18	37.42	37.66	37.10	37.45	1619706
2012-10-19	37.23	37.53	36.31	36.32	1486316
2012-10-22	36.30	36.80	35.57	36.03	1395939
2012-10-23	35.55	35.58	34.80	35.31	1727327
2012-10-24	34.32	34.54	32.17	32.50	9076076
2012-10-25	32.13	32.79	32.13	32.66	6626081
2012-10-26	32.56	33.30	32.53	33.10	3804749
2012-10-31	33.38	33.91	32.83	33.48	3044987
2012-11-01	33.55	33.79	33.10	33.57	2269238
2012-11-02	33.83	34.23	33.02	33.16	2570080
2012-11-05	33.04	33.79	32.96	33.76	1561472
2012-11-06	33.83	34.14	33.69	33.91	1237618
2012-11-07	33.45	33.46	33.05	33.27	1852281
2012-11-08	33.19	33.34	32.66	32.75	2318828
2012-11-09	32.77	33.69	32.59	33.44	2356629
2012-11-12	33.49	33.74	33.15	33.61	1404777
2012-11-13	33.20	33.79	33.01	33.37	2053211
2012-11-14	33.55	33.69	33.19	33.28	2147797
2012-11-15	33.17	33.17	32.45	32.91	4251297
2012-11-16	32.97	33.01	32.29	32.91	2078800
2012-11-19	33.55	33.87	33.46	33.87	1283721
2012-11-20	33.73	33.90	33.20	33.46	1243802
2012-11-21	33.51	33.65	33.12	33.56	852826
2012-11-23	33.80	34.18	33.59	34.18	336049
2012-11-26	33.82	34.29	33.59	33.78	1679247
2012-11-27	33.61	33.76	33.30	33.45	921525
2012-11-28	33.30	33.79	33.01	33.79	1036012
2012-11-29	34.01	34.14	33.63	33.73	1026484
2012-11-30	33.80	33.82	33.25	33.45	2383165
2012-12-03	33.69	34.02	33.57	33.68	1770164
2012-12-04	33.67	34.10	33.51	33.66	1699052
2012-12-05	33.91	34.31	33.64	33.93	817588
2012-12-06	33.85	34.00	33.61	33.93	660983
2012-12-07	34.27	34.52	34.11	34.50	1258997
2012-12-10	34.28	34.50	34.17	34.35	1612622
2012-12-11	34.43	34.64	34.36	34.48	1680890
2012-12-12	34.60	34.87	34.55	34.66	1636220
2012-12-13	34.57	34.77	34.01	34.16	2130536
2012-12-14	33.86	34.09	33.13	33.24	1980122
2012-12-17	33.40	33.42	32.94	33.33	1910641
2012-12-18	33.29	34.68	33.24	34.61	1692363
2012-12-19	34.74	35.00	34.35	34.36	1881188
2012-12-20	34.36	34.88	34.13	34.66	1477278
2012-12-21	34.27	34.41	34.00	34.14	2068212
2012-12-24	34.17	34.31	33.69	33.96	443931
2012-12-26	34.10	34.38	33.68	33.69	930110
2012-12-27	33.68	33.78	33.06	33.71	1132796
2012-12-28	33.42	33.70	33.14	33.41	888857
2012-12-31	33.33	35.09	33.29	35.06	1957745
2013-01-02	35.81	35.85	34.41	35.61	3050029
2013-01-03	35.56	35.99	35.17	35.29	1681756
2013-01-04	35.36	35.95	35.23	35.72	1164167
2013-01-07	35.76	35.90	35.43	35.76	1630401
2013-01-08	35.57	35.92	35.08	35.18	1702358
2013-01-09	35.22	35.79	35.17	35.77	1216847
2013-01-10	36.03	36.60	36.02	36.37	1985536
2013-01-11	36.52	36.85	36.08	36.26	821707
2013-01-14	36.38	36.86	36.00	36.12	1320312
2013-01-15	36.44	37.69	36.32	37.66	5112728
2013-01-16	37.61	37.99	37.39	37.74	4106137
2013-01-17	37.76	37.88	36.94	37.30	2742849
2013-01-18	37.54	37.66	37.22	37.65	1420621
2013-01-22	37.66	38.34	37.59	38.28	2087939
2013-01-23	38.17	38.38	37.79	38.07	1527823
2013-01-24	38.22	38.61	38.01	38.08	1856914
2013-01-25	38.38	38.88	38.13	38.31	2040342
2013-01-28	38.52	38.61	38.07	38.35	1120459
2013-01-29	38.38	38.60	38.10	38.56	1170489
2013-01-30	38.59	38.81	37.94	37.94	2444674
2013-01-31	37.72	39.01	37.62	38.76	2447491
2013-02-01	38.82	39.33	38.68	39.16	2300516
2013-02-04	38.81	39.16	38.68	38.88	1085124
2013-02-05	39.06	39.45	38.88	39.38	2203905
2013-02-06	38.92	39.44	38.89	39.40	1792776
2013-02-07	39.44	39.63	39.15	39.30	1757070
2013-02-08	39.35	39.84	39.34	39.80	1552466
2013-02-11	39.65	39.91	39.51	39.56	1864248
2013-02-12	39.73	39.88	39.27	39.34	3852185
2013-02-13	40.21	42.23	40.21	41.31	4385073
2013-02-14	41.00	42.21	40.32	42.17	3298810
2013-02-15	42.58	42.78	41.63	42.40	2757273
2013-02-19	42.58	43.53	42.43	43.43	2834550
2013-02-20	43.34	43.48	42.04	42.12	2730672
2013-02-21	41.81	41.95	41.13	41.72	3161704
2013-02-22	42.22	42.59	42.10	42.46	2557362
2013-02-25	42.57	42.88	41.34	41.34	2395297
2013-02-26	41.59	42.00	41.24	41.69	2381442
2013-02-27	41.42	42.74	41.42	42.55	1792482
2013-02-28	42.57	42.81	42.12	42.49	1835048
2013-03-01	42.35	42.44	41.63	42.16	1830665
2013-03-04	41.95	42.44	41.36	41.58	2376888
2013-03-05	42.03	42.22	41.70	42.01	1750913
2013-03-06	42.16	42.21	41.40	41.72	1327699
2013-03-07	41.84	41.98	41.45	41.62	1318913
2013-03-08	41.84	42.31	41.67	42.20	1116264
2013-03-11	42.14	42.45	41.86	42.34	1214162
2013-03-12	42.32	42.53	41.84	42.27	885907
2013-03-13	42.33	42.57	42.01	42.45	1049423
2013-03-14	42.47	43.04	42.47	42.89	1570928
2013-03-15	42.76	43.25	42.62	43.05	2281507
2013-03-18	42.39	42.72	42.13	42.31	1528487
2013-03-19	42.38	42.44	41.13	41.75	1918739
2013-03-20	42.01	43.19	41.99	42.98	1977647
2013-03-21	42.69	42.83	42.13	42.53	2450958
2013-03-22	42.58	43.08	42.26	42.89	1340234
2013-03-25	43.14	43.55	42.89	43.03	1645233
2013-03-26	43.14	43.93	43.13	43.87	920222
2013-03-27	43.31	44.55	43.12	44.27	1751323
2013-03-28	44.28	44.63	44.10	44.52	1231284
2013-04-01	44.69	44.87	43.82	44.13	1526439
2013-04-02	44.32	44.46	43.87	44.06	1425458
2013-04-03	44.04	44.11	42.26	42.53	2010489
2013-04-04	42.54	43.02	42.10	42.40	970484
2013-04-05	42.02	42.87	41.73	42.31	1893109
2013-04-08	42.53	43.34	42.46	43.21	1485947
2013-04-09	43.43	43.95	43.22	43.76	1452018
2013-04-10	43.79	45.28	43.79	45.24	1886172
2013-04-11	44.70	45.42	44.34	45.06	2033043
2013-04-12	44.65	44.84	43.12	43.22	2173759
2013-04-15	42.96	42.99	40.48	40.48	3527217
2013-04-16	40.93	41.09	40.38	40.93	3371723
2013-04-17	40.62	40.70	39.23	39.70	2749620
2013-04-18	40.42	41.24	39.78	40.50	3702922
2013-04-19	40.58	40.82	39.71	40.29	1914901
2013-04-22	40.59	41.46	40.37	41.39	1606618
2013-04-23	41.41	42.33	41.26	42.32	3049054
2013-04-24	42.15	44.65	41.86	43.64	4150695
2013-04-25	43.66	44.26	43.04	43.72	2295654
2013-04-26	43.48	43.71	43.08	43.30	1362684
2013-04-29	43.62	43.86	43.17	43.48	1604098
2013-04-30	43.43	44.46	43.28	44.45	2271576
2013-05-01	43.99	44.29	43.53	44.01	1138926
2013-05-02	44.03	44.56	43.75	44.34	1249448
2013-05-03	44.66	45.84	44.66	45.36	1787940
2013-05-06	45.38	45.87	45.19	45.58	1189817
2013-05-07	45.78	46.51	45.75	46.36	1116994
2013-05-08	46.32	46.41	45.72	46.04	1470405
2013-05-09	45.91	46.48	45.84	46.07	1324237
2013-05-10	45.89	46.01	45.34	45.84	1175374
2013-05-13	45.77	46.10	45.53	45.90	1049100
2013-05-14	45.92	46.51	45.92	46.29	975808
2013-05-15	46.05	46.35	45.64	46.14	1161262
2013-05-16	46.13	46.56	45.87	45.99	1285037
2013-05-17	46.37	47.13	46.37	47.10	1539456
2013-05-20	46.98	48.12	46.93	48.08	1725119
2013-05-21	48.12	48.52	47.57	47.85	1065406
2013-05-22	47.88	48.40	46.82	47.04	1566906
2013-05-23	46.49	46.92	45.94	46.67	1296958
2013-05-24	46.18	46.50	45.83	46.45	913746
2013-05-28	47.15	47.58	46.72	47.08	953032
2013-05-29	46.72	47.05	46.31	46.62	883380
2013-05-30	46.61	47.07	46.21	46.68	1117729
2013-05-31	46.39	46.57	45.56	45.56	1353456
2013-06-03	45.78	46.31	45.37	46.31	1215756
2013-06-04	46.20	46.66	45.13	45.56	965595
2013-06-05	45.30	45.65	44.88	44.92	925862
2013-06-06	45.00	45.75	44.80	45.59	1429462
2013-06-07	45.87	46.13	45.62	46.02	1394120
2013-06-10	46.14	46.29	45.52	45.73	1492102
2013-06-11	44.82	45.49	44.68	45.03	1450082
2013-06-12	45.50	45.55	44.56	44.66	1283167
2013-06-13	44.77	45.91	44.61	45.82	1415878
2013-06-14	45.94	46.17	45.47	45.53	878780
2013-06-17	46.08	47.52	46.05	47.33	1812351
2013-06-18	47.34	47.76	47.28	47.46	1651312
2013-06-19	47.48	47.58	46.49	46.56	1069680
2013-06-20	45.71	45.72	44.58	44.74	2004227
2013-06-21	45.19	45.36	44.11	45.03	2035640
2013-06-24	44.53	45.54	43.52	45.10	1791442
2013-06-25	45.82	46.39	45.32	45.65	1810399
2013-06-26	46.01	46.11	45.28	45.71	1078710
2013-06-27	46.19	46.49	45.92	46.08	1574596
2013-06-28	45.88	46.23	45.46	45.58	1937543
2013-07-01	45.98	46.09	45.53	45.69	1454707
2013-07-02	45.64	46.30	45.53	46.18	2707802
2013-07-03	46.10	46.29	45.33	45.72	949433
2013-07-05	46.07	46.45	45.91	46.12	990343
2013-07-08	46.23	46.79	46.13	46.50	1802949
2013-07-09	46.90	47.80	46.83	47.61	1504873
2013-07-10	47.74	47.83	47.20	47.49	1342560
2013-07-11	48.35	48.40	46.86	47.09	1532682
2013-07-12	47.29	47.79	47.25	47.77	976574
2013-07-15	47.74	47.90	47.26	47.29	798243
2013-07-16	47.37	47.45	46.08	46.35	1269187
2013-07-17	45.85	46.44	45.67	46.39	2223846
2013-07-18	46.69	46.95	46.39	46.81	1597042
2013-07-19	46.99	47.34	46.55	47.33	1612585
2013-07-22	47.45	47.66	46.89	46.96	875850
2013-07-23	47.16	47.44	46.42	46.74	1496037
2013-07-24	46.91	47.79	45.56	45.93	2746828
2013-07-25	45.24	45.56	44.78	45.55	1944690
2013-07-26	45.42	45.76	44.20	44.65	2432428
2013-07-29	44.62	44.79	43.58	43.71	2696851
2013-07-30	43.83	43.95	43.46	43.77	1533166
2013-07-31	44.11	44.18	43.48	43.63	1582619
2013-08-01	44.20	45.18	44.12	44.96	1706955
2013-08-02	44.98	45.22	44.43	45.11	1050668
2013-08-05	44.97	45.10	44.48	44.73	1300941
2013-08-06	44.56	44.79	43.80	43.90	1435369
2013-08-07	43.80	43.91	43.39	43.85	1082327
2013-08-08	44.11	44.29	43.72	44.15	916605
2013-08-09	44.07	44.38	43.83	44.15	1723124
2013-08-12	43.84	44.38	43.75	44.26	850345
2013-08-13	44.29	44.70	43.98	44.50	971586
2013-08-14	44.58	44.68	44.02	44.04	644556
2013-08-15	43.15	43.68	43.15	43.57	938792
2013-08-16	43.32	43.74	43.19	43.59	1185422
2013-08-19	43.57	43.63	42.80	42.88	1113318
2013-08-20	42.89	43.63	42.74	43.36	841682
2013-08-21	43.12	43.50	42.95	43.10	1202222
2013-08-22	43.31	45.25	43.12	44.79	1345264
2013-08-23	45.51	45.51	44.49	45.11	1084621
2013-08-26	45.39	45.55	44.72	44.81	764785
2013-08-27	44.24	45.02	44.18	44.45	960863
2013-08-28	44.45	45.15	44.29	44.80	1306620
2013-08-29	44.58	44.65	43.90	44.03	1140886
2013-08-30	44.13	44.14	43.62	43.90	1117461
2013-09-03	44.49	44.86	43.99	44.44	1245800
2013-09-04	44.41	45.24	44.24	44.95	1062009
2013-09-05	44.92	45.65	44.91	45.09	880832
2013-09-06	45.38	45.42	44.49	44.79	1375493
2013-09-09	45.15	45.57	44.72	45.14	1062149
2013-09-10	45.43	45.43	44.80	45.11	916107
2013-09-11	45.12	45.58	44.96	45.46	872688
2013-09-12	45.41	45.56	44.81	45.15	1115807
2013-09-13	45.30	45.42	44.24	44.53	1731134
2013-09-16	45.34	45.60	44.92	45.48	1573814
2013-09-17	45.48	46.14	45.20	46.02	1368634
2013-09-18	46.09	47.20	46.04	47.06	2032280
2013-09-19	47.15	47.41	46.41	46.78	1199542
2013-09-20	46.76	46.86	46.06	46.14	1399618
2013-09-23	46.14	46.14	45.25	45.45	661392
2013-09-24	45.44	45.60	44.80	45.16	1055265
2013-09-25	45.42	45.82	45.07	45.35	949611
2013-09-26	45.51	45.83	45.01	45.26	887946
2013-09-27	44.88	45.43	44.71	45.29	1336859
2013-09-30	44.89	45.45	44.70	45.37	1377690
2013-10-01	45.27	46.28	45.21	46.01	867715
2013-10-02	45.87	46.83	45.82	46.65	1827404
2013-10-03	46.50	46.62	45.69	46.12	1541282
2013-10-04	46.05	47.16	45.76	46.75	1039877
2013-10-07	46.15	46.71	46.01	46.28	1046898
2013-10-08	46.18	46.76	45.78	45.92	955492
2013-10-09	45.91	46.01	45.21	45.69	816301
2013-10-10	46.31	46.74	46.27	46.74	800786
2013-10-11	46.38	47.27	46.25	46.95	719281
2013-10-14	46.68	47.60	46.46	47.56	731671
2013-10-15	47.23	47.68	46.89	47.36	1158075
2013-10-16	47.54	48.40	47.50	48.32	887033
2013-10-17	48.19	48.32	47.39	47.68	1330664
2013-10-18	47.99	48.94	47.99	48.58	1672269
2013-10-21	48.79	48.79	47.34	47.50	1251277
2013-10-22	47.60	48.33	47.07	47.29	2528904
2013-10-23	44.61	45.07	42.90	43.22	7720664
2013-10-24	43.42	43.58	41.92	42.48	6093151
2013-10-25	42.53	42.81	41.65	41.86	3845020
2013-10-28	42.35	43.14	42.17	42.41	3431046
2013-10-29	42.43	42.69	42.08	42.17	3047146
2013-10-30	42.17	42.35	41.48	41.67	6525810
2013-10-31	41.70	41.92	41.38	41.38	3251023
2013-11-01	41.36	41.53	40.79	41.27	1855740
2013-11-04	41.62	41.67	41.21	41.40	1571492
2013-11-05	41.00	41.23	40.59	40.99	1542302
2013-11-06	41.10	41.42	40.83	41.14	1651802
2013-11-07	41.36	41.38	40.45	40.47	2087564
2013-11-08	40.47	40.93	40.41	40.73	1566472
2013-11-11	40.70	41.22	40.60	40.72	957682
2013-11-12	40.50	40.86	39.74	40.05	1738765
2013-11-13	39.78	40.24	39.70	40.23	1605449
2013-11-14	40.31	40.74	40.19	40.58	1545831
2013-11-15	40.62	40.78	40.18	40.55	1288189
2013-11-18	40.68	40.80	39.61	39.77	1561118
2013-11-19	39.70	40.02	39.47	39.73	2760225
2013-11-20	39.76	40.09	39.71	39.97	2036608
2013-11-21	40.11	40.66	40.03	40.48	2510526
2013-11-22	40.41	40.77	39.93	40.14	2677300
2013-11-25	40.05	40.22	39.30	39.46	1761163
2013-11-26	39.30	39.55	39.10	39.29	2143408
2013-11-27	39.15	39.43	38.95	39.11	1521147
2013-11-29	39.30	39.77	39.09	39.37	685776
2013-12-02	39.46	39.96	39.01	39.46	1386179
2013-12-03	39.23	39.87	39.16	39.70	1515805
2013-12-04	39.52	40.45	39.42	40.35	1985321
2013-12-05	40.86	41.34	40.77	41.10	2275314
2013-12-06	41.64	41.85	41.24	41.52	1997405
2013-12-09	41.43	41.99	41.28	41.73	2444498
2013-12-10	41.71	42.00	41.04	41.05	1939252
2013-12-11	41.02	41.70	40.95	41.39	2683419
2013-12-12	41.31	42.08	41.21	41.76	2049037
2013-12-13	41.72	42.24	41.65	42.21	2486373
2013-12-16	42.84	43.63	42.74	43.47	3096002
2013-12-17	43.40	43.78	43.19	43.52	2222893
2013-12-18	43.48	43.48	42.31	43.19	2688502
2013-12-19	43.12	43.15	41.99	42.50	2252415
2013-12-20	42.72	43.06	42.52	42.81	2185606
2013-12-23	43.12	43.13	42.24	42.27	1128510
2013-12-24	42.40	42.88	42.28	42.74	577648
2013-12-26	43.35	43.35	42.57	42.79	982766
2013-12-27	42.86	42.91	42.44	42.49	1470288
2013-12-30	42.70	42.85	41.95	42.19	1330239
2013-12-31	42.38	42.78	42.21	42.74	1154566
2014-01-02	42.52	42.74	41.63	41.95	1964533
2014-01-03	42.07	42.75	41.90	42.49	1736851
2014-01-06	42.57	42.81	42.17	42.49	1831726
2014-01-07	42.30	42.52	41.87	41.99	1316283
2014-01-08	41.99	42.29	41.73	42.08	1693239
2014-01-09	42.13	42.63	41.88	42.14	1028253
2014-01-10	42.18	42.84	42.12	42.82	1345866
2014-01-13	42.85	42.85	41.78	41.79	2354528
2014-01-14	41.81	42.49	41.77	42.49	1427595
2014-01-15	42.47	42.56	41.86	41.91	1656429
2014-01-16	41.75	42.09	41.60	41.81	1197158
2014-01-17	41.83	42.00	41.60	41.75	1648493
2014-01-21	42.10	42.71	41.75	41.99	1526646
2014-01-22	42.26	42.32	41.76	42.23	1489561
2014-01-23	41.86	42.19	41.09	41.09	2837652
2014-01-24	40.68	41.33	40.10	40.44	3159820
2014-01-27	40.51	40.62	39.96	40.05	2642408
2014-01-28	39.89	40.28	39.56	40.27	2108333
2014-01-29	39.88	40.40	39.70	40.03	2230396
2014-01-30	40.23	40.90	40.14	40.86	2254822
2014-01-31	40.35	40.95	40.14	40.47	1555872
2014-02-03	40.49	40.72	39.90	40.06	2276388
2014-02-04	40.11	40.87	40.05	40.70	2215765
2014-02-05	40.54	40.56	39.80	40.44	2610005
2014-02-06	40.60	41.52	40.45	40.89	3679433
2014-02-07	39.29	41.67	38.97	39.60	8239521
2014-02-10	39.78	40.43	39.40	40.20	4101959
2014-02-11	40.69	41.43	40.54	41.15	2730658
2014-02-12	41.37	41.81	41.21	41.47	2090517
2014-02-13	41.44	42.53	41.26	42.04	2084244
2014-02-14	42.04	42.11	41.55	41.95	1671870
2014-02-18	42.00	42.20	41.37	41.71	1913392
2014-02-19	41.45	41.99	41.26	41.36	1672478
2014-02-20	41.35	41.67	41.17	41.60	1254939
2014-02-21	41.60	41.65	40.94	40.95	1504519
2014-02-24	41.23	41.82	41.06	41.47	1555327
2014-02-25	41.31	41.43	40.60	41.01	2781219
2014-02-26	41.32	42.09	40.97	41.09	1452188
2014-02-27	41.09	41.27	40.37	40.92	1666190
2014-02-28	40.91	41.35	40.68	41.13	1976049
2014-03-03	40.90	41.54	40.58	40.68	1286851
2014-03-04	41.13	41.36	40.92	41.05	1252316
2014-03-05	41.16	41.51	40.98	41.49	2122423
2014-03-06	41.73	43.04	41.68	43.03	2921540
2014-03-07	43.01	43.81	42.97	43.61	3687952
2014-03-10	43.30	43.41	43.00	43.30	1879404
2014-03-11	43.40	43.72	42.48	42.53	1242707
2014-03-12	42.17	42.26	41.75	42.02	1157816
2014-03-13	42.03	42.23	41.25	41.46	1627308
2014-03-14	41.44	42.06	41.32	42.04	1399008
2014-03-17	42.10	42.41	41.73	41.94	985090
2014-03-18	41.93	42.19	41.85	42.00	1112698
2014-03-19	42.01	42.13	41.64	41.92	939606
2014-03-20	41.86	42.93	41.85	42.90	1610373
2014-03-21	43.38	44.11	42.88	43.01	2654616
2014-03-24	43.12	43.42	42.56	42.62	689251
2014-03-25	42.83	43.09	42.61	42.81	738136
2014-03-26	43.04	43.16	42.42	42.54	1177674
2014-03-27	42.54	42.94	42.29	42.33	1263633
2014-03-28	42.40	43.04	42.17	42.90	1683425
2014-03-31	43.03	43.19	42.67	42.80	985979
2014-04-01	42.86	43.55	42.75	43.29	1531560
2014-04-02	43.39	44.42	43.28	44.20	2458472
2014-04-03	44.28	44.41	44.01	44.19	1928221
2014-04-04	44.59	45.29	44.34	44.77	2032636
2014-04-07	44.71	44.71	43.63	43.68	1119242
2014-04-08	43.68	44.20	43.55	43.82	996398
2014-04-09	43.92	44.05	43.18	43.70	1067786
2014-04-10	43.65	44.32	43.22	43.44	1591650
2014-04-11	42.57	42.99	42.20	42.70	2568977
2014-04-14	42.80	43.44	42.63	42.94	1908124
2014-04-15	43.14	44.07	42.97	43.93	1511523
2014-04-16	44.39	44.79	44.08	44.72	1502553
2014-04-17	44.90	45.07	44.39	44.86	1078331
2014-04-21	44.90	45.62	44.81	45.28	1345886
2014-04-22	45.01	45.50	44.73	45.37	1650748
2014-04-23	47.67	48.53	47.12	47.27	4217562
2014-04-24	47.45	47.68	46.72	46.80	2085650
2014-04-25	47.13	47.32	46.13	46.50	2014314
2014-04-28	46.86	46.87	45.85	46.25	1831330
2014-04-29	46.64	47.21	46.00	46.02	1902074
2014-04-30	46.08	46.57	45.81	46.41	2124160
2014-05-01	46.37	46.65	45.83	46.23	1612628
2014-05-02	46.22	46.66	46.10	46.30	835531
2014-05-05	46.14	46.78	45.99	46.68	1369984
2014-05-06	47.48	47.52	46.75	46.89	1669295
2014-05-07	47.00	47.28	46.19	46.32	1390127
2014-05-08	46.24	46.63	45.78	45.87	1263369
2014-05-09	45.93	46.14	45.38	45.81	914373
2014-05-12	45.88	46.15	45.34	45.80	1296312
2014-05-13	45.95	46.68	45.92	46.26	1716755
2014-05-14	46.17	46.49	45.58	45.68	1244611
2014-05-15	45.53	45.65	44.52	45.46	1241752
2014-05-16	45.33	45.61	44.93	45.36	1050155
2014-05-19	45.27	45.98	45.15	45.55	896113
2014-05-20	45.38	45.67	45.20	45.45	1246155
2014-05-21	45.60	46.07	45.56	45.91	1614128
2014-05-22	46.10	46.53	45.74	45.92	1309272
2014-05-23	45.96	46.45	45.90	46.42	1362514
2014-05-27	46.77	47.19	46.40	47.16	1682317
2014-05-28	47.14	47.19	46.27	46.91	1438536
2014-05-29	46.88	47.47	46.71	47.40	1107251
2014-05-30	47.48	47.61	47.25	47.53	1272678
2014-06-02	47.56	47.78	46.89	47.41	1043465
2014-06-03	47.41	47.77	47.07	47.72	916427
2014-06-04	47.63	48.50	47.23	48.31	1448910
2014-06-05	48.18	48.35	47.70	48.22	1135511
2014-06-06	48.38	48.53	48.15	48.18	1886421
2014-06-09	48.04	48.51	47.87	48.42	1380587
2014-06-10	48.29	48.50	48.23	48.40	1102119
2014-06-11	48.42	48.43	48.01	48.30	1080067
2014-06-12	48.33	48.73	48.24	48.47	1044347
2014-06-13	48.55	48.58	47.97	48.17	1589843
2014-06-16	48.34	48.36	47.90	48.30	1623613
2014-06-17	48.32	48.53	48.00	48.17	1112068
2014-06-18	48.17	48.87	47.92	48.85	1580347
2014-06-19	49.05	49.09	48.53	49.09	769210
2014-06-20	49.21	50.34	49.12	50.34	2752671
2014-06-23	50.48	51.11	50.34	50.66	2067114
2014-06-24	50.61	51.02	49.84	49.97	1416042
2014-06-25	49.76	50.41	49.66	50.38	651314
2014-06-26	50.29	50.42	49.17	49.33	1645097
2014-06-27	49.12	49.42	48.82	49.32	1262026
2014-06-30	49.52	50.01	49.26	49.99	1326750
2014-07-01	50.25	50.25	49.05	49.21	2126288
2014-07-02	49.34	49.61	48.87	49.32	1556929
2014-07-03	49.73	49.93	49.44	49.80	1100107
2014-07-07	49.75	49.78	48.53	48.78	1674232
2014-07-08	48.68	49.09	48.42	49.05	1722616
2014-07-09	49.21	49.54	48.90	49.52	1131500
2014-07-10	49.17	49.18	48.49	48.68	2090551
2014-07-11	48.67	48.78	48.16	48.44	1200152
2014-07-14	48.79	49.39	48.64	49.24	1182082
2014-07-15	48.98	49.48	48.98	49.35	1789906
2014-07-16	49.69	50.25	49.48	50.25	1187199
2014-07-17	49.98	50.35	49.35	49.53	1411960
2014-07-18	49.58	49.91	49.35	49.88	1118979
2014-07-21	49.68	50.17	49.53	49.85	1033284
2014-07-22	50.07	50.59	49.96	50.18	1321378
2014-07-23	51.63	52.30	50.82	51.75	2878166
2014-07-24	52.14	52.32	51.24	51.26	2477484
2014-07-25	51.26	51.91	51.11	51.80	1358304
2014-07-28	51.96	52.15	51.51	52.00	1290508
2014-07-29	52.21	52.21	51.13	51.16	1557045
2014-07-30	51.23	51.44	50.72	50.89	1513750
2014-07-31	50.68	50.88	49.72	49.77	1955960
2014-08-01	49.47	50.12	48.76	49.08	2150478
2014-08-04	49.26	50.84	49.02	50.75	1790285
2014-08-05	50.47	50.65	49.34	49.75	1222884
2014-08-06	49.62	50.75	49.34	50.09	946461
2014-08-07	50.26	50.32	48.96	49.10	1459187
2014-08-08	49.40	50.16	49.00	50.13	1230336
2014-08-11	50.43	50.56	49.89	50.00	1015673
2014-08-12	49.92	50.01	48.83	49.12	1479487
2014-08-13	49.39	49.64	49.13	49.36	1146829
2014-08-14	49.50	49.67	48.55	48.68	1151910
2014-08-15	48.93	49.37	48.68	49.08	1302159
2014-08-18	49.42	49.57	48.73	48.95	860105
2014-08-19	49.04	49.49	48.74	49.48	1314081
2014-08-20	49.29	49.82	49.15	49.74	1249901
2014-08-21	49.75	49.85	48.96	49.75	1058770
2014-08-22	49.63	49.71	48.80	49.14	785163
2014-08-25	49.45	49.66	49.17	49.60	787497
2014-08-26	49.80	50.46	49.49	50.11	1002373
2014-08-27	50.10	50.53	49.79	50.35	872279
2014-08-28	50.15	50.54	49.95	50.42	968300
2014-08-29	50.47	50.65	50.21	50.62	1142712
2014-09-02	50.62	50.75	49.36	49.43	1151502
2014-09-03	49.33	49.84	48.77	48.85	1690012
2014-09-04	48.80	48.88	45.76	46.70	3813798
2014-09-05	46.64	47.27	46.36	47.11	2374795
2014-09-08	46.81	46.81	45.57	46.05	1995293
2014-09-09	46.01	47.17	45.82	46.64	2202303
2014-09-10	46.77	47.14	46.20	46.99	1752387
2014-09-11	46.62	47.23	46.37	47.12	1284310
2014-09-12	46.92	46.97	46.23	46.41	1719328
2014-09-15	46.28	46.62	45.85	46.26	1275531
2014-09-16	44.20	46.25	44.20	45.90	2605459
2014-09-17	46.15	46.31	45.50	45.75	1606205
2014-09-18	46.02	46.02	45.23	45.28	1308068
2014-09-19	45.58	45.69	45.21	45.29	1782398
2014-09-22	45.09	45.23	44.16	44.65	1608992
2014-09-23	44.67	45.19	44.38	44.68	1449807
2014-09-24	44.45	45.54	43.78	45.16	3076121
2014-09-25	45.03	45.14	44.38	44.47	2974420
2014-09-26	44.34	44.77	43.99	44.66	1797055
2014-09-29	44.21	44.56	43.73	44.38	1334428
2014-09-30	44.29	44.82	44.07	44.46	2780472
2014-10-01	44.36	44.73	43.39	43.59	2450623
2014-10-02	43.25	43.27	42.08	42.98	4481761
2014-10-03	43.07	43.31	42.54	42.90	2233736
2014-10-06	43.05	43.68	42.80	42.92	1482125
2014-10-07	42.74	43.85	42.58	42.85	2198095
2014-10-08	42.63	43.93	42.04	43.86	2827943
2014-10-09	43.57	43.69	41.76	42.01	3280064
2014-10-10	42.04	42.54	40.67	41.83	3486011
2014-10-13	41.84	42.36	40.59	40.67	2796134
2014-10-14	41.00	41.40	39.93	40.15	2787201
2014-10-15	39.53	40.78	39.12	40.55	3470251
2014-10-16	39.53	41.73	39.52	41.59	3146078
2014-10-17	42.49	42.88	40.67	41.14	2199012
2014-10-20	41.27	41.74	40.78	41.64	1789137
2014-10-21	42.11	43.31	41.90	43.12	2562694
2014-10-22	42.94	43.94	42.23	42.43	3896365
2014-10-23	43.07	45.23	43.03	44.54	3056568
2014-10-24	44.45	44.74	43.85	44.62	1929944
2014-10-27	43.76	43.76	43.07	43.65	3188917
2014-10-28	43.95	45.81	43.38	45.69	3009047
2014-10-29	46.16	46.48	44.70	45.20	2162782
2014-10-30	45.01	45.37	44.27	45.20	1363389
2014-10-31	45.28	45.95	44.44	45.87	2255854
2014-11-03	45.96	46.41	44.82	45.04	2150893
2014-11-04	44.68	44.69	43.83	44.13	1865091
2014-11-05	44.28	45.40	43.89	45.05	2471007
2014-11-06	44.70	45.78	44.29	45.77	2023267
2014-11-07	45.84	47.22	45.76	46.65	2511079
2014-11-10	46.91	47.37	45.51	45.73	1809872
2014-11-11	45.78	46.09	45.19	45.83	1817618
2014-11-12	45.56	46.36	45.34	45.67	1847737
2014-11-13	45.49	45.51	44.46	44.47	484131
2014-11-14	44.37	44.85	43.63	44.46	2067853
2014-11-17	44.38	44.97	43.62	44.69	2090757
2014-11-18	44.72	45.38	44.65	44.74	2155418
2014-11-19	44.75	45.03	44.31	44.43	1821716
2014-11-20	44.47	45.63	44.28	45.55	2205810
2014-11-21	46.43	47.05	45.96	46.66	1843833
2014-11-24	46.67	47.11	45.38	45.42	3216420
2014-11-25	45.50	45.78	43.61	43.67	3141586
2014-11-26	43.57	43.62	42.53	42.71	3234051
2014-11-28	41.13	41.13	38.79	39.10	2440945
2014-12-01	38.34	39.15	37.87	38.98	3088653
2014-12-02	38.64	39.54	38.56	39.10	3118085
2014-12-03	39.17	39.69	38.92	39.20	3178290
2014-12-04	38.47	39.64	38.47	39.13	2132590
2014-12-05	38.93	39.30	38.12	38.48	2266290
2014-12-08	36.58	38.00	36.58	36.72	3494816
2014-12-09	36.49	38.05	36.49	37.67	2609421
2014-12-10	37.14	37.66	35.73	36.02	4508837
2014-12-11	36.02	37.49	35.96	36.03	2757051
2014-12-12	35.63	36.07	35.14	35.19	3498931
2014-12-15	35.46	35.94	34.95	35.00	2783666
2014-12-16	34.72	36.55	34.72	35.38	3561598
2014-12-17	35.68	37.52	35.59	36.28	3957057
2014-12-18	38.06	38.06	35.91	36.97	3428537
2014-12-19	37.90	39.51	37.31	39.46	6193141
2014-12-22	39.06	39.06	38.06	39.00	2495871
2014-12-23	39.28	39.48	38.41	38.81	2118657
2014-12-24	38.62	38.98	37.98	38.73	893380
2014-12-26	38.86	39.19	38.41	39.00	1307623
2014-12-29	39.18	39.91	38.87	39.69	2112078
2014-12-30	39.54	39.54	38.61	38.83	1986324
2014-12-31	38.60	38.98	38.06	38.34	1620150
2015-01-02	38.02	38.30	37.42	38.08	2013115
2015-01-05	37.29	37.32	36.05	36.59	2512962
2015-01-06	36.36	37.12	35.46	35.83	2631474
2015-01-07	36.23	36.45	34.06	34.61	4569369
2015-01-08	34.96	35.80	34.53	35.55	4010656
2015-01-09	35.82	35.93	34.09	34.52	3381993
2015-01-12	33.86	34.18	33.38	33.49	4997746
2015-01-13	33.79	33.79	32.78	33.14	2647896
2015-01-14	32.78	33.12	32.19	32.89	3840959
2015-01-15	33.50	33.71	31.88	31.89	3528342
2015-01-16	31.93	32.87	31.92	32.84	2340531
2015-01-20	32.64	32.78	31.75	31.86	3748056
2015-01-21	32.05	32.68	31.98	32.56	4359236
2015-01-22	32.81	32.93	31.85	32.02	4600772
2015-01-23	32.02	32.19	31.11	31.19	4810323
2015-01-26	31.36	31.89	31.03	31.29	3655319
2015-01-27	30.98	31.65	30.64	31.24	4171570
2015-01-28	31.16	31.16	29.58	29.61	4979997
2015-01-29	29.97	30.24	28.53	29.86	5026231
2015-01-30	29.60	31.17	29.40	30.68	3280241
2015-02-02	31.07	31.97	30.91	31.84	4256710
2015-02-03	32.38	33.65	32.09	32.32	8043828
2015-02-04	31.70	32.04	31.26	31.66	3841537
2015-02-05	32.26	32.59	31.93	32.05	2920336
2015-02-06	32.23	32.42	31.35	31.59	3035575
2015-02-09	31.61	32.17	31.11	31.84	4546606
2015-02-10	31.89	31.97	31.29	31.86	4097995
2015-02-11	31.37	33.71	31.24	33.50	8431961
2015-02-12	33.58	33.89	32.26	32.57	6047909
2015-02-13	33.06	33.64	32.79	33.60	3401323
2015-02-17	33.55	35.30	33.13	35.22	5024139
2015-02-18	34.63	35.34	34.39	35.00	3611104
2015-02-19	33.60	34.68	33.56	34.10	3896358
2015-02-20	34.00	34.20	33.24	33.54	2961357
2015-02-23	33.04	33.95	32.82	33.39	3683443
2015-02-24	33.69	33.82	33.13	33.77	3297220
2015-02-25	33.95	33.95	33.28	33.52	2322945
2015-02-26	33.23	33.61	32.59	32.73	4301895
2015-02-27	32.97	33.10	32.54	32.69	4468291
2015-03-02	32.56	32.69	32.00	32.44	3940186
2015-03-03	32.56	32.79	32.27	32.43	3796129
2015-03-04	32.39	32.48	31.84	32.33	3530522
2015-03-05	32.21	32.83	32.02	32.33	2992100
2015-03-06	32.02	32.36	31.56	31.79	4195652
2015-03-09	31.74	32.81	31.67	32.07	4006518
2015-03-10	31.66	31.90	31.14	31.14	2538338
2015-03-11	30.61	31.20	30.13	30.62	5162642
2015-03-12	30.70	30.71	29.94	29.99	3449831
2015-03-13	29.70	30.29	29.48	30.01	3800538
2015-03-16	29.80	30.30	29.58	30.28	3552837
2015-03-17	29.94	30.08	28.95	29.58	4855633
2015-03-18	29.36	30.87	29.13	30.31	5960758
2015-03-19	29.91	30.05	29.46	29.64	4139155
2015-03-20	30.00	30.89	29.93	30.12	7348680
2015-03-23	30.12	30.61	30.08	30.10	2114752
2015-03-24	30.26	30.69	30.25	30.44	3832448
2015-03-25	30.70	30.93	30.34	30.79	3617707
2015-03-26	31.21	31.57	30.62	30.93	3225148
2015-03-27	30.66	30.95	30.42	30.66	1803436
2015-03-30	30.81	31.14	30.53	30.73	4541967
2015-03-31	30.46	30.87	30.29	30.30	4449386
2015-04-01	30.44	30.84	30.15	30.26	3863490
2015-04-02	30.03	30.71	30.00	30.41	3449079
2015-04-06	30.66	31.48	30.43	31.30	3011328
2015-04-07	31.31	32.05	31.07	31.16	2893479
2015-04-08	31.29	31.60	31.01	31.18	2940983
2015-04-09	31.31	32.29	31.25	32.17	3591921
2015-04-10	32.17	32.46	31.71	31.82	1855862
2015-04-13	31.79	32.10	31.21	31.26	3311054
2015-04-14	31.43	32.13	31.17	31.74	3598144
2015-04-15	32.06	33.48	32.03	33.46	4374017
2015-04-16	33.27	33.50	32.65	32.66	5206656
2015-04-17	32.60	32.66	31.93	32.18	2641340
2015-04-20	32.20	32.71	32.06	32.33	3892995
2015-04-21	32.40	32.42	30.74	30.89	3580794
2015-04-22	30.81	33.92	30.80	33.20	8158634
2015-04-23	33.20	34.27	33.20	33.91	4555543
2015-04-24	33.78	34.05	32.61	32.75	3245284
2015-04-27	33.37	33.52	32.92	33.44	2599096
2015-04-28	33.28	33.82	33.12	33.59	2608398
2015-04-29	33.53	34.88	33.29	34.76	3645198
2015-04-30	34.80	36.37	34.47	36.10	5144587
2015-05-01	36.01	36.21	35.20	35.48	3713289
2015-05-04	35.58	35.63	34.77	35.07	2244574
2015-05-05	35.29	36.02	35.25	35.51	3376347
2015-05-06	35.72	36.25	35.22	35.39	3122870
2015-05-07	35.06	35.09	34.00	34.50	3111473
2015-05-08	34.85	35.18	34.34	35.02	2112341
2015-05-11	34.95	35.00	33.90	34.02	2194642
2015-05-12	34.26	34.59	33.75	34.24	2050517
2015-05-13	34.39	34.45	33.56	33.93	2345314
2015-05-14	34.10	34.62	33.86	34.04	2303644
2015-05-15	33.90	34.36	33.45	33.97	1961460
2015-05-18	33.95	34.18	33.58	34.07	2178582
2015-05-19	33.64	33.87	33.34	33.69	3269063
2015-05-20	33.99	34.54	33.49	34.41	2853970
2015-05-21	34.59	35.36	34.45	35.12	2883982
2015-05-22	34.73	35.36	34.46	35.14	2900141
2015-05-26	34.77	35.05	33.56	33.99	4193673
2015-05-27	33.97	34.55	33.83	34.40	3127968
2015-05-28	34.25	34.36	33.76	34.32	2361559
2015-05-29	34.39	34.77	34.18	34.21	2316201
2015-06-01	34.10	34.18	33.48	34.10	2321256
2015-06-02	34.41	35.75	34.25	35.33	2560851
2015-06-03	35.19	35.58	34.71	34.80	1813274
2015-06-04	34.55	34.82	34.25	34.56	2200910
2015-06-05	34.36	35.45	34.27	35.00	1817545
2015-06-08	34.80	35.28	34.49	34.56	1240886
2015-06-09	34.91	35.20	34.76	34.78	1453670
2015-06-10	35.34	35.55	35.12	35.40	2191021
2015-06-11	35.34	35.42	34.92	35.10	1984045
2015-06-12	35.05	35.27	34.89	35.02	1926431
2015-06-15	34.70	34.92	34.37	34.59	1233316
2015-06-16	34.63	34.82	34.52	34.73	1605256
2015-06-17	35.17	35.24	34.75	34.88	1805561
2015-06-18	35.06	35.13	34.29	34.50	1985168
2015-06-19	34.30	34.75	34.12	34.15	2514927
2015-06-22	34.15	34.35	33.90	34.14	2651902
2015-06-23	34.31	34.72	34.01	34.57	3766228
2015-06-24	34.41	35.03	34.38	34.63	2161347
2015-06-25	34.57	34.79	34.41	34.57	1921048
2015-06-26	34.52	34.53	33.81	34.38	5152100
2015-06-29	33.92	34.09	33.23	33.40	3862576
2015-06-30	33.72	34.06	33.35	33.96	4718841
2015-07-01	34.04	34.15	32.32	32.46	7776995
2015-07-02	32.61	32.90	32.34	32.57	2599972
2015-07-06	31.75	32.27	31.52	31.64	2473243
2015-07-07	31.58	31.84	30.52	31.66	4498183
2015-07-08	31.35	31.54	30.33	30.39	3293316
2015-07-09	30.97	31.19	30.62	30.64	2549399
2015-07-10	30.89	31.18	30.29	30.66	3504600
2015-07-13	30.70	31.00	30.31	30.44	3760650
2015-07-14	30.60	31.02	30.48	30.74	3743997
2015-07-15	30.64	30.73	29.88	29.90	2769965
2015-07-16	30.23	30.59	30.10	30.23	3101101
2015-07-17	30.14	30.26	29.63	29.81	2989915
2015-07-20	29.90	30.00	29.45	29.71	2788685
2015-07-21	29.83	30.44	29.70	29.77	3403131
2015-07-22	28.65	29.22	26.78	26.82	12083574
2015-07-23	26.85	27.24	26.06	26.34	5132326
2015-07-24	26.46	27.21	26.39	26.88	5921941
2015-07-27	26.50	27.06	26.42	26.71	4460824
2015-07-28	26.78	27.65	26.50	27.32	4295619
2015-07-29	27.10	27.82	26.90	27.55	2954973
2015-07-30	27.46	27.63	26.88	27.07	2943722
2015-07-31	26.92	27.24	26.78	26.82	3014460
2015-08-03	26.60	27.34	26.42	26.73	3538752
2015-08-04	26.99	27.36	26.59	26.69	2014243
2015-08-05	27.14	27.49	26.77	27.19	3537362
2015-08-06	27.04	27.46	26.65	27.28	2758742
2015-08-07	27.01	27.19	26.54	26.61	3005439
2015-08-10	26.66	27.86	26.66	27.80	2499285
2015-08-11	27.08	27.41	26.86	27.24	2518242
2015-08-12	27.25	27.64	26.78	27.57	2505740
2015-08-13	27.15	27.40	26.60	26.76	1945976
2015-08-14	26.76	27.35	26.71	26.87	2295844
2015-08-17	26.69	27.29	26.65	26.91	3968775
2015-08-18	26.82	27.09	26.58	26.71	1338127
2015-08-19	26.48	26.73	25.74	25.88	3007610
2015-08-20	25.77	26.28	25.31	25.33	2193519
2015-08-21	25.07	25.55	24.57	24.57	2978383
2015-08-24	22.89	24.57	22.87	23.73	4304709
2015-08-25	24.82	24.82	23.51	23.52	3454466
2015-08-26	25.14	26.22	24.29	25.16	7120334
2015-08-27	26.06	27.55	25.79	26.62	3689467
2015-08-28	26.55	28.11	26.54	28.06	5161748
2015-08-31	27.63	28.82	27.33	28.47	4519608
2015-09-01	27.18	27.97	26.33	27.21	4061152
2015-09-02	27.66	28.04	27.03	27.64	5599778
2015-09-03	27.83	28.12	27.37	27.75	4893495
2015-09-04	27.69	27.77	26.96	27.18	3784048
2015-09-08	27.45	27.78	27.19	27.71	3135816
2015-09-09	27.96	28.23	26.69	26.91	3260965
2015-09-10	26.90	27.52	26.63	27.28	3227510
2015-09-11	26.20	26.78	26.20	26.64	2511419
2015-09-14	26.56	27.14	26.42	27.03	2884326
2015-09-15	27.14	27.78	27.08	27.67	1997885
2015-09-16	27.99	29.19	27.76	28.76	2484905
2015-09-17	28.67	28.92	28.07	28.32	3012405
2015-09-18	25.63	27.82	25.63	27.24	4223347
2015-09-21	27.64	27.78	27.10	27.16	1914457
2015-09-22	26.64	27.78	26.61	27.02	3218655
2015-09-23	27.08	27.37	26.79	26.83	1645025
2015-09-24	26.57	26.89	26.02	26.65	3194239
2015-09-25	26.96	27.10	26.60	26.87	2222767
2015-09-28	26.51	26.60	25.67	25.76	2754696
2015-09-29	25.98	26.29	25.56	25.83	3461041
2015-09-30	25.98	26.13	24.96	25.38	4160841
2015-10-01	25.82	25.86	24.33	24.42	6358237
2015-10-02	24.07	25.16	23.74	25.16	7839759
2015-10-05	25.43	27.00	24.88	26.83	6245879
2015-10-06	26.83	27.87	26.42	27.41	7457101
2015-10-07	27.96	28.30	27.21	27.99	4005362
2015-10-08	27.91	28.64	27.46	28.46	2643384
2015-10-09	28.57	28.57	27.84	28.20	1916098
2015-10-12	28.18	28.38	27.37	27.55	1851603
2015-10-13	27.34	28.02	27.28	27.53	2390564
2015-10-14	27.60	27.92	27.22	27.80	1960582
2015-10-15	27.76	28.53	27.51	28.47	3357674
2015-10-16	28.66	28.68	27.38	27.91	2568563
2015-10-19	27.52	27.89	27.37	27.71	2278001
2015-10-20	27.44	27.99	27.22	27.88	3472307
2015-10-21	27.37	27.77	26.52	26.82	7780906
2015-10-22	26.92	27.39	26.57	26.78	3741076
2015-10-23	26.77	27.62	26.54	27.23	3510351
2015-10-26	27.12	27.41	26.16	26.38	3239040
2015-10-27	25.69	26.49	25.42	26.03	2516588
2015-10-28	26.29	27.46	25.98	27.41	4840196
2015-10-29	27.24	27.67	26.70	26.87	2696440
2015-10-30	26.91	27.89	26.53	27.69	5533876
2015-11-02	27.37	28.41	27.32	28.37	3079111
2015-11-03	28.45	29.28	28.39	29.04	3552022
2015-11-04	29.00	29.41	28.82	29.04	2441237
2015-11-05	28.90	29.36	28.50	28.67	2053490
2015-11-06	28.32	28.90	28.24	28.74	1637167
2015-11-09	28.68	28.87	27.87	28.34	1688767
2015-11-10	28.19	28.47	27.82	28.21	1406290
2015-11-11	28.20	28.22	27.24	27.55	1727772
2015-11-12	26.92	27.65	26.55	26.59	2218429
2015-11-13	26.47	26.87	26.26	26.42	2191303
2015-11-16	26.42	27.39	26.29	27.37	1761323
2015-11-17	27.25	27.54	26.94	27.13	1379690
2015-11-18	27.43	28.13	27.16	28.09	1663929
2015-11-19	27.98	28.18	27.24	27.35	1215459
2015-11-20	27.42	27.64	26.72	27.10	1638959
2015-11-23	27.05	27.44	26.87	27.23	1230715
2015-11-24	27.41	28.11	27.33	28.00	1856071
2015-11-25	27.67	28.21	27.29	27.76	1124260
2015-11-27	27.55	27.95	27.23	27.32	588383
2015-11-30	27.94	28.35	27.59	27.85	2080640
2015-12-01	27.77	28.02	27.37	27.85	1827107
2015-12-02	27.66	28.08	27.27	27.56	2297642
2015-12-03	27.82	27.96	27.05	27.17	2147895
2015-12-04	26.91	27.11	26.29	26.72	2717063
2015-12-07	25.92	25.92	24.86	25.31	3394932
2015-12-08	24.87	25.71	24.73	25.14	3178393
2015-12-09	25.33	27.56	24.39	25.73	6664343
2015-12-10	25.38	25.59	24.84	25.25	7207994
2015-12-11	24.77	24.93	23.62	23.67	4341570
2015-12-14	23.54	24.24	23.54	23.89	4573441
2015-12-15	24.28	25.47	24.20	25.07	3494686
2015-12-16	24.98	25.41	24.50	24.86	2620597
2015-12-17	24.71	24.85	23.77	23.77	2729628
2015-12-18	23.63	23.80	23.20	23.21	4468853
2015-12-21	23.24	23.62	22.99	23.49	2224465
2015-12-22	23.63	23.85	23.45	23.64	2909292
2015-12-23	24.21	24.30	23.73	24.25	3258344
2015-12-24	24.31	24.44	23.93	23.94	1354878
2015-12-28	23.40	23.71	23.20	23.70	2007781
2015-12-29	24.11	24.34	23.75	23.90	1673965
2015-12-30	23.38	24.22	23.38	23.87	2110316
2015-12-31	23.71	24.08	23.60	23.75	1482173
2016-01-04	23.64	23.94	23.21	23.92	2679461
2016-01-05	23.85	23.96	23.32	23.58	2332661
2016-01-06	22.89	23.17	21.91	22.19	5008411
2016-01-07	21.73	22.44	21.59	21.96	5142922
2016-01-08	22.27	22.58	21.26	21.28	3663140
2016-01-11	21.38	21.42	20.65	20.83	3318766
2016-01-12	21.45	21.45	20.24	20.67	4226713
2016-01-13	20.90	21.08	20.26	20.26	4565512
2016-01-14	20.42	20.97	20.10	20.89	4168500
2016-01-15	20.04	20.29	19.72	19.92	5219570
2016-01-19	20.05	20.10	19.29	19.55	4435361
2016-01-20	19.11	19.55	18.71	19.30	5514359
2016-01-21	19.12	19.99	19.04	19.47	4244657
2016-01-22	20.31	20.45	19.38	19.90	6108553
2016-01-25	19.33	20.09	19.13	19.14	4773440
2016-01-26	19.65	19.85	19.25	19.59	3537732
2016-01-27	19.52	20.06	19.37	19.58	4225481
2016-01-28	20.44	20.57	19.61	19.91	4928333
2016-01-29	19.93	20.59	19.77	20.59	7318185
2016-02-01	20.51	20.67	19.83	20.28	5451582
2016-02-02	19.26	19.81	19.26	19.34	3251417
2016-02-03	19.60	19.97	18.75	19.70	6632348
2016-02-04	19.93	20.83	19.70	19.88	6735101
2016-02-05	19.51	19.96	19.27	19.49	5460905
2016-02-08	19.15	19.42	18.96	19.34	5580804
2016-02-09	19.02	19.24	18.43	18.81	5028572
2016-02-10	18.73	19.33	18.59	18.96	5814147
2016-02-11	18.61	18.94	18.25	18.64	4530976
2016-02-12	18.91	19.41	18.81	18.93	9158620
2016-02-16	19.26	19.36	18.86	19.22	8850931
2016-02-17	21.44	21.96	20.41	20.58	14697052
2016-02-18	20.80	20.80	20.01	20.33	7098477
2016-02-19	20.16	20.60	19.89	20.60	4251130
2016-02-22	21.49	21.49	20.68	20.73	4498397
2016-02-23	20.56	20.71	19.80	19.81	3191537
2016-02-24	19.47	20.06	19.25	20.04	3633938
2016-02-25	20.02	20.15	19.05	19.53	3750315
2016-02-26	19.94	20.34	19.74	20.08	2879400
2016-02-29	20.09	20.37	19.83	20.08	6553379
2016-03-01	20.32	20.92	20.19	20.79	2991943
2016-03-02	20.66	21.10	20.22	21.10	2950321
2016-03-03	21.05	21.67	20.97	21.65	3471719
2016-03-04	21.73	21.82	20.75	21.02	6169430
2016-03-07	20.96	21.83	20.83	21.81	6356640
2016-03-08	21.60	21.60	19.64	19.92	7446018
2016-03-09	20.17	21.01	19.38	20.69	4971116
2016-03-10	20.56	20.91	20.32	20.76	3481176
2016-03-11	21.37	22.58	21.37	22.54	5809462
2016-03-14	22.13	22.54	21.95	22.24	4024050
2016-03-15	21.91	21.98	21.46	21.92	2846922
2016-03-16	22.00	22.26	21.73	22.16	2515169
2016-03-17	22.40	22.68	22.16	22.59	2882700
2016-03-18	22.76	22.82	22.45	22.54	5757138
2016-03-21	22.35	22.81	22.21	22.77	2368181
2016-03-22	22.43	22.87	22.34	22.47	2229950
2016-03-23	22.26	22.54	21.99	22.00	2375980
2016-03-24	21.57	22.13	21.37	22.09	4112747
2016-03-28	22.09	22.23	21.70	21.97	2689432
2016-03-29	21.63	22.01	21.42	21.98	2241416
2016-03-30	22.26	22.63	22.01	22.18	2504666
2016-03-31	22.08	22.43	22.00	22.40	3183883
2016-04-01	21.91	22.56	21.91	22.30	2899395
2016-04-04	22.17	22.34	21.87	22.18	3589701
2016-04-05	21.96	22.32	21.77	22.09	3088110
2016-04-06	22.39	22.62	21.72	22.55	3016193
2016-04-07	22.33	22.48	21.69	21.94	3298620
2016-04-08	22.45	22.90	22.38	22.56	1846601
2016-04-11	22.60	22.80	22.29	22.29	1839379
2016-04-12	22.48	23.13	22.27	22.99	2639006
2016-04-13	23.08	23.62	22.95	23.50	2257316
2016-04-14	23.54	23.66	22.79	23.11	2975086
2016-04-15	22.86	22.86	22.26	22.68	2686724
2016-04-18	22.09	23.61	22.00	23.55	3008850
2016-04-19	23.74	24.23	23.50	24.17	2681980
2016-04-20	23.97	24.21	23.67	23.98	1901153
2016-04-21	24.05	24.11	23.55	23.65	2769941
2016-04-22	23.70	24.61	23.66	24.17	2212374
2016-04-25	24.02	24.12	23.44	23.62	2492837
2016-04-26	23.80	23.89	22.86	23.33	7002827
2016-04-27	23.94	25.42	23.12	24.84	5908098
2016-04-28	24.66	25.62	24.53	24.74	5810062
2016-04-29	24.82	25.58	24.42	24.96	4130668
2016-05-02	24.94	25.13	24.27	24.53	2655977
2016-05-03	24.13	24.23	23.75	24.10	2724053
2016-05-04	24.14	24.41	23.31	23.35	2543310
2016-05-05	23.85	23.89	23.18	23.39	2041192
2016-05-06	23.13	23.78	22.98	23.45	1974047
2016-05-09	22.73	22.95	22.31	22.58	2360444
2016-05-10	22.65	22.97	22.49	22.88	1826690
2016-05-11	22.83	23.26	22.21	23.02	2016423
2016-05-12	23.29	23.42	22.63	22.93	1940355
2016-05-13	22.74	22.98	22.45	22.57	1964661
2016-05-16	23.04	23.77	22.95	23.62	2999373
2016-05-17	23.57	24.08	23.53	23.99	2579548
2016-05-18	23.90	23.95	23.27	23.45	2785935
2016-05-19	23.75	23.75	22.34	22.35	9088882
2016-05-20	22.25	22.59	21.67	22.20	9545414
2016-05-23	22.00	22.32	21.82	22.14	4762457
2016-05-24	22.32	22.38	21.73	22.07	4708223
2016-05-25	22.29	22.50	22.20	22.34	5841074
2016-05-26	22.54	22.63	21.88	21.89	4761725
2016-05-27	21.91	22.11	21.82	22.10	2059032
2016-05-31	22.15	22.48	22.10	22.29	3497397
2016-06-01	22.03	22.23	21.70	22.03	2655111
2016-06-02	21.76	22.01	21.63	21.77	3186492
2016-06-03	21.82	22.15	21.71	21.77	2357881
2016-06-06	22.12	22.83	22.10	22.76	4572222
2016-06-07	22.91	23.27	22.89	23.21	4022470
2016-06-08	23.74	24.05	23.59	23.79	4251431
2016-06-09	23.34	23.47	23.12	23.14	3752796
2016-06-10	22.77	23.04	22.48	22.49	2688737
2016-06-13	21.93	22.44	21.87	22.04	2835728
2016-06-14	21.64	22.16	21.62	21.88	2585908
2016-06-15	21.86	22.31	21.68	21.82	2162038
2016-06-16	21.56	21.59	21.05	21.37	2438454
2016-06-17	21.66	22.54	21.50	22.14	3802797
2016-06-20	22.59	22.80	22.41	22.45	4529291
2016-06-21	22.39	22.68	22.13	22.59	2904259
2016-06-22	22.89	22.89	22.54	22.59	1928529
2016-06-23	22.91	23.06	22.72	23.01	2338580
2016-06-24	21.43	22.08	21.17	21.20	8080686
2016-06-27	20.80	20.87	19.90	19.99	2468715
2016-06-28	20.49	20.64	20.25	20.47	3264270
2016-06-29	21.01	21.39	20.91	21.17	3643642
2016-06-30	21.41	21.83	21.27	21.83	3299678
2016-07-01	22.08	22.50	22.08	22.31	2366158
2016-07-05	21.92	21.93	21.14	21.40	2437591
2016-07-06	20.98	21.27	20.74	21.22	2411823
2016-07-07	21.36	21.79	20.97	21.13	2446702
2016-07-08	21.48	21.75	21.37	21.58	1824324
2016-07-11	21.94	22.18	21.46	21.46	2464816
2016-07-12	22.02	22.47	22.02	22.19	2703710
2016-07-13	22.32	22.43	21.80	22.14	2899984
2016-07-14	22.48	22.55	22.20	22.38	2322008
2016-07-15	22.50	22.52	22.24	22.36	1701881
2016-07-18	22.25	22.68	22.11	22.68	2078918
2016-07-19	22.50	22.77	22.39	22.43	2676309
2016-07-20	22.27	22.84	22.13	22.71	3723876
2016-07-21	22.89	23.13	22.16	22.24	5975847
2016-07-22	22.20	22.32	21.25	21.32	5374455
2016-07-25	21.09	21.14	20.61	20.66	3029367
2016-07-26	20.62	20.82	20.45	20.77	2943903
2016-07-27	20.83	21.03	20.47	20.66	2700972
2016-07-28	20.92	21.24	20.67	20.78	4007899
2016-07-29	20.60	20.83	20.56	20.78	3707864
2016-08-01	20.63	20.65	19.74	19.81	3882932
2016-08-02	19.92	20.15	19.65	20.15	3358694
2016-08-03	20.13	20.44	19.95	20.44	2401527
2016-08-04	20.37	20.62	20.16	20.45	2575069
2016-08-05	20.49	21.14	20.49	21.08	2589154
2016-08-08	21.31	21.53	21.24	21.30	3461944
2016-08-09	21.69	21.79	21.41	21.51	5150526
2016-08-10	21.61	21.84	21.25	21.28	4041182
2016-08-11	21.39	21.84	21.37	21.73	4143196
2016-08-12	22.19	22.34	21.80	21.91	3930232
2016-08-15	22.01	22.30	21.99	22.16	2898654
2016-08-16	22.36	22.58	22.18	22.25	3253200
2016-08-17	22.12	22.58	21.99	22.55	3446155
2016-08-18	22.72	23.49	22.72	23.37	3941203
2016-08-19	23.62	23.78	23.33	23.60	5089970
2016-08-22	23.40	23.44	23.05	23.16	2403518
2016-08-23	23.21	23.54	23.17	23.31	2423634
2016-08-24	23.15	23.43	23.02	23.08	2893519
2016-08-25	23.24	23.38	23.09	23.35	2728804
2016-08-26	23.48	23.67	22.86	22.97	4485196
2016-08-29	22.92	23.25	22.89	22.95	3437007
2016-08-30	23.08	23.31	22.83	23.13	3505915
2016-08-31	22.95	23.40	22.95	23.08	4920102
2016-09-01	23.13	23.20	22.44	22.68	3451476
2016-09-02	23.02	23.16	22.73	22.79	1878595
2016-09-06	23.17	23.49	23.13	23.28	3633483
2016-09-07	23.29	23.49	23.06	23.09	4033370
2016-09-08	23.23	23.67	23.17	23.62	3884074
2016-09-09	23.51	23.65	22.77	22.77	3799735
2016-09-12	22.63	23.33	22.53	23.17	3878061
2016-09-13	22.99	23.18	22.53	22.81	3463894
2016-09-14	22.72	23.00	22.44	22.60	3558341
2016-09-15	22.68	22.90	22.43	22.78	3087239
2016-09-16	22.39	22.59	22.34	22.52	3374935
2016-09-19	22.74	23.03	22.50	22.52	2619885
2016-09-20	22.54	22.73	22.36	22.55	5189771
2016-09-21	22.77	22.95	22.47	22.86	3142918
2016-09-22	23.31	23.44	22.87	22.91	4496819
2016-09-23	22.81	22.99	22.37	22.47	4531508
2016-09-26	22.63	22.97	22.51	22.54	3099844
2016-09-27	22.22	22.69	22.20	22.45	3281855
2016-09-28	22.69	23.37	22.38	23.35	4175440
2016-09-29	23.67	24.57	23.67	24.16	5942568
2016-09-30	24.62	24.71	24.26	24.29	3846292
2016-10-03	24.31	24.53	24.13	24.46	4074866
2016-10-04	24.59	24.80	24.33	24.52	3812718
2016-10-05	24.98	25.43	24.89	25.14	4825606
2016-10-06	25.27	25.59	25.17	25.34	3155642
2016-10-07	25.80	25.82	25.48	25.64	3363253
2016-10-10	25.97	26.38	25.97	26.32	3849420
2016-10-11	26.07	26.11	25.38	25.62	3196559
2016-10-12	25.61	25.79	25.59	25.73	2626572
2016-10-13	25.60	26.19	25.57	26.07	3833385
2016-10-14	26.20	26.24	25.89	25.97	3010420
2016-10-17	25.97	26.19	25.65	25.74	2836196
2016-10-18	26.06	26.15	25.30	25.50	3282444
2016-10-19	25.65	25.84	25.49	25.78	4133307
2016-10-20	26.44	27.32	26.11	26.90	9307828
2016-10-21	26.98	27.37	26.92	27.23	4976976
2016-10-24	27.16	27.18	26.22	26.53	3664400
2016-10-25	26.51	26.70	26.39	26.54	2785746
2016-10-26	26.19	26.39	25.91	26.30	3181158
2016-10-27	26.91	27.00	26.52	26.60	5257663
2016-10-28	26.73	27.10	26.38	26.60	4427458
2016-10-31	26.63	26.81	26.34	26.42	4380015
2016-11-01	26.63	26.81	26.29	26.60	4720122
2016-11-02	26.26	26.46	25.81	26.31	3964386
2016-11-03	26.38	26.77	26.32	26.72	3668090
2016-11-04	26.56	26.66	26.18	26.39	3242956
2016-11-07	26.83	26.98	26.64	26.98	2318260
2016-11-08	26.78	27.06	26.77	26.96	2154136
2016-11-09	26.96	27.71	26.89	27.44	4064182
2016-11-10	27.83	28.39	27.70	28.23	4614070
2016-11-11	28.05	28.22	27.46	27.64	3171911
2016-11-14	27.51	28.04	27.51	28.02	2185992
2016-11-15	28.25	29.26	28.14	28.98	3726167
2016-11-16	28.69	28.72	28.24	28.50	4995371
2016-11-17	28.48	28.66	28.17	28.59	3300884
2016-11-18	28.17	28.25	27.91	28.05	3018042
2016-11-21	28.44	28.77	28.32	28.76	2498831
2016-11-22	28.60	28.68	28.11	28.46	3410431
2016-11-23	28.04	28.52	27.83	28.41	3770065
2016-11-25	28.07	28.07	27.54	27.82	1646210
2016-11-28	27.32	27.50	27.06	27.27	4635362
2016-11-29	26.81	27.24	26.56	27.01	5127974
2016-11-30	27.82	28.44	27.66	28.05	7286696
2016-12-01	28.50	28.79	28.25	28.41	5617350
2016-12-02	28.51	29.32	28.49	29.14	3141729
2016-12-05	29.38	29.89	29.36	29.72	3516448
2016-12-06	29.47	29.73	29.35	29.67	3289023
2016-12-07	29.29	29.49	29.09	29.39	3057683
2016-12-08	29.03	29.44	28.79	29.39	5718278
2016-12-09	29.10	29.26	28.79	28.95	2997181
2016-12-12	29.78	29.81	29.33	29.54	4063632
2016-12-13	29.37	29.39	29.10	29.23	2960238
2016-12-14	28.99	29.16	28.60	28.64	1998656
2016-12-15	28.29	28.90	28.18	28.77	3175482
2016-12-16	28.61	28.68	28.38	28.57	3957157
2016-12-19	28.45	28.51	28.18	28.35	1898848
2016-12-20	28.54	28.68	28.36	28.39	2105098
2016-12-21	28.59	28.68	28.32	28.62	2245802
2016-12-22	28.65	29.04	28.52	28.86	2078170
2016-12-23	28.80	28.90	28.50	28.67	1454424
2016-12-27	28.86	29.22	28.86	29.20	1304115
2016-12-28	29.22	29.36	28.72	28.81	2570329
2016-12-29	28.87	29.24	28.87	29.10	2255874
2016-12-30	29.14	29.40	28.97	29.08	2039836
2017-01-03	29.54	29.83	29.36	29.79	4612245
2017-01-04	29.71	30.12	29.53	30.07	2645623
2017-01-05	29.92	30.26	29.74	29.97	4048772
2017-01-06	29.60	30.07	29.39	29.80	3645988
2017-01-09	29.54	29.83	29.27	29.38	4640538
2017-01-10	29.75	29.75	29.23	29.30	2693705
2017-01-11	29.45	30.13	29.40	30.02	3923489
2017-01-12	30.31	30.36	29.42	29.47	7202754
2017-01-13	29.16	29.43	28.75	29.35	40555699
2017-01-17	29.38	29.58	28.59	28.94	52984015
2017-01-18	28.54	28.83	28.20	28.59	12650633
2017-01-19	28.42	28.57	27.97	28.00	6208037
2017-01-20	28.08	28.21	27.86	27.95	6782546
2017-01-23	27.70	27.70	27.15	27.40	6883464
2017-01-24	27.61	28.36	27.55	28.00	4182370
2017-01-25	28.25	28.93	28.23	28.87	6108491
2017-01-26	28.70	29.01	28.68	28.86	4287193
2017-01-27	29.22	29.25	28.77	28.90	2923457
2017-01-30	28.33	28.41	27.16	27.26	4577176
2017-01-31	27.37	27.55	26.88	27.52	5311646
2017-02-01	27.58	27.76	27.28	27.60	4302104
2017-02-02	27.38	27.39	26.77	26.95	3096762
2017-02-03	26.65	27.35	26.65	27.35	3489501
2017-02-06	26.82	26.87	26.17	26.22	3830318
2017-02-07	25.77	26.01	25.47	25.76	5801520
2017-02-08	25.20	25.77	25.06	25.56	3921162
2017-02-09	25.50	25.79	25.37	25.58	4592329
2017-02-10	25.53	26.02	25.52	26.00	5283703
2017-02-13	26.14	26.24	25.88	26.07	2764096
2017-02-14	26.33	26.47	25.93	26.47	3555165
2017-02-15	26.39	26.87	26.38	26.75	5785285
2017-02-16	26.56	26.83	26.42	26.59	4144532
2017-02-17	26.34	26.47	26.22	26.28	2275867
2017-02-21	26.53	26.81	26.49	26.78	2839418
2017-02-22	26.65	26.88	26.42	26.76	4301004
2017-02-23	27.20	27.30	26.68	26.92	4382275
2017-02-24	26.10	26.47	26.10	26.44	4322762
2017-02-27	26.23	27.35	26.20	27.04	5143808
2017-02-28	26.65	26.67	26.35	26.46	5773517
2017-03-01	26.63	27.30	26.62	27.17	3061905
2017-03-02	27.15	27.60	27.10	27.13	2669125
2017-03-03	27.23	27.30	26.54	26.62	1844156
2017-03-06	26.36	26.48	26.22	26.42	2303271
2017-03-07	26.22	26.28	25.92	26.11	2615677
2017-03-08	25.88	26.16	25.77	25.86	5051399
2017-03-09	25.61	25.86	25.16	25.79	5913868
2017-03-10	25.82	26.03	25.73	25.95	3279249
2017-03-13	25.97	26.23	25.92	26.02	2516196
2017-03-14	25.61	25.78	25.34	25.68	3116262
2017-03-15	25.79	26.29	25.66	26.23	3430685
2017-03-16	26.29	26.30	25.81	26.05	3102917
2017-03-17	25.99	26.14	25.58	25.94	11683093
2017-03-20	25.65	25.80	25.52	25.70	4672063
2017-03-21	25.82	26.22	25.72	26.08	5572912
2017-03-22	25.88	26.40	25.88	26.24	4573384
2017-03-23	25.94	25.98	25.61	25.71	5421728
2017-03-24	25.74	25.97	25.56	25.62	3166024
2017-03-27	25.65	25.84	25.55	25.71	3408984
2017-03-28	25.80	26.22	25.76	26.17	4154408
2017-03-29	26.12	27.04	26.09	27.00	3215648
2017-03-30	27.17	27.19	26.30	26.34	13628232
2017-03-31	26.62	26.92	26.56	26.60	3176905
2017-04-03	26.87	26.87	26.33	26.57	3370657
2017-04-04	26.57	26.88	26.39	26.71	2522052
2017-04-05	27.40	27.64	26.97	26.98	4227615
2017-04-06	27.60	27.89	27.36	27.53	3453238
2017-04-07	27.82	27.83	27.36	27.42	2160459
2017-04-10	27.40	27.67	27.30	27.54	1635979
2017-04-11	27.64	27.66	27.18	27.45	1908111
2017-04-12	27.53	27.71	27.19	27.28	2779408
2017-04-13	27.10	27.19	26.60	26.62	2038681
2017-04-17	26.81	26.88	26.45	26.66	2449859
2017-04-18	26.56	26.78	26.46	26.57	1985141
2017-04-19	26.58	26.64	26.18	26.23	3214041
2017-04-20	26.49	26.71	26.26	26.33	3187052
2017-04-21	26.11	26.22	25.79	25.96	3553450
2017-04-24	26.85	26.85	26.07	26.11	5049313
2017-04-25	26.35	26.40	26.10	26.29	4705567
2017-04-26	26.09	26.58	26.09	26.41	3000825
2017-04-27	24.63	24.98	24.44	24.72	9622325
2017-04-28	24.72	24.82	24.48	24.66	2858219
2017-05-01	24.60	24.79	24.48	24.61	2147787
2017-05-02	25.18	25.47	25.04	25.18	4555628
2017-05-03	25.43	25.60	25.24	25.52	3762991
2017-05-04	25.55	25.58	25.21	25.39	4083343
2017-05-05	25.72	26.16	25.59	26.14	2218288
2017-05-08	25.82	26.05	25.74	25.86	2472378
2017-05-09	25.86	25.97	25.60	25.88	2131790
2017-05-10	26.15	26.51	26.11	26.20	3271562
2017-05-11	26.22	26.22	25.74	25.81	2356094
2017-05-12	25.82	25.86	25.20	25.31	2164764
2017-05-15	25.98	26.10	25.67	25.74	2994267
2017-05-16	26.12	26.23	25.61	25.70	3191119
2017-05-17	25.61	25.75	25.38	25.61	2950967
2017-05-18	25.22	26.02	25.20	25.82	2569848
2017-05-19	25.98	26.41	25.89	26.26	2992644
2017-05-22	26.50	26.57	26.15	26.28	2327923
2017-05-23	26.33	26.37	25.90	26.02	2850042
2017-05-24	25.99	26.10	25.30	25.62	3769401
2017-05-25	25.23	25.30	24.03	24.05	10470553
2017-05-26	23.53	23.94	23.53	23.80	5737896
2017-05-30	23.72	23.76	23.48	23.48	2873416
2017-05-31	23.50	23.77	23.26	23.70	6150152
2017-06-01	23.49	24.11	23.38	24.09	4547275
2017-06-02	23.77	23.98	23.53	23.74	4164824
2017-06-05	23.67	24.03	23.63	23.81	2005618
2017-06-06	23.53	23.87	23.49	23.76	3396796
2017-06-07	23.45	23.63	22.99	23.10	5060815
2017-06-08	22.86	23.14	22.83	22.99	3185345
2017-06-09	22.91	23.58	22.86	23.36	4033100
2017-06-12	23.56	23.67	23.30	23.49	3479154
2017-06-13	23.40	23.72	23.39	23.65	2734360
2017-06-14	23.60	23.62	22.95	23.23	3759079
2017-06-15	22.37	22.79	22.37	22.64	6443422
2017-06-16	22.36	22.60	22.30	22.59	11045840
2017-06-19	22.47	22.50	22.24	22.29	3833876
2017-06-20	21.92	21.93	21.63	21.79	3611982
2017-06-21	21.99	22.00	21.48	21.68	4477487
2017-06-22	21.59	22.17	21.49	21.88	3801347
2017-06-23	21.93	22.11	21.80	21.86	2317097
2017-06-26	22.08	22.17	21.93	22.00	1888907
2017-06-27	22.18	22.43	22.01	22.04	3725222
2017-06-28	22.23	22.49	22.22	22.30	2756598
2017-06-29	22.27	22.37	22.12	22.28	4316022
2017-06-30	22.31	22.41	22.16	22.27	3591836
2017-07-03	22.48	23.17	22.45	23.08	2028935
2017-07-05	22.63	22.68	22.18	22.46	4274948
2017-07-06	22.50	22.54	22.05	22.07	2873154
2017-07-07	21.73	21.93	21.55	21.89	2552359
2017-07-10	21.66	22.49	21.66	22.24	3920716
2017-07-11	22.35	23.07	22.21	22.58	4873120
2017-07-12	23.03	23.05	22.46	22.60	2600389
2017-07-13	22.12	22.60	21.92	22.54	4336357
2017-07-14	22.98	23.22	22.81	22.99	2891914
2017-07-17	22.82	23.08	22.75	22.77	1747703
2017-07-18	23.08	23.08	22.60	22.77	1655971
2017-07-19	22.59	23.58	22.59	23.48	3624793
2017-07-20	23.49	23.55	23.13	23.26	2644857
2017-07-21	23.15	23.22	22.77	22.83	2437708
2017-07-24	22.91	23.01	22.77	22.95	2135221
2017-07-25	21.62	23.17	21.62	22.56	9809500
2017-07-26	22.78	23.12	22.63	22.71	3702041
2017-07-27	23.33	23.52	22.65	23.49	4237202
2017-07-28	23.28	23.89	23.26	23.65	4129453
2017-07-31	23.61	23.61	23.17	23.36	2486971
2017-08-01	23.36	23.37	22.89	23.13	2514098
2017-08-02	22.93	23.04	22.68	22.81	3161368
2017-08-03	22.73	22.76	22.43	22.54	2867759
2017-08-04	22.72	22.72	22.38	22.54	1880613
2017-08-07	22.66	22.66	22.30	22.35	2090560
2017-08-08	22.13	22.42	22.06	22.23	2594392
2017-08-09	22.23	22.37	22.05	22.23	2758360
2017-08-10	22.21	22.25	21.75	22.00	3380891
2017-08-11	21.65	21.93	21.61	21.63	2128855
2017-08-14	21.67	21.81	21.48	21.54	2031604
2017-08-15	21.45	21.52	21.21	21.37	1907912
2017-08-16	21.61	21.61	21.08	21.19	1741266
2017-08-17	21.19	21.38	20.93	20.93	2221294
2017-08-18	20.88	21.27	20.83	21.08	2368358
2017-08-21	20.94	20.98	20.80	20.82	2133177
2017-08-22	20.96	20.97	20.71	20.72	1587012
2017-08-23	20.83	21.11	20.78	20.96	1415077
2017-08-24	20.92	20.93	20.60	20.60	1866667
2017-08-25	20.89	21.15	20.87	21.09	2413229
2017-08-28	21.14	21.16	20.77	20.87	2302730
2017-08-29	20.81	21.01	20.71	20.96	1921293
2017-08-30	20.82	20.93	20.70	20.81	2253639
2017-08-31	20.97	21.24	20.86	21.14	2571761
2017-09-01	21.32	21.58	21.12	21.55	2554038
2017-09-05	21.68	21.87	21.55	21.75	3499608
2017-09-06	21.80	21.97	21.42	21.48	4046251
2017-09-07	21.79	21.87	21.48	21.55	3095024
2017-09-08	21.43	21.47	20.84	20.87	2849101
2017-09-11	21.07	21.24	20.93	21.10	2816687
2017-09-12	21.02	21.37	21.00	21.24	3563100
2017-09-13	21.24	21.62	21.20	21.62	5017218
2017-09-14	21.98	22.09	21.74	21.86	3950116
2017-09-15	22.04	22.16	21.77	22.15	7483057
2017-09-18	22.09	22.41	22.02	22.31	3143398
2017-09-19	22.40	22.63	22.31	22.60	3137436
2017-09-20	22.53	22.81	22.43	22.59	4403130
2017-09-21	22.44	22.51	22.21	22.27	2959386
2017-09-22	22.19	22.22	21.75	21.96	2606694
2017-09-25	21.77	22.23	21.75	22.12	3488972
2017-09-26	21.92	22.09	21.86	21.93	2520904
2017-09-27	22.04	22.46	21.92	22.45	4329120
2017-09-28	22.99	23.33	22.68	22.79	4732482
2017-09-29	22.67	22.88	22.43	22.86	4395524
2017-10-02	22.58	22.68	22.49	22.64	2157356
2017-10-03	22.88	22.95	22.75	22.78	2732218
2017-10-04	22.71	22.96	22.54	22.55	2108712
2017-10-05	22.69	22.69	22.49	22.49	2525197
2017-10-06	22.42	22.50	22.28	22.45	2016326
2017-10-09	22.61	22.64	22.48	22.59	24167151
2017-10-10	22.75	22.83	22.30	22.32	1813099
2017-10-11	22.33	22.36	21.96	22.32	3433660
2017-10-12	22.04	22.05	21.77	21.79	2969482
2017-10-13	21.94	22.07	21.81	21.82	1509008
2017-10-16	21.97	22.06	21.68	21.73	2723657
2017-10-17	21.46	21.57	21.28	21.32	3242966
2017-10-18	21.23	21.27	20.73	20.87	3525796
2017-10-19	20.76	20.92	20.49	20.55	2591034
2017-10-20	20.49	20.56	20.08	20.43	6027811
2017-10-23	20.38	20.58	20.38	20.46	6449064
2017-10-24	20.69	20.85	20.55	20.76	3973151
2017-10-25	20.57	20.70	20.33	20.60	4135385
2017-10-26	20.87	21.85	20.60	21.76	8261203
2017-10-27	21.92	22.17	21.66	21.75	5136425
2017-10-30	21.79	22.17	21.75	22.13	3731917
2017-10-31	21.95	22.46	21.95	22.42	3633464
2017-11-01	22.77	23.24	22.61	22.72	7020627
2017-11-02	23.11	23.38	22.92	23.13	5671087
2017-11-03	23.17	23.58	23.11	23.40	3094284
2017-11-06	23.50	24.04	23.47	24.03	3319982
2017-11-07	24.64	24.69	23.92	23.98	5402149
2017-11-08	24.03	24.10	23.77	23.85	2981339
2017-11-09	23.55	24.13	23.49	24.03	3352858
2017-11-10	24.12	24.12	23.51	23.67	2322549
2017-11-13	23.02	23.35	22.99	23.25	3057284
2017-11-14	22.96	23.01	22.18	22.23	3427969
2017-11-15	21.76	21.85	21.44	21.69	3393553
2017-11-16	21.60	21.84	21.53	21.73	2732498
2017-11-17	21.77	21.95	21.70	21.79	2344334
2017-11-20	21.91	21.92	21.59	21.69	2177263
2017-11-21	21.93	22.29	21.74	21.77	3476475
2017-11-22	22.18	22.31	22.07	22.15	2300266
2017-11-24	22.25	22.26	21.95	22.04	1771702
2017-11-27	21.86	21.91	21.66	21.85	3795954
2017-11-28	21.83	22.54	21.72	22.51	4617472
2017-11-29	22.49	22.86	22.42	22.57	3755323
2017-11-30	22.99	23.49	22.97	23.44	7281686
2017-12-01	23.67	24.08	23.52	23.94	5072138
2017-12-04	23.91	24.24	23.62	23.67	3119392
2017-12-05	23.73	23.77	23.08	23.12	3158526
2017-12-06	22.86	22.90	22.40	22.56	2825131
2017-12-07	22.13	22.37	22.06	22.25	3022219
2017-12-08	22.32	22.51	22.18	22.39	2978260
2017-12-11	22.58	23.41	22.54	23.40	4231630
2017-12-12	23.61	23.69	23.41	23.55	2861268
2017-12-13	23.40	23.61	23.26	23.42	2912774
2017-12-14	23.08	23.40	22.59	22.60	3451903
2017-12-15	22.68	22.71	22.44	22.45	5337450
2017-12-18	23.02	23.47	22.96	23.37	2971782
2017-12-19	23.45	23.53	23.22	23.49	2496943
2017-12-20	23.73	24.51	23.61	24.44	3325314
2017-12-21	24.97	25.41	24.64	25.21	3230582
2017-12-22	25.46	25.57	25.06	25.50	2409818
2017-12-26	25.64	25.82	25.44	25.69	1380944
2017-12-27	25.70	25.87	25.65	25.77	2320479
2017-12-28	25.71	25.81	25.52	25.70	1412497
2017-12-29	25.67	25.78	25.27	25.63	2096759
2018-01-02	25.56	26.13	25.47	26.08	3236845
2018-01-03	26.20	26.47	25.91	26.27	3279342
2018-01-04	26.32	26.62	26.18	26.51	2559894
2018-01-05	26.46	26.61	26.20	26.60	2013845
2018-01-08	26.66	26.86	26.32	26.84	2424932
2018-01-09	26.59	26.81	26.32	26.51	2430613
2018-01-10	26.69	27.13	26.57	26.87	3009574
2018-01-11	27.14	28.00	27.11	27.84	4036403
2018-01-12	28.16	28.65	28.05	28.49	5362314
2018-01-16	27.86	28.05	27.28	27.33	3566774
2018-01-17	27.32	27.78	27.05	27.56	3341033
2018-01-18	27.34	27.46	27.09	27.14	3168233
2018-01-19	26.95	27.49	26.84	27.42	2709412
2018-01-22	27.52	28.32	27.46	28.32	2412428
2018-01-23	28.11	28.34	27.88	28.20	2633939
2018-01-24	28.49	28.63	28.02	28.36	6333425
2018-01-25	28.49	28.55	27.76	27.82	2639015
2018-01-26	27.96	28.18	27.80	27.91	2286448
2018-01-29	27.40	27.42	26.94	27.08	3625123
2018-01-30	26.50	26.69	26.25	26.57	3536446
2018-01-31	26.67	26.94	26.32	26.57	3235045
2018-02-01	26.56	27.33	26.55	27.30	3552897
2018-02-02	26.96	27.12	26.66	26.75	4313191
2018-02-05	26.70	27.14	26.04	26.06	5812074
2018-02-06	25.27	26.38	25.12	26.31	6370254
2018-02-07	25.84	26.31	24.89	24.95	6863966
2018-02-08	25.11	25.25	23.82	23.82	4734287
2018-02-09	24.18	24.24	22.99	23.85	6515070
2018-02-12	24.07	24.53	23.89	24.30	2766566
2018-02-13	23.87	24.10	23.57	23.92	4063761
2018-02-14	23.47	24.86	23.43	24.69	3606304
2018-02-15	24.78	24.80	23.85	24.29	4066590
2018-02-16	24.17	24.64	24.07	24.24	2545167
2018-02-20	24.23	24.48	23.91	24.05	4597039
2018-02-21	23.89	24.31	23.74	23.81	4648450
2018-02-22	25.16	25.51	24.66	25.00	5960913
2018-02-23	24.86	25.16	24.70	25.13	4593612
2018-02-26	25.16	25.16	24.66	24.80	1939609
2018-02-27	24.93	25.02	24.35	24.35	2421114
2018-02-28	24.61	24.64	23.58	23.59	2823357
2018-03-01	23.51	23.96	23.44	23.67	3152112
2018-03-02	23.37	23.66	23.10	23.58	3599695
2018-03-05	23.44	24.56	23.40	24.39	3535657
2018-03-06	24.56	24.70	24.31	24.54	2553728
2018-03-07	24.25	24.61	23.88	24.27	2685215
2018-03-08	24.24	24.41	24.02	24.39	2252133
2018-03-09	24.75	25.64	24.73	25.20	3951253
2018-03-12	25.07	25.49	25.07	25.46	2788194
2018-03-13	25.50	25.67	24.75	24.84	2331631
2018-03-14	25.11	25.25	24.59	24.66	2477458
2018-03-15	24.57	24.62	23.81	23.89	2796278
2018-03-16	23.93	24.66	23.93	24.41	3910449
2018-03-19	24.46	24.50	23.75	24.00	2362458
2018-03-20	23.81	24.50	23.81	24.31	2999732
2018-03-21	24.36	25.16	24.28	24.98	3111647
2018-03-22	24.48	24.66	24.01	24.05	2890069
2018-03-23	24.23	24.58	23.99	24.06	3250195
2018-03-26	24.44	24.57	23.87	24.53	2983369
2018-03-27	24.30	24.48	23.55	23.74	3019523
2018-03-28	23.50	23.73	23.31	23.49	2810191
2018-03-29	23.48	24.29	23.42	24.11	3409025
2018-04-02	24.02	24.15	23.22	23.58	2851231
2018-04-03	23.50	24.03	23.13	23.98	3804686
2018-04-04	23.34	23.66	23.16	23.62	3207300
2018-04-05	23.93	24.76	23.89	24.43	3769044
2018-04-06	23.93	24.13	23.29	23.62	3491586
2018-04-09	23.58	23.67	23.26	23.27	2429211
2018-04-10	23.85	25.04	23.82	24.91	4801201
2018-04-11	25.30	26.09	25.21	25.67	5195816
2018-04-12	26.74	26.74	26.26	26.47	4552078
2018-04-13	26.30	26.72	26.30	26.51	2901560
2018-04-16	26.49	26.75	26.21	26.49	2555794
2018-04-17	26.64	26.87	26.49	26.60	2169768
2018-04-18	27.22	27.55	27.00	27.20	3392436
2018-04-19	27.62	27.81	27.03	27.28	3440520
2018-04-20	26.87	27.28	26.65	26.92	2431297
2018-04-23	27.14	27.45	26.87	27.42	2330633
2018-04-24	27.63	27.92	27.08	27.33	3143018
2018-04-25	27.38	27.68	27.07	27.47	2364282
2018-04-26	27.63	27.73	27.30	27.48	2587526
2018-04-27	27.38	27.50	27.11	27.28	2684642
2018-04-30	26.78	27.32	26.78	26.98	2972933
2018-05-01	26.88	27.01	26.47	26.83	2560025
2018-05-02	27.41	27.46	27.05	27.11	3600577
2018-05-03	26.96	27.04	26.42	26.82	2380142
2018-05-04	26.54	27.36	26.51	27.21	2654523
2018-05-07	27.09	27.62	26.80	26.85	3262587
2018-05-08	26.85	26.91	26.15	26.77	3526562
2018-05-09	26.83	27.60	26.80	27.43	3341208
2018-05-10	26.78	26.85	25.67	25.91	6452509
2018-05-11	26.24	26.49	26.08	26.20	3526530
2018-05-14	26.33	26.53	25.84	25.98	3114754
2018-05-15	26.05	26.35	25.78	26.17	2813754
2018-05-16	27.02	27.36	26.85	27.16	4117456
2018-05-17	27.76	28.09	27.55	27.79	3843397
2018-05-18	27.91	28.15	27.78	27.99	3356572
2018-05-21	27.85	27.91	27.50	27.84	3603174
2018-05-22	27.70	27.97	27.05	27.17	3280521
2018-05-23	26.48	26.74	26.34	26.66	3007991
2018-05-24	26.23	26.41	26.02	26.08	2512782
2018-05-25	25.51	25.62	24.91	25.56	3874378
2018-05-29	25.35	25.53	24.98	25.14	3678585
2018-05-30	25.65	26.23	25.55	26.13	3128980
2018-05-31	25.79	26.10	25.42	25.50	4626033
2018-06-01	26.32	26.46	25.93	26.06	4067731
2018-06-04	26.06	26.13	25.20	25.47	2182268
2018-06-05	25.57	25.72	25.50	25.61	2441282
2018-06-06	26.01	26.20	25.67	26.07	2642157
2018-06-07	26.94	27.40	26.81	27.12	4346437
2018-06-08	27.14	27.20	26.38	26.69	3590352
2018-06-11	26.80	27.05	26.68	26.87	2585850
2018-06-12	26.73	26.98	26.62	26.83	3448627
2018-06-13	26.69	26.80	26.22	26.32	3200029
2018-06-14	26.48	26.62	26.24	26.33	2749792
2018-06-15	25.46	25.56	25.02	25.41	7635908
2018-06-18	25.04	26.08	25.04	25.78	3551931
2018-06-19	25.38	25.85	25.28	25.76	3313038
2018-06-20	25.73	25.93	25.22	25.58	4352628
2018-06-21	25.18	25.41	25.04	25.18	4765980
2018-06-22	26.66	26.98	26.43	26.47	4878047
2018-06-25	25.90	26.11	25.29	25.79	4774900
2018-06-26	25.25	25.94	25.07	25.74	5187814
2018-06-27	26.27	26.87	26.20	26.29	3599938
2018-06-28	25.61	25.79	25.31	25.78	4182496
2018-06-29	25.79	26.38	25.77	25.98	3019271
2018-07-02	25.38	25.44	25.02	25.11	2891139
2018-07-03	25.53	25.90	25.29	25.44	2264198
2018-07-05	25.17	25.30	24.78	24.89	4341978
2018-07-06	24.44	25.10	24.28	25.08	3811778
2018-07-09	25.25	25.74	25.24	25.65	3167987
2018-07-10	25.72	26.25	25.71	26.07	3776049
2018-07-11	25.30	25.84	24.91	25.11	4174157
2018-07-12	25.11	25.44	24.84	25.27	2820299
2018-07-13	25.02	25.58	24.98	25.33	3173611
2018-07-16	25.15	25.16	24.63	25.03	3268125
2018-07-17	24.89	25.19	24.85	25.10	2220014
2018-07-18	25.09	25.53	24.77	25.34	3676511
2018-07-19	24.80	25.01	24.42	24.64	4890257
2018-07-20	24.68	25.09	24.62	24.71	3847408
2018-07-23	24.76	24.84	24.40	24.48	3695517
2018-07-24	24.75	25.02	24.48	24.51	2941818
2018-07-25	24.75	24.84	24.17	24.45	4151475
2018-07-26	25.44	25.63	25.07	25.51	5688962
2018-07-27	26.63	27.12	26.39	26.60	8450432
2018-07-30	27.39	27.50	27.07	27.28	4707866
2018-07-31	27.03	27.14	26.48	26.65	3899321
2018-08-01	26.34	26.58	25.93	26.41	2502121
2018-08-02	25.88	26.07	25.54	25.92	3167427
2018-08-03	25.61	25.92	25.35	25.55	2239156
2018-08-06	25.64	25.70	25.16	25.31	3325651
2018-08-07	26.02	26.11	25.56	25.57	2146319
2018-08-08	25.40	25.43	24.98	25.17	2449112
2018-08-09	25.19	25.25	24.54	24.55	1770615
2018-08-10	24.46	24.70	24.41	24.56	2177636
2018-08-13	24.60	24.61	23.81	23.93	2566070
2018-08-14	24.12	24.17	23.54	23.65	2307771
2018-08-15	23.24	23.24	22.31	22.59	4504747
2018-08-16	23.07	23.16	22.74	22.84	2985948
2018-08-17	22.90	23.11	22.61	22.84	2600100
2018-08-20	23.14	23.27	23.00	23.20	3352868
2018-08-21	23.96	24.09	23.83	23.96	4249333
2018-08-22	24.49	24.61	24.17	24.49	3704440
2018-08-23	24.57	24.67	24.46	24.57	2739988
2018-08-24	24.88	24.90	24.70	24.79	2078828
2018-08-27	25.02	25.27	24.94	25.20	3197465
2018-08-28	25.65	25.66	24.95	25.06	2854393
2018-08-29	25.02	25.27	24.93	25.26	2074861
2018-08-30	25.26	25.44	25.08	25.26	3838060
2018-08-31	25.15	25.25	24.90	25.07	2169641
2018-09-04	25.03	25.06	24.64	24.74	1436940
2018-09-05	24.27	24.30	23.77	24.06	3023603
2018-09-06	23.85	23.97	23.07	23.34	3736150
2018-09-07	22.67	23.57	22.59	23.50	3724750
2018-09-10	23.46	23.79	23.46	23.58	2970795
2018-09-11	23.40	24.19	23.37	24.11	2618801
2018-09-12	24.71	25.07	24.53	24.56	3983931
2018-09-13	24.49	24.65	24.26	24.30	2237185
2018-09-14	24.53	24.83	24.39	24.66	2255698
2018-09-17	25.02	25.07	24.40	24.48	2336914
2018-09-18	25.29	25.47	25.12	25.29	3164747
2018-09-19	25.43	25.51	25.28	25.33	2360401
2018-09-20	26.03	26.03	25.45	25.54	2469165
2018-09-21	25.67	25.70	25.28	25.54	4270844
2018-09-24	26.13	26.34	25.62	26.00	3263849
2018-09-25	26.47	26.94	26.44	26.64	3996592
2018-09-26	26.46	26.69	26.31	26.38	4316671
2018-09-27	25.93	26.11	25.59	25.60	3596169
2018-09-28	25.64	25.93	25.56	25.58	4258989
2018-10-01	26.10	26.10	25.25	25.55	4195641
2018-10-02	25.49	25.60	25.16	25.39	2522855
2018-10-03	25.43	25.55	25.09	25.53	2629423
2018-10-04	25.23	25.57	24.80	25.07	3678260
2018-10-05	24.77	25.09	24.45	24.67	1786394
2018-10-08	23.88	24.75	23.83	24.75	3724716
2018-10-09	24.67	25.50	24.55	25.29	3303281
2018-10-10	25.41	25.48	24.80	24.86	6045970
2018-10-11	24.56	24.97	24.26	24.42	4691004
2018-10-12	25.02	25.02	24.28	24.64	3526309
2018-10-15	25.03	25.03	24.56	24.62	2927262
2018-10-16	24.88	24.98	24.75	24.77	2875105
2018-10-17	24.71	24.82	24.27	24.35	2415767
2018-10-18	24.13	24.44	24.01	24.09	3862714
2018-10-19	24.02	24.78	24.02	24.02	2754837
2018-10-22	23.93	23.97	23.50	23.52	4027768
2018-10-23	22.86	23.24	22.45	23.06	4609958
2018-10-24	23.32	23.38	22.30	22.30	3878344
2018-10-25	23.13	23.31	21.91	22.12	6317880
2018-10-26	21.43	21.87	21.16	21.57	5628690
2018-10-29	21.74	21.83	20.93	21.19	4108471
2018-10-30	20.92	21.45	20.76	21.41	4306853
2018-10-31	21.83	22.08	21.50	21.53	4132323
2018-11-01	21.82	21.95	21.37	21.71	3112584
2018-11-02	21.98	22.03	21.32	21.69	2558444
2018-11-05	21.94	21.98	21.49	21.84	2265063
2018-11-06	21.82	21.96	21.55	21.88	2395547
2018-11-07	21.99	22.07	21.42	21.90	4434085
2018-11-08	21.64	21.80	21.23	21.28	3485849
2018-11-09	20.65	21.10	20.47	21.00	4298889
2018-11-12	21.07	21.14	20.24	20.28	3334801
2018-11-13	19.82	20.16	19.25	19.26	5799461
2018-11-14	19.79	19.94	19.33	19.60	4236022
2018-11-15	19.51	19.83	19.36	19.74	4882549
2018-11-16	19.67	19.89	19.45	19.75	3354030
2018-11-19	19.38	19.98	19.28	19.87	4075426
2018-11-20	19.08	19.43	18.75	18.93	5906064
2018-11-21	19.10	19.44	19.07	19.33	4847081
2018-11-23	18.38	18.67	18.33	18.52	2375546
2018-11-26	18.90	19.55	18.90	19.50	4033813
2018-11-27	19.22	19.49	18.95	19.00	4068802
2018-11-28	19.05	19.33	18.71	19.29	2338824
2018-11-29	19.55	19.68	19.27	19.39	2212519
2018-11-30	19.11	19.16	18.79	18.90	4025866
2018-12-03	19.96	20.12	19.71	20.10	3549985
2018-12-04	19.88	19.97	19.20	19.25	3945067
2018-12-06	18.03	18.18	17.45	17.76	10691750
2018-12-07	18.58	18.61	17.17	17.19	6998053
2018-12-10	17.19	17.37	16.90	17.17	4403228
2018-12-11	17.55	17.64	16.78	16.85	4267331
2018-12-12	17.23	17.68	17.22	17.39	4792623
2018-12-13	17.17	17.52	16.75	17.48	7442781
2018-12-14	17.18	17.40	16.42	16.49	5583378
2018-12-17	16.23	16.51	16.02	16.13	6782471
2018-12-18	16.11	16.18	15.51	15.68	7430970
2018-12-19	15.83	16.39	15.57	15.64	9532789
2018-12-20	15.56	15.99	15.52	15.62	7509372
2018-12-21	15.59	15.91	15.46	15.69	7009212
2018-12-24	15.54	15.76	15.14	15.18	2231468
2018-12-26	15.31	16.09	14.90	16.08	3292218
2018-12-27	15.69	16.04	15.32	16.04	3711684
2018-12-28	16.35	16.37	15.95	16.10	3686218
2018-12-31	16.26	16.26	15.57	16.03	3320579
2019-01-02	15.61	16.36	15.56	16.20	5338680
2019-01-03	16.13	16.48	15.86	16.23	3263118
2019-01-04	16.83	17.18	16.66	17.09	5081240
2019-01-07	17.16	17.91	17.06	17.76	3764662
2019-01-08	18.16	18.44	17.96	18.28	4572412
2019-01-09	19.01	19.11	18.70	18.76	5539836
2019-01-10	18.65	18.75	18.29	18.57	4581350
2019-01-11	18.25	18.63	18.16	18.50	4304099
2019-01-14	18.20	18.76	18.19	18.49	3875917
2019-01-15	18.73	18.89	18.53	18.59	3809114
2019-01-16	18.54	18.92	18.48	18.85	5016409
2019-01-17	18.59	19.16	18.52	19.05	3061826
2019-01-18	19.24	19.74	19.14	19.71	4406728
2019-01-22	19.06	19.28	18.78	18.84	4489701
2019-01-23	18.81	18.84	18.30	18.48	3485540
2019-01-24	18.52	18.86	18.46	18.71	3153014
2019-01-25	18.93	19.22	18.86	19.07	5335731
2019-01-28	18.78	18.80	18.51	18.71	3216707
2019-01-29	19.10	19.19	18.83	18.84	2691087
2019-01-30	18.74	19.04	18.66	18.94	4007332
2019-01-31	19.11	19.15	18.64	18.80	3545856
2019-02-01	18.76	19.16	18.71	18.97	2815976
2019-02-04	19.05	19.25	18.90	19.25	3136069
2019-02-05	19.32	19.41	19.14	19.32	2237306
2019-02-06	19.40	19.63	19.38	19.46	2197487
2019-02-07	18.87	19.10	18.16	18.43	4026260
2019-02-08	18.04	18.32	17.94	18.30	4081886
2019-02-11	18.19	18.69	18.19	18.59	3798567
2019-02-12	18.08	18.67	18.08	18.51	5283264
2019-02-13	18.50	18.86	18.41	18.58	4001112
2019-02-14	18.41	18.83	18.34	18.71	3115047
2019-02-15	19.07	19.37	19.01	19.27	2830732
2019-02-19	19.16	19.68	19.11	19.61	3540701
2019-02-20	19.64	20.31	19.63	20.13	3930773
2019-02-21	18.82	19.04	18.25	18.54	8186046
2019-02-22	18.95	18.99	18.54	18.59	4442640
2019-02-25	18.67	18.97	18.65	18.82	3107918
2019-02-26	19.20	19.25	18.63	18.66	4339474
2019-02-27	18.61	18.66	18.35	18.36	5916147
2019-02-28	18.34	18.36	17.90	18.25	5146246
2019-03-01	18.44	18.68	18.22	18.30	4365095
2019-03-04	18.66	18.77	18.20	18.41	3400632
2019-03-05	18.38	18.39	18.05	18.15	3887403
2019-03-06	18.24	18.25	17.89	18.00	4224569
2019-03-07	17.86	17.92	17.52	17.62	4776412
2019-03-08	17.25	17.40	17.09	17.17	3594402
2019-03-11	17.35	17.72	17.32	17.67	3421798
2019-03-12	17.62	17.78	17.55	17.59	4295987
2019-03-13	17.81	18.14	17.81	17.93	4143163
2019-03-14	18.98	19.00	18.69	18.82	8658731
2019-03-15	19.27	19.33	18.68	18.65	8018326
2019-03-18	18.75	19.18	18.68	19.06	2977199
2019-03-19	19.46	19.52	18.95	19.07	4104038
2019-03-20	19.19	19.65	19.02	19.43	4290224
2019-03-21	19.39	19.61	19.31	19.51	3401212
2019-03-22	19.24	19.41	18.52	18.55	4408062
2019-03-25	18.66	19.13	18.48	19.07	5014080
2019-03-26	19.16	19.41	18.92	19.18	5603237
2019-03-27	19.16	19.31	18.83	19.01	3473107
2019-03-28	18.67	19.38	18.67	19.34	3812967
2019-03-29	19.50	19.63	19.08	19.25	3800370
2019-04-01	19.40	19.96	19.33	19.94	3443946
2019-04-02	19.85	20.06	19.56	19.61	3037752
2019-04-03	19.96	20.06	19.45	19.54	3661607
2019-04-04	19.58	19.82	19.43	19.79	2875035
2019-04-05	20.09	20.62	20.06	20.61	3964886
2019-04-08	20.68	20.84	20.55	20.69	3253007
2019-04-09	20.52	20.54	20.10	20.17	4412130
2019-04-10	20.24	20.49	20.19	20.33	3432939
2019-04-11	20.29	20.37	20.02	20.24	4012538
2019-04-12	20.46	20.55	20.18	20.19	3057742
2019-04-15	20.06	20.27	19.97	19.99	3209126
2019-04-16	20.25	20.27	19.97	20.14	3164533
2019-04-17	20.20	20.31	19.92	20.06	3381030
2019-04-18	20.06	20.29	19.96	20.01	2575058
2019-04-22	20.18	20.44	20.05	20.43	3775922
2019-04-23	20.50	20.95	20.50	20.83	4249321
2019-04-24	20.73	20.80	20.26	20.28	3578600
2019-04-25	20.37	20.52	19.83	19.87	6242702
2019-04-26	20.17	20.72	20.00	20.46	5974742
2019-04-29	20.25	20.91	20.24	20.57	3828128
2019-04-30	20.70	20.75	20.08	20.13	3739968
2019-05-01	20.08	20.22	19.44	19.46	5732721
2019-05-02	19.50	19.51	19.11	19.20	4721937
2019-05-03	19.46	19.61	19.24	19.24	3078524
2019-05-06	18.86	19.16	18.85	19.01	4126356
2019-05-07	18.78	18.80	18.41	18.67	4495944
2019-05-08	18.76	18.92	18.67	18.70	3533120
2019-05-09	18.41	18.75	18.32	18.73	3832335
2019-05-10	18.70	18.80	18.40	18.69	3588723
2019-05-13	18.51	18.52	17.87	18.04	3229910
2019-05-14	18.34	18.68	18.30	18.51	3054692
2019-05-15	18.25	18.76	18.07	18.66	2884672
2019-05-16	18.78	18.97	18.69	18.80	2071946
2019-05-17	18.58	18.84	18.39	18.28	2764679
2019-05-20	18.33	18.83	18.32	18.80	3016855
2019-05-21	18.88	19.34	18.83	19.25	3506891
2019-05-22	19.07	19.12	18.55	18.81	3310869
2019-05-23	18.05	18.14	17.76	18.12	4705535
2019-05-24	18.13	18.19	17.86	18.02	3727924
2019-05-28	18.21	18.28	17.94	18.02	4408127
2019-05-29	17.54	17.95	17.47	17.90	4113909
2019-05-30	17.76	17.87	17.49	17.57	2824973
2019-05-31	17.08	17.31	17.03	17.03	5052860
2019-06-03	17.17	17.43	17.13	17.26	7810259
2019-06-04	17.55	17.66	17.30	17.52	4945120
2019-06-05	17.71	17.74	17.22	17.57	4276581
2019-06-06	17.61	18.33	17.53	18.29	5091779
2019-06-07	18.22	18.61	18.05	18.48	3351826
2019-06-10	18.61	18.89	18.55	18.60	3452756
2019-06-11	18.90	18.95	18.67	18.70	2059555
2019-06-12	18.36	18.39	18.03	18.10	2216511
2019-06-13	18.37	18.74	18.21	18.74	2565753
2019-06-14	18.61	18.69	18.34	18.61	3235241
2019-06-17	18.59	18.95	18.52	18.89	2477660
2019-06-18	19.05	19.56	19.02	19.45	3686817
2019-06-19	19.46	19.73	19.37	19.62	3447047
2019-06-20	19.99	20.31	19.99	20.27	2984954
2019-06-21	20.40	20.60	20.32	20.34	5426455
2019-06-24	20.37	20.47	20.22	20.25	2899943
2019-06-25	20.18	20.64	20.10	20.43	4230984
2019-06-26	20.65	20.96	20.47	20.67	2799454
2019-06-27	20.74	20.92	20.62	20.74	1783805
2019-06-28	20.95	21.27	20.89	21.23	2928549
2019-07-01	21.54	21.63	21.13	21.19	4063967
2019-07-02	21.04	21.05	20.46	20.61	3504824
2019-07-03	20.70	20.72	20.47	20.58	1466276
2019-07-05	20.34	20.59	20.24	20.59	2253381
2019-07-08	20.55	20.71	20.37	20.44	2054880
2019-07-09	20.21	20.24	20.01	20.10	3272274
2019-07-10	20.32	20.75	20.25	20.68	4358533
2019-07-11	20.82	20.97	20.65	20.92	3563712
2019-07-12	20.90	21.14	20.85	21.10	1713613
2019-07-15	20.95	21.01	20.63	20.68	1782155
2019-07-16	20.59	20.88	20.37	20.56	3623460
2019-07-17	20.43	20.53	20.24	20.28	2680852
2019-07-18	20.17	20.46	20.07	20.42	2624114
2019-07-19	20.40	20.63	20.29	20.56	3191615
2019-07-22	20.45	21.05	20.42	20.95	3206334
2019-07-23	21.40	21.51	21.18	21.41	5250154
2019-07-24	21.64	21.82	21.46	21.60	2856575
2019-07-25	22.40	22.99	22.30	22.90	6693157
2019-07-26	22.99	23.39	22.86	23.34	3104949
2019-07-29	23.14	23.21	22.85	23.07	2183575
2019-07-30	22.68	22.99	22.50	22.89	4151981
2019-07-31	22.90	23.07	22.36	22.54	3008249
2019-08-01	22.27	22.37	21.52	21.87	4152625
2019-08-02	21.55	21.68	20.80	21.01	4186541
2019-08-05	20.44	20.60	20.00	20.26	3776176
2019-08-06	20.41	20.55	19.86	20.40	3428825
2019-08-07	19.66	20.08	19.53	20.01	4909006
2019-08-08	20.06	20.69	20.01	20.68	4090485
2019-08-09	20.24	20.29	19.97	20.06	2336936
2019-08-12	19.88	19.94	19.61	19.67	1968762
2019-08-13	19.57	20.37	19.49	19.96	3695544
2019-08-14	19.24	19.34	18.74	19.05	5204008
2019-08-15	18.54	18.95	18.26	18.84	4903271
2019-08-16	18.84	19.47	18.82	19.45	3200729
2019-08-19	19.74	20.02	19.63	19.90	2284812
2019-08-20	19.74	19.74	19.47	19.64	2902036
2019-08-21	19.84	19.93	19.58	19.64	1877457
2019-08-22	19.79	19.94	19.62	19.66	2451959
2019-08-23	19.25	19.67	18.83	18.91	3557954
2019-08-26	19.31	21.19	19.10	19.65	6847792
2019-08-27	20.21	20.37	19.88	20.24	5470537
2019-08-28	19.89	20.37	19.66	20.24	6645403
2019-08-29	20.34	20.51	20.01	20.21	4362169
2019-08-30	20.40	20.50	20.10	20.33	3315749
2019-09-03	19.84	20.06	19.69	20.02	3724008
2019-09-04	20.27	20.92	20.24	20.78	3723016
2019-09-05	21.08	21.50	21.04	21.07	3542000
2019-09-06	21.01	21.03	20.52	20.61	3496770
2019-09-09	20.96	21.35	20.85	21.12	3599857
2019-09-10	21.41	21.51	20.91	21.05	5415166
2019-09-11	21.14	21.24	20.29	20.42	5716115
2019-09-12	20.24	20.76	20.05	20.57	5210564
2019-09-13	20.71	21.12	20.39	20.87	3320406
2019-09-16	21.68	21.72	20.98	21.09	7092775
2019-09-17	20.83	20.87	19.98	20.07	5899367
2019-09-18	19.83	20.03	19.72	19.92	4024208
2019-09-19	20.15	20.19	19.56	19.65	3653157
2019-09-20	19.77	20.11	19.74	19.97	5454207
2019-09-23	19.72	20.15	19.64	20.08	4038064
2019-09-24	20.00	20.04	19.48	19.67	3112146
2019-09-25	19.19	20.01	19.18	19.94	5867125
2019-09-26	19.70	19.99	19.55	19.87	6701337
2019-09-27	19.65	20.11	19.43	19.79	6066632
2019-09-30	19.56	19.84	19.52	19.76	3925599
2019-10-01	19.66	19.76	18.87	19.02	4176717
2019-10-02	19.03	19.03	18.57	18.72	3610837
2019-10-03	18.67	19.01	18.38	18.93	2933456
2019-10-04	18.81	19.07	18.66	18.93	3589500
2019-10-07	18.95	19.06	18.68	18.69	2382765
2019-10-08	18.56	18.70	18.26	18.30	3770473
2019-10-09	18.54	18.60	18.34	18.52	2393220
2019-10-10	18.59	18.84	18.55	18.76	3127923
2019-10-11	18.94	19.34	18.87	19.21	3220271
2019-10-14	18.93	19.22	18.85	19.04	2636073
2019-10-15	19.10	19.37	18.99	19.02	2442445
2019-10-16	19.11	19.29	18.84	18.88	2642978
2019-10-17	19.02	19.05	18.75	18.83	3261466
2019-10-18	18.93	19.08	18.65	18.75	4034715
2019-10-21	18.89	19.18	18.89	19.03	2926307
2019-10-22	19.07	19.43	18.98	19.25	3603407
2019-10-23	19.12	19.34	18.96	19.19	5625792
2019-10-24	18.00	18.02	16.65	16.93	13818320
2019-10-25	16.85	17.53	16.81	17.49	5029709
2019-10-28	17.65	17.69	16.95	17.13	6564626
2019-10-29	16.76	16.96	16.57	16.59	5916901
2019-10-30	16.67	16.74	16.05	16.15	4990631
2019-10-31	16.23	16.28	16.00	16.15	3991122
2019-11-01	16.33	16.79	16.30	16.79	3040180
2019-11-04	17.08	17.42	17.08	17.17	2623085
2019-11-05	17.28	17.38	17.06	17.26	4117770
2019-11-06	17.04	17.16	16.57	16.81	3311732
2019-11-07	17.05	17.24	16.70	16.79	4675396
2019-11-08	16.67	16.91	16.51	16.86	2917361
2019-11-11	16.77	16.89	16.63	16.83	2785815
2019-11-12	16.72	16.83	16.43	16.56	2411620
2019-11-13	16.48	16.51	16.16	16.22	1888589
2019-11-14	16.25	16.39	16.07	16.10	2265927
2019-11-15	16.32	16.62	16.29	16.61	3775753
2019-11-18	16.32	16.32	15.97	15.98	2718377
2019-11-19	15.94	15.98	15.68	15.78	2700410
2019-11-20	15.83	16.24	15.72	16.07	3519659
2019-11-21	16.12	16.21	15.94	16.09	2390491
2019-11-22	16.04	16.07	15.66	15.74	3584493
2019-11-25	15.61	15.96	15.53	15.96	3879928
2019-11-26	15.95	16.13	15.68	15.76	4207959
2019-11-27	15.63	16.01	15.62	15.96	3430829
2019-11-29	15.50	15.56	15.31	15.42	1893271
2019-12-02	15.45	15.67	15.32	15.44	3311761
2019-12-03	15.20	15.37	15.08	15.19	3996360
2019-12-04	15.34	15.79	15.31	15.68	4188081
2019-12-05	15.65	15.73	15.41	15.47	3086472
2019-12-06	15.30	15.63	15.26	15.55	5982498
2019-12-09	15.46	15.66	15.42	15.43	2687633
2019-12-10	15.46	15.72	15.40	15.64	2960507
2019-12-11	15.73	15.89	15.60	15.83	3327016
2019-12-12	16.05	16.45	15.98	16.29	3261553
2019-12-13	16.42	16.69	16.26	16.37	3632337
2019-12-16	16.57	16.70	16.31	16.33	2498783
2019-12-17	16.37	16.45	16.29	16.38	2976862
2019-12-18	16.30	16.68	16.28	16.65	3686229
2019-12-19	16.57	16.81	16.54	16.76	4379023
2019-12-20	16.84	16.89	16.65	16.79	5287667
2019-12-23	16.81	17.41	16.79	17.37	3395216
2019-12-24	17.32	17.45	17.24	17.31	827689
2019-12-26	17.40	17.50	17.23	17.31	1532735
2019-12-27	17.26	17.35	17.12	17.14	1617335
2019-12-30	17.26	17.66	17.26	17.45	2096322
2019-12-31	17.36	17.60	17.14	17.55	2540209
2020-01-02	17.56	17.64	17.33	17.46	3280922
2020-01-03	17.59	17.71	17.43	17.67	2749161
2020-01-06	17.70	17.88	17.52	17.79	2780137
2020-01-07	17.59	17.60	17.09	17.36	3325951
2020-01-08	16.90	17.04	16.67	16.77	4332404
2020-01-09	16.82	17.19	16.68	17.07	3761923
2020-01-10	16.96	17.25	16.87	17.20	2562356
2020-01-13	17.22	17.51	17.08	17.47	3259516
2020-01-14	16.99	17.17	16.82	17.17	5050871
2020-01-15	16.85	16.87	16.49	16.52	4017286
2020-01-16	16.47	16.65	16.36	16.44	4039511
2020-01-17	16.41	16.48	16.07	16.20	3827263
2020-01-21	16.17	16.18	15.86	15.88	3441527
2020-01-22	15.68	15.70	15.09	15.28	6430104
2020-01-23	15.12	15.26	14.87	15.09	4189122
2020-01-24	15.09	15.10	14.60	14.71	4494474
2020-01-27	14.32	14.46	14.16	14.16	3762485
2020-01-28	14.09	14.11	13.74	13.74	7604483
2020-01-29	13.93	14.01	13.60	13.62	6110739
2020-01-30	13.20	13.50	12.88	13.47	7866540
2020-01-31	13.20	13.52	13.02	13.52	7435707
2020-02-03	13.60	13.96	13.54	13.91	6498238
2020-02-04	14.23	14.44	14.20	14.28	5682500
2020-02-05	14.47	14.69	14.40	14.63	4957408
2020-02-06	14.51	14.65	14.29	14.32	3778088
2020-02-07	13.88	13.99	13.77	13.77	4218498
2020-02-10	13.54	13.54	13.24	13.31	3573393
2020-02-11	13.91	14.30	13.77	14.24	4591889
2020-02-12	14.51	14.76	14.33	14.37	4160838
2020-02-13	14.28	14.36	14.15	14.21	4694857
2020-02-14	14.33	14.40	14.06	14.13	3903785
2020-02-18	13.76	14.13	13.63	14.02	4658591
2020-02-19	14.17	14.22	13.87	14.08	2586455
2020-02-20	14.14	14.32	14.06	14.11	3047958
2020-02-21	13.84	13.93	13.65	13.88	3824736
2020-02-24	13.14	13.38	13.09	13.11	3766514
2020-02-25	13.15	13.15	12.36	12.50	4150525
2020-02-26	12.97	12.97	12.39	12.47	6087911
2020-02-27	12.44	13.24	12.41	12.52	9421368
2020-02-28	12.30	12.46	11.74	12.15	17299949
2020-03-02	11.96	12.35	11.67	12.34	6953315
2020-03-03	12.29	12.44	11.66	11.75	7147617
2020-03-04	11.84	11.87	11.37	11.60	6370307
2020-03-05	11.44	11.49	10.98	11.28	6020815
2020-03-06	10.73	11.03	10.15	10.31	5750868
2020-03-09	8.51	8.72	7.60	7.60	9872166
2020-03-10	7.95	7.96	7.12	7.80	10614240
2020-03-11	7.17	7.29	6.36	6.57	8741249
2020-03-12	6.19	6.26	5.33	5.44	10970708
2020-03-13	5.69	5.85	5.08	5.84	12007307
2020-03-16	4.44	5.50	4.10	4.69	17210911
2020-03-17	5.08	5.09	4.45	5.05	11608235
2020-03-18	4.67	4.76	3.68	4.10	8680922
2020-03-19	4.17	4.96	4.08	4.96	10850712
2020-03-20	4.74	5.62	4.69	5.05	14162968
2020-03-23	6.39	6.41	4.91	5.16	10181898
2020-03-24	5.35	6.11	5.35	5.80	7596690
2020-03-25	5.54	6.00	5.35	5.71	7170239
2020-03-26	5.57	5.97	5.48	5.80	5343501
2020-03-27	5.59	6.07	5.50	5.82	6392084
2020-03-30	5.39	5.83	5.27	5.77	6997246
2020-03-31	5.46	5.69	5.42	5.52	5886748
2020-04-01	5.39	5.57	5.16	5.37	3814200
2020-04-02	5.55	6.48	5.53	6.16	6099972
2020-04-03	6.04	6.18	5.45	5.87	4310903
2020-04-06	6.02	6.40	5.94	6.36	2699952
2020-04-07	6.30	6.66	6.20	6.44	5994747
2020-04-08	6.55	7.34	6.48	7.21	3897241
2020-04-09	7.16	7.53	6.66	6.88	5689196
2020-04-13	7.31	7.33	6.80	6.88	1976555
2020-04-14	6.75	7.05	6.72	6.92	3946277
2020-04-15	6.35	6.74	5.99	6.48	3618123
2020-04-16	6.39	6.39	6.02	6.07	3411326
2020-04-17	6.24	6.69	6.24	6.65	2942303
2020-04-20	6.26	6.71	6.14	6.26	4364360
2020-04-21	6.28	6.37	6.02	6.16	3633925
2020-04-22	6.48	6.77	6.29	6.76	4023170
2020-04-23	6.20	6.63	6.20	6.31	9063843
2020-04-24	6.53	6.79	6.30	6.57	7702986
2020-04-27	6.44	6.46	6.23	6.29	5160550
2020-04-28	6.57	6.60	6.29	6.52	5052156
2020-04-29	6.88	7.82	6.85	7.59	4516304
2020-04-30	7.36	7.38	6.94	7.29	5009398
2020-05-01	7.10	7.17	6.65	6.77	1908749
2020-05-04	6.52	6.69	6.23	6.52	4646880
2020-05-05	6.72	6.85	6.32	6.35	4978464
2020-05-06	6.36	6.39	6.06	6.10	2774767
2020-05-07	6.19	6.38	5.99	6.20	4268089
2020-05-08	6.37	6.52	6.23	6.48	3812919
2020-05-11	6.34	6.34	6.02	6.14	3011148
2020-05-12	6.17	6.38	5.93	6.16	3407044
2020-05-13	5.98	6.02	5.58	5.63	3497160
2020-05-14	5.30	5.56	5.10	5.44	4641677
2020-05-15	5.44	5.48	5.31	5.34	3612129
2020-05-18	5.95	6.19	5.82	6.13	8505785
2020-05-19	5.95	6.00	5.69	5.71	7508133
2020-05-20	5.83	6.24	5.76	6.13	10718086
2020-05-21	6.16	6.17	5.80	5.94	5793982
2020-05-22	5.84	5.93	5.62	5.90	5158993
2020-05-26	6.24	6.31	6.18	6.26	9951351
2020-05-27	6.46	6.48	6.20	6.45	6668730
2020-05-28	6.55	6.55	6.25	6.29	7994965
2020-05-29	6.00	6.24	5.87	6.06	35614005
2020-06-01	6.19	6.48	6.11	6.43	9476896
2020-06-02	6.57	6.73	6.50	6.64	9792470
2020-06-03	6.93	7.39	6.88	7.24	7161693
2020-06-04	7.08	7.18	6.99	7.05	13024710
2020-06-05	7.61	7.97	7.59	7.85	9707802
2020-06-08	8.50	8.57	8.08	8.28	7935951
2020-06-09	7.78	7.81	7.49	7.63	6922685
2020-06-10	7.48	7.51	7.03	7.03	4819015
2020-06-11	6.63	6.66	6.10	6.13	7828408
2020-06-12	6.61	6.75	6.30	6.51	5916250
2020-06-15	6.24	6.86	6.19	6.70	5947343
2020-06-16	7.11	7.25	6.80	6.95	6372578
2020-06-17	6.84	6.84	6.52	6.55	5042309
2020-06-18	6.41	6.60	6.32	6.41	5502000
2020-06-19	6.68	6.69	6.17	6.19	9973743
2020-06-22	6.28	6.33	6.08	6.17	4587963
2020-06-23	6.42	6.47	6.22	6.34	4785444
2020-06-24	6.23	6.25	5.78	5.80	7588802
2020-06-25	5.79	6.02	5.71	6.01	5877695
2020-06-26	5.92	5.94	5.71	5.76	4414870
2020-06-29	5.73	5.75	5.51	5.57	6970447
2020-06-30	5.60	5.70	5.45	5.60	8373247
2020-07-01	5.76	6.05	5.57	5.66	9499422
2020-07-02	5.89	6.11	5.84	5.96	6628500
2020-07-06	6.17	6.34	6.11	6.32	6298468
2020-07-07	6.19	6.20	5.81	5.82	7291512
2020-07-08	6.28	6.35	5.93	6.08	13224360
2020-07-09	6.00	6.00	5.57	5.57	9172029
2020-07-10	5.59	5.80	5.55	5.78	4307592
2020-07-13	5.93	6.20	5.89	6.00	7523785
2020-07-14	5.88	6.16	5.80	6.08	6431351
2020-07-15	6.26	6.47	6.23	6.44	5576511
2020-07-16	6.43	6.55	6.32	6.45	4936117
2020-07-17	6.44	6.48	6.28	6.31	3992917
2020-07-20	6.31	6.38	6.16	6.22	4341123
2020-07-21	6.32	6.65	6.31	6.58	9971847
2020-07-22	6.50	6.60	6.39	6.42	3256127
2020-07-23	6.33	6.49	6.24	6.48	3819181
2020-07-24	6.43	6.58	6.36	6.50	4848875
2020-07-27	6.39	6.44	6.25	6.39	3331648
2020-07-28	6.32	6.40	6.13	6.16	4917266
2020-07-29	6.15	6.36	6.07	6.31	4220401
2020-07-30	6.58	6.67	6.33	6.56	8777749
2020-07-31	6.53	6.66	6.32	6.57	9298949
2020-08-03	6.67	6.75	6.56	6.60	7728756
2020-08-04	6.69	6.89	6.65	6.76	7458791
2020-08-05	6.96	7.11	6.93	7.04	5765683
2020-08-06	6.97	7.03	6.75	6.86	3284312
2020-08-07	6.66	6.81	6.59	6.80	3562592
2020-08-10	6.84	7.06	6.81	7.06	6789527
2020-08-11	7.34	7.38	7.04	7.07	6205319
2020-08-12	7.31	7.33	7.06	7.20	7502225
2020-08-13	7.11	7.14	6.93	7.02	2970246
2020-08-14	6.87	7.11	6.83	7.07	2412104
2020-08-17	6.93	6.95	6.72	6.81	3205331
2020-08-18	6.76	6.82	6.58	6.60	2570230
2020-08-19	6.51	6.68	6.47	6.56	4205938
2020-08-20	6.48	6.48	6.32	6.32	4615728
2020-08-21	6.25	6.25	6.09	6.11	4044430
2020-08-24	6.26	6.54	6.21	6.48	3926605
2020-08-25	6.55	6.61	6.34	6.36	2817297
2020-08-26	6.39	6.39	6.14	6.16	4234276
2020-08-27	6.16	6.25	6.06	6.22	3738732
2020-08-28	6.21	6.48	6.19	6.39	3215622
2020-08-31	6.48	6.49	6.30	6.30	4704882
2020-09-01	6.12	6.32	6.08	6.30	4513799
2020-09-02	6.20	6.31	6.12	6.19	4386555
2020-09-03	6.16	6.46	6.16	6.29	5046259
2020-09-04	6.25	6.43	6.15	6.39	6090135
2020-09-08	6.14	6.17	5.74	5.93	7113494
2020-09-09	5.98	5.98	5.77	5.85	4590448
2020-09-10	6.00	6.01	5.62	5.64	6278849
2020-09-11	5.62	5.65	5.45	5.56	8098945
2020-09-14	5.55	5.58	5.43	5.53	6153044
2020-09-15	5.62	5.74	5.52	5.58	4825437
2020-09-16	5.64	6.12	5.58	6.00	6445671
2020-09-17	5.87	6.06	5.83	6.06	4711442
2020-09-18	6.02	6.19	5.98	6.08	9375624
2020-09-21	5.74	5.78	5.37	5.48	7427504
2020-09-22	5.54	5.70	5.47	5.56	4678653
2020-09-23	5.50	5.60	5.19	5.21	6248565
2020-09-24	5.04	5.28	4.96	5.19	6610239
2020-09-25	4.99	5.02	4.88	4.96	7692247
2020-09-28	5.15	5.28	5.14	5.21	5433935
2020-09-29	5.16	5.20	4.98	5.08	5070722
2020-09-30	5.21	5.35	5.10	5.17	6757198
2020-10-01	5.10	5.18	4.99	5.13	5619040
2020-10-02	5.02	5.35	4.98	5.22	7627054
2020-10-05	5.46	5.53	5.39	5.50	4551286
2020-10-06	5.67	5.69	5.29	5.35	7525534
2020-10-07	5.47	5.51	5.33	5.46	4483896
2020-10-08	5.63	5.80	5.60	5.80	4410571
2020-10-09	5.89	5.93	5.74	5.79	4803260
2020-10-12	5.79	5.84	5.65	5.79	4217898
2020-10-13	5.73	5.73	5.52	5.57	5462545
2020-10-14	5.61	5.89	5.57	5.65	5560473
2020-10-15	5.49	5.80	5.46	5.79	4877686
2020-10-16	5.79	5.81	5.62	5.63	6024907
2020-10-19	5.73	5.91	5.66	5.70	4772450
2020-10-20	5.91	6.06	5.88	5.96	7854138
2020-10-21	5.91	6.03	5.87	5.90	5863426
2020-10-22	5.98	6.04	5.48	5.62	12286613
2020-10-23	5.53	5.57	5.26	5.30	9573408
2020-10-26	5.24	5.25	4.95	4.99	7153082
2020-10-27	4.83	4.98	4.66	4.67	9217615
2020-10-28	4.46	4.54	4.33	4.37	9612118
2020-10-29	4.26	4.42	4.18	4.40	8337925
2020-10-30	4.40	4.61	4.34	4.53	8786364
2020-11-02	4.70	4.94	4.65	4.88	6445016
2020-11-03	5.08	5.15	4.86	4.94	8297307
2020-11-04	4.85	5.06	4.69	4.91	5817356
2020-11-05	5.01	5.10	4.94	4.94	4204260
2020-11-06	4.95	4.99	4.74	4.76	5013768
2020-11-09	5.75	6.17	5.67	5.93	13567319
2020-11-10	6.28	6.30	5.83	5.96	11824820
2020-11-11	5.99	5.99	5.61	5.75	7904548
2020-11-12	5.62	5.84	5.56	5.63	5625860
2020-11-13	5.81	5.98	5.77	5.98	5763152
2020-11-16	6.48	6.73	6.22	6.71	9658546
2020-11-17	6.51	6.66	6.41	6.61	7639616
2020-11-18	6.97	7.16	6.75	6.78	10090849
2020-11-19	6.71	6.94	6.63	6.94	4777837
2020-11-20	6.86	6.90	6.72	6.76	3810866
2020-11-23	6.88	7.29	6.85	7.25	7210518
2020-11-24	7.66	8.06	7.63	7.92	10241663
2020-11-25	7.44	7.45	7.24	7.42	10466256
2020-11-27	7.50	7.56	7.27	7.34	4207592
2020-11-30	7.37	7.37	6.78	6.80	7745083
2020-12-01	7.11	7.20	6.99	7.06	6461851
2020-12-02	7.09	7.54	7.04	7.41	6588237
2020-12-03	7.42	7.78	7.42	7.67	7209386
2020-12-04	8.04	8.41	7.99	8.41	6247590
2020-12-07	8.13	8.17	7.96	8.01	5411436
2020-12-08	7.87	8.09	7.87	8.08	5499772
2020-12-09	8.02	8.20	7.83	8.01	6067700
2020-12-10	7.81	8.34	7.79	8.21	5807275
2020-12-11	8.01	8.01	7.83	7.92	5824360
2020-12-14	8.00	8.06	7.67	7.78	6532015
2020-12-15	7.75	8.20	7.74	8.15	5174465
2020-12-16	8.07	8.11	7.91	8.06	4399463
2020-12-17	8.22	8.23	7.87	7.93	5256696
2020-12-18	7.92	8.00	7.69	7.76	10426256
2020-12-21	7.34	7.57	7.24	7.49	5588105
2020-12-22	7.51	7.59	7.32	7.33	4791894
2020-12-23	7.60	7.89	7.59	7.75	2955553
2020-12-24	7.85	7.87	7.56	7.69	1249317
2020-12-28	7.86	7.97	7.67	7.70	2982725
2020-12-29	7.84	7.87	7.67	7.78	3060942
2020-12-30	7.78	8.06	7.77	7.87	2889489
2020-12-31	7.80	7.82	7.65	7.69	2889760
2021-01-04	8.01	8.15	7.77	8.06	5258380
2021-01-05	8.18	8.78	8.17	8.50	11112201
2021-01-06	8.79	9.03	8.66	8.91	8112069
2021-01-07	8.90	9.49	8.83	9.32	10185272
2021-01-08	9.66	9.86	9.52	9.58	9787263
2021-01-11	9.51	9.86	9.41	9.81	6288964
2021-01-12	9.78	10.67	9.76	10.50	13812664
2021-01-13	10.10	10.21	9.68	9.68	10997766
2021-01-14	9.60	10.36	9.54	10.10	12344865
2021-01-15	9.77	9.93	9.54	9.70	10325442
2021-01-19	9.86	9.86	9.58	9.59	6587880
2021-01-20	9.69	9.70	9.16	9.25	5765019
2021-01-21	9.30	9.37	9.05	9.22	6341529
2021-01-22	8.84	9.18	8.73	9.18	7441466
2021-01-25	8.79	8.79	8.50	8.64	8682041
2021-01-26	8.89	8.95	8.66	8.75	7856524
2021-01-27	8.60	9.57	8.45	9.26	19791866
2021-01-28	9.22	9.41	8.85	8.96	10711049
2021-01-29	9.00	9.09	8.64	8.75	6330545
2021-02-01	8.72	8.87	8.46	8.78	6885372
2021-02-02	9.03	9.06	8.64	8.73	6136679
2021-02-03	8.67	9.25	8.67	9.15	5187238
2021-02-04	9.32	9.45	9.06	9.37	6332322
2021-02-05	9.33	9.55	8.71	8.81	13782660
2021-02-08	8.80	9.00	8.42	8.69	18965009
2021-02-09	8.43	8.45	7.98	8.11	27822352
2021-02-10	8.28	8.49	8.05	8.48	33102569
2021-02-11	8.58	8.78	8.28	8.47	138615540
2021-02-12	8.24	8.69	8.22	8.44	18483653
2021-02-16	8.44	8.55	8.01	8.09	14042132
2021-02-17	7.98	7.99	7.59	7.80	14497534
2021-02-18	7.27	7.39	7.02	7.02	13779094
2021-02-19	7.14	7.39	7.11	7.28	5732721
2021-02-22	7.08	7.39	7.07	7.22	10751604
2021-02-23	7.07	7.23	6.71	7.14	7979939
2021-02-24	7.12	7.62	7.07	7.59	11072461
2021-02-25	7.70	8.77	7.62	8.50	29849370
2021-02-26	8.42	8.44	7.84	8.22	15227923
2021-03-01	8.23	8.43	8.15	8.42	11630232
2021-03-02	8.32	8.64	8.27	8.45	12256519
2021-03-03	8.62	8.84	8.44	8.68	10387108
2021-03-04	8.96	9.09	8.48	8.69	9907685
2021-03-05	8.99	9.26	8.69	9.26	8663984
2021-03-08	9.13	9.28	8.81	9.08	9144788
2021-03-09	9.00	9.01	8.63	8.67	10561970
2021-03-10	8.66	9.17	8.63	9.09	7065119
2021-03-11	9.09	9.22	8.82	8.89	8948901
2021-03-12	8.85	9.02	8.76	8.76	6094902
2021-03-15	8.81	8.92	8.64	8.72	6116210
2021-03-16	8.49	8.64	8.26	8.27	9309303
2021-03-17	8.26	8.43	8.11	8.42	6916317
2021-03-18	8.15	8.40	7.81	7.88	10399291
2021-03-19	7.88	8.03	7.66	7.83	17156699
2021-03-22	7.71	7.82	7.61	7.73	5077230
2021-03-23	7.48	7.69	7.40	7.47	10284780
2021-03-24	7.61	7.84	7.57	7.62	7252906
2021-03-25	7.44	7.71	7.24	7.67	6605952
2021-03-26	7.78	8.05	7.73	8.04	7757914
2021-03-29	7.92	7.99	7.67	7.74	7017533
2021-03-30	7.57	7.77	7.56	7.71	4339072
2021-03-31	7.68	7.81	7.60	7.72	4939828
2021-04-01	7.75	7.98	7.67	7.98	5492309
2021-04-05	7.98	8.01	7.78	7.85	3854900
2021-04-06	7.82	7.99	7.62	7.65	4538382
2021-04-07	7.69	7.97	7.67	7.88	4650163
2021-04-08	7.75	7.77	7.58	7.72	5447449
2021-04-09	7.67	7.70	7.45	7.55	4455607
2021-04-12	7.55	7.63	7.26	7.28	4611608
2021-04-13	7.33	7.35	7.18	7.26	4669422
2021-04-14	7.35	7.67	7.34	7.51	5899805
2021-04-15	7.48	7.49	7.23	7.32	4729269
2021-04-16	7.35	7.37	7.15	7.27	5608548
2021-04-19	7.25	7.39	7.24	7.28	4530154
2021-04-20	7.19	7.22	6.90	6.94	9493359
2021-04-21	6.79	7.19	6.74	7.17	6777274
2021-04-22	7.02	7.13	6.92	6.93	7510262
2021-04-23	6.94	7.04	6.86	6.95	5915791
2021-04-26	6.97	7.19	6.93	7.05	4892497
2021-04-27	6.94	7.29	6.94	7.25	11279425
2021-04-28	7.39	7.99	7.36	7.91	14088356
2021-04-29	7.85	7.95	7.53	7.65	10857731
2021-04-30	7.59	7.71	7.39	7.40	6032404
2021-05-03	7.62	7.91	7.60	7.82	7850616
2021-05-04	7.81	7.89	7.66	7.80	5998643
2021-05-05	7.76	8.24	7.74	8.16	4768686
2021-05-06	8.08	8.25	7.89	8.18	5290646
2021-05-07	7.99	8.60	7.98	8.58	7364797
2021-05-10	8.54	8.69	8.29	8.31	6827902
2021-05-11	8.05	8.28	7.97	8.22	4871649
2021-05-12	8.04	8.46	8.03	8.06	6170764
2021-05-13	7.89	8.02	7.70	7.92	4390354
2021-05-14	8.04	8.28	8.03	8.21	2989333
2021-05-17	8.13	8.37	8.10	8.37	3365880
2021-05-18	8.41	8.46	8.23	8.32	5636056
2021-05-19	8.11	8.32	7.97	8.22	5806759
2021-05-20	8.12	8.22	7.98	8.16	5222456
2021-05-21	8.19	8.25	8.10	8.21	2916859
2021-05-24	8.18	8.19	8.05	8.11	2937679
2021-05-25	8.16	8.24	8.01	8.04	3514497
2021-05-26	8.00	8.29	7.98	8.20	4125673
2021-05-27	8.38	8.70	8.36	8.67	7135204
2021-05-28	8.65	8.67	8.52	8.59	3571885
2021-06-01	8.88	9.07	8.81	8.97	6041951
2021-06-02	8.89	10.10	8.82	9.89	14862557
2021-06-03	9.60	10.47	9.57	10.31	13789361
2021-06-04	10.50	10.55	10.23	10.41	8425737
2021-06-07	10.44	10.54	10.20	10.30	3924649
2021-06-08	10.32	10.70	10.27	10.60	5005786
2021-06-09	10.62	10.67	10.48	10.48	2487166
2021-06-10	10.58	10.67	10.02	10.10	6117138
2021-06-11	10.32	10.47	10.08	10.13	4024728
2021-06-14	10.28	10.28	9.73	9.84	7068388
2021-06-15	9.87	9.99	9.76	9.96	4685665
2021-06-16	9.90	9.96	9.62	9.74	4683718
2021-06-17	9.80	9.82	9.00	9.20	9402728
2021-06-18	8.92	9.05	8.63	8.74	16889190
2021-06-21	8.83	9.39	8.83	9.36	8424354
2021-06-22	9.26	9.30	9.04	9.17	5841332
2021-06-23	9.32	9.42	9.18	9.23	6897620
2021-06-24	9.30	9.31	9.09	9.29	4425099
2021-06-25	9.38	9.60	9.26	9.51	5638321
2021-06-28	9.34	9.36	8.89	9.02	4592329
2021-06-29	9.02	9.16	8.91	8.92	6021515
2021-06-30	8.93	9.11	8.88	9.05	4446633
2021-07-01	9.40	9.63	9.31	9.36	6058619
2021-07-02	9.40	9.40	9.15	9.29	2841401
2021-07-06	9.25	9.25	8.65	8.71	4216750
2021-07-07	8.57	8.78	8.33	8.56	5443431
2021-07-08	8.31	8.65	8.30	8.49	4117219
2021-07-09	8.63	8.72	8.51	8.64	3797762
2021-07-12	8.45	8.56	8.26	8.43	4471610
2021-07-13	8.36	8.46	8.18	8.32	4215911
2021-07-14	8.43	8.56	8.00	8.06	5435046
2021-07-15	7.94	8.08	7.69	7.74	5938449
2021-07-16	7.82	7.85	7.47	7.58	7511429
2021-07-19	7.30	7.40	7.07	7.22	6111183
2021-07-20	7.15	7.60	7.11	7.46	9516298
2021-07-21	7.66	7.92	7.64	7.85	7205082
2021-07-22	7.68	7.70	7.18	7.24	8199462
2021-07-23	7.27	7.28	6.76	6.94	11790703
2021-07-26	7.12	7.49	7.11	7.39	7262430
2021-07-27	7.29	7.41	7.17	7.36	4095304
2021-07-28	7.41	7.52	7.25	7.41	4264389
2021-07-29	7.58	7.61	7.38	7.42	3415604
2021-07-30	7.30	7.35	7.15	7.22	4383751
2021-08-02	7.25	7.53	7.14	7.16	4031549
2021-08-03	7.29	7.32	7.04	7.28	4795749
2021-08-04	7.07	7.12	6.81	6.86	6100431
2021-08-05	6.93	7.09	6.86	6.88	5849304
2021-08-06	7.01	7.09	6.94	7.01	3153026
2021-08-09	6.94	6.97	6.75	6.86	3568210
2021-08-10	6.94	7.13	6.90	7.08	4178154
2021-08-11	7.00	7.24	6.92	7.16	4475065
2021-08-12	7.12	7.19	6.94	7.07	2743244
2021-08-13	7.07	7.10	6.86	6.89	2637835
2021-08-16	6.77	6.77	6.56	6.61	6145890
2021-08-17	6.53	6.78	6.46	6.54	6539997
2021-08-18	6.61	6.67	6.40	6.42	6310938
2021-08-19	6.35	6.40	6.03	6.10	7665989
2021-08-20	6.00	6.19	6.00	6.19	3721515
2021-08-23	6.37	6.46	6.31	6.33	4467629
2021-08-24	6.41	6.67	6.41	6.60	6389879
2021-08-25	6.64	6.70	6.54	6.63	2756644
2021-08-26	6.58	6.70	6.53	6.58	4877316
2021-08-27	6.60	6.84	6.58	6.80	5470946
2021-08-30	6.89	6.91	6.60	6.61	3390923
2021-08-31	6.56	6.71	6.56	6.63	6304189
2021-09-01	6.65	6.69	6.53	6.58	3050623
2021-09-02	6.66	6.87	6.65	6.79	4103449
2021-09-03	6.76	6.83	6.61	6.63	3250711
2021-09-07	6.63	6.81	6.58	6.61	3306712
2021-09-08	6.59	6.64	6.29	6.29	5050159
2021-09-09	6.22	6.44	6.19	6.32	4620972
2021-09-10	6.38	6.75	6.38	6.58	10719575
2021-09-13	6.68	7.06	6.68	6.86	8851264
2021-09-14	6.97	7.00	6.77	6.86	6037129
2021-09-15	6.95	7.30	6.94	7.26	11775707
2021-09-16	7.17	7.24	7.01	7.12	4411855
2021-09-17	7.09	7.18	6.94	7.05	9815018
2021-09-20	6.87	6.87	6.58	6.67	4996281
2021-09-21	6.81	6.88	6.59	6.67	3815639
2021-09-22	6.94	7.05	6.83	6.83	3189062
2021-09-23	6.91	7.20	6.83	7.12	3386181
2021-09-24	7.13	7.25	7.09	7.21	2959177
2021-09-27	7.45	7.72	7.44	7.58	6972910
2021-09-28	7.66	7.88	7.45	7.45	6236565
2021-09-29	7.42	7.50	7.29	7.43	4509314
2021-09-30	7.47	7.68	7.39	7.53	6533884
2021-10-01	7.56	7.86	7.49	7.82	6172924
2021-10-04	8.00	8.23	7.85	7.91	7971434
2021-10-05	7.93	8.07	7.70	7.92	8897930
2021-10-06	7.67	7.78	7.46	7.66	6290870
2021-10-07	7.46	7.85	7.42	7.79	7194187
2021-10-08	7.97	8.26	7.95	8.14	5774235
2021-10-11	8.13	8.23	7.88	7.89	4580222
2021-10-12	7.74	7.88	7.61	7.66	5770661
2021-10-13	7.59	7.75	7.50	7.71	4514674
2021-10-14	7.85	7.88	7.70	7.80	3763214
2021-10-15	7.90	7.97	7.85	7.90	3909755
2021-10-18	7.91	8.03	7.66	7.72	6189316
2021-10-19	7.75	7.87	7.66	7.78	4189130
2021-10-20	7.84	8.11	7.71	8.09	6465625
2021-10-21	7.87	8.06	7.42	7.43	8076972
2021-10-22	7.43	7.74	7.43	7.71	6753986
2021-10-25	7.83	8.02	7.75	7.75	4771283
2021-10-26	8.00	8.02	7.75	7.85	5471547
2021-10-27	7.77	7.78	7.46	7.50	4487892
2021-10-28	7.53	7.64	7.47	7.58	3783739
2021-10-29	7.55	7.58	7.29	7.37	4111804
2021-11-01	7.48	7.71	7.48	7.71	4298466
2021-11-02	7.54	7.65	7.46	7.57	4914057
2021-11-03	7.38	7.48	7.30	7.34	5438839
2021-11-04	7.64	7.70	7.32	7.38	4339288
2021-11-05	7.55	7.60	7.40	7.41	6009547
2021-11-08	7.40	7.59	7.38	7.52	3740161
2021-11-09	7.50	7.50	7.20	7.41	5180717
2021-11-10	7.32	7.38	7.00	7.02	4257136
2021-11-11	7.04	7.19	7.01	7.05	3241925
2021-11-12	6.99	7.04	6.85	6.89	3759640
2021-11-15	6.86	6.94	6.74	6.88	4182925
2021-11-16	7.01	7.43	6.97	7.25	8415327
2021-11-17	6.94	6.94	6.72	6.72	8719663
2021-11-18	6.66	6.78	6.51	6.55	5231971
2021-11-19	6.32	6.36	6.20	6.23	7097758
2021-11-22	6.21	6.39	6.20	6.25	4136975
2021-11-23	6.33	6.53	6.33	6.37	4197975
2021-11-24	6.32	6.46	6.30	6.35	3789512
2021-11-26	5.98	5.98	5.82	5.93	4672832
2021-11-29	6.02	6.15	5.80	5.82	6625281
2021-11-30	5.75	5.83	5.55	5.67	7215884
2021-12-01	5.95	5.99	5.58	5.58	4816217
2021-12-02	5.75	5.95	5.62	5.89	5420373
2021-12-03	5.98	6.01	5.84	5.93	5252023
2021-12-06	6.00	6.24	5.92	6.17	6407789
2021-12-07	6.26	6.42	6.23	6.36	6855848
2021-12-08	6.38	6.63	6.34	6.61	9768194
2021-12-09	6.45	6.53	6.37	6.49	5840965
2021-12-10	6.49	6.55	6.35	6.55	4635357
2021-12-13	6.28	6.32	6.05	6.11	4345034
2021-12-14	6.06	6.18	5.90	5.90	5314826
2021-12-15	5.85	5.94	5.66	5.90	5955202
2021-12-16	5.85	6.00	5.84	5.89	7335557
2021-12-17	5.91	5.92	5.75	5.90	7558304
2021-12-20	5.71	5.80	5.59	5.80	4395923
2021-12-21	5.84	6.07	5.83	6.06	5051296
2021-12-22	6.00	6.10	5.94	6.07	3947106
2021-12-23	6.03	6.10	6.02	6.04	3109894
2021-12-27	6.01	6.13	5.92	6.12	3849670
2021-12-28	6.10	6.20	6.08	6.09	2794494
2021-12-29	6.05	6.07	5.91	5.93	4333051
2021-12-30	5.92	5.96	5.84	5.84	4358438
2021-12-31	5.90	5.97	5.83	5.92	3006065
2022-01-03	6.10	6.40	6.06	6.37	5615417
2022-01-04	6.50	6.68	6.49	6.55	6166580
2022-01-05	6.76	6.81	6.46	6.46	6675139
2022-01-06	6.81	6.85	6.61	6.67	4789173
2022-01-07	6.65	6.86	6.61	6.85	4919484
2022-01-10	6.79	6.85	6.65	6.78	5038793
2022-01-11	6.53	6.96	6.39	6.87	22739733
2022-01-12	7.07	7.11	6.90	6.95	10084433
2022-01-13	6.89	6.97	6.85	6.86	6226889
2022-01-14	6.81	7.06	6.80	7.05	12342403
2022-01-18	7.03	7.13	6.90	6.96	12534477
2022-01-19	6.96	6.96	6.78	6.85	8002683
2022-01-20	6.75	6.87	6.57	6.59	6944478
2022-01-21	6.43	6.59	6.36	6.48	11306702
2022-01-24	6.16	6.47	5.99	6.44	10335016
2022-01-25	6.26	6.90	6.17	6.81	14787144
2022-01-26	6.89	7.03	6.79	6.90	14567451
2022-01-27	6.80	6.90	6.46	6.63	8491689
2022-01-28	6.27	6.59	6.25	6.47	13359803
2022-01-31	6.43	6.58	6.28	6.49	9723746
2022-02-01	6.50	6.86	6.48	6.86	9979063
2022-02-02	6.83	6.86	6.65	6.77	5826228
2022-02-03	6.67	6.71	6.55	6.62	5051415
2022-02-04	6.69	6.85	6.62	6.79	6711416
2022-02-07	6.69	6.83	6.61	6.76	4787507
2022-02-08	6.72	6.74	6.48	6.54	5428236
2022-02-09	6.63	6.80	6.58	6.71	6357783
2022-02-10	6.60	6.86	6.59	6.62	6657816
2022-02-11	6.64	6.99	6.61	6.87	13696598
2022-02-14	6.72	6.80	6.59	6.65	7751503
2022-02-15	6.36	6.75	6.31	6.71	11738309
2022-02-16	6.74	7.01	6.73	6.81	15583384
2022-02-17	6.69	6.85	6.47	6.70	37479047
2022-02-18	6.58	6.64	6.39	6.47	12670859
2022-02-22	6.56	6.60	6.37	6.46	13285192
2022-02-23	6.48	6.56	6.25	6.36	12797227
2022-02-24	6.10	6.70	6.10	6.66	17277969
2022-02-25	6.70	6.85	6.55	6.80	14855059
2022-02-28	6.85	6.86	6.64	6.85	9590524
2022-03-01	6.85	6.85	6.28	6.49	12265288
2022-03-02	6.65	7.11	6.63	7.09	16734832
2022-03-03	7.00	7.35	6.97	7.21	11864323
2022-03-04	7.06	7.45	6.97	7.45	14392332
2022-03-07	7.52	8.20	7.50	7.66	16656536
2022-03-08	7.85	8.28	7.70	7.88	15035854
2022-03-09	7.61	7.85	7.27	7.46	11919361
2022-03-10	7.58	7.86	7.46	7.79	7497703
2022-03-11	7.69	7.80	7.45	7.47	11277774
2022-03-14	7.46	7.47	7.18	7.40	9339779
2022-03-15	7.10	7.28	6.96	7.08	7703469
2022-03-16	7.16	7.21	6.83	7.02	7544269
2022-03-17	7.17	7.41	6.96	7.39	9666673
2022-03-18	7.36	7.40	7.19	7.30	13747829
2022-03-21	7.44	7.83	7.44	7.65	7904001
2022-03-22	7.62	7.73	7.50	7.64	5658033
2022-03-23	7.79	7.85	7.49	7.49	10673840
2022-03-24	7.51	7.81	7.46	7.65	10522204
2022-03-25	7.58	7.88	7.58	7.87	7387024
2022-03-28	7.67	7.93	7.57	7.85	16397914
2022-03-29	7.60	8.00	7.33	7.90	19864448
2022-03-30	8.00	8.03	7.69	7.75	10286486
2022-03-31	7.62	7.89	7.61	7.75	10014526
2022-04-01	7.87	8.03	7.70	7.85	6961393
2022-04-04	7.92	8.02	7.59	7.71	7400078
2022-04-05	7.71	7.83	7.52	7.57	8727106
2022-04-06	7.59	7.66	7.43	7.54	8704027
2022-04-07	7.51	7.61	7.19	7.53	7210874
2022-04-08	7.58	7.87	7.35	7.86	9534376
2022-04-11	7.78	7.87	7.62	7.71	5713870
2022-04-12	7.83	8.13	7.83	7.96	7669460
2022-04-13	8.05	8.14	7.83	7.89	7973220
2022-04-14	7.92	8.05	7.78	8.00	5984005
2022-04-18	8.05	8.77	8.02	8.73	17631084
2022-04-19	8.73	8.96	8.58	8.75	16201013
2022-04-20	8.75	8.92	8.42	8.88	14684065
2022-04-21	9.00	9.00	8.25	8.32	8786683
2022-04-22	8.30	8.46	8.09	8.19	15122787
2022-04-25	7.97	7.97	7.36	7.73	8847399
2022-04-26	7.66	7.91	7.54	7.56	5982403
2022-04-27	7.59	7.75	7.36	7.59	9848310
2022-04-28	7.41	7.82	7.15	7.55	12307591
2022-04-29	7.69	7.73	6.89	6.92	14111950
2022-05-02	6.84	7.19	6.83	7.05	10908547
2022-05-03	6.98	7.37	6.93	7.34	9195473
2022-05-04	7.44	7.88	7.30	7.86	11001013
2022-05-05	7.94	8.03	7.40	7.60	11495184
2022-05-06	7.73	7.78	7.39	7.77	11488041
2022-05-09	7.53	7.61	6.82	6.85	12722256
2022-05-10	6.91	7.13	6.68	6.90	8512604
2022-05-11	6.96	7.21	6.88	6.91	6963745
2022-05-12	6.92	6.99	6.74	6.99	6873548
2022-05-13	7.15	7.41	7.13	7.37	5997966
2022-05-16	7.41	7.68	7.37	7.60	5922465
2022-05-17	7.66	7.90	7.66	7.85	5318292
2022-05-18	7.90	7.94	7.41	7.50	4726113
2022-05-19	7.35	7.79	7.29	7.68	6504567
2022-05-20	7.75	7.87	7.39	7.58	11862015
2022-05-23	7.65	8.00	7.62	7.99	7181147
2022-05-24	7.84	8.06	7.72	8.02	4699673
2022-05-25	8.03	8.28	7.99	8.25	5009874
2022-05-26	8.30	8.65	8.27	8.64	8525295
2022-05-27	8.50	8.77	8.47	8.56	7728754
2022-05-31	8.60	8.73	8.13	8.24	7787379
2022-06-01	8.39	8.64	8.30	8.49	7195700
2022-06-02	8.44	8.49	8.10	8.14	9985382
2022-06-03	8.06	8.32	8.02	8.15	9753879
2022-06-06	8.27	8.36	8.19	8.26	8942178
2022-06-07	8.18	8.48	8.08	8.44	8602192
2022-06-08	8.50	8.59	8.25	8.34	10300939
2022-06-09	8.28	8.31	8.05	8.12	4956380
2022-06-10	7.82	7.93	7.63	7.81	8915712
2022-06-13	7.63	7.63	7.14	7.27	13235822
2022-06-14	7.43	7.47	6.93	7.07	10188117
2022-06-15	7.17	7.23	6.89	7.05	6306561
2022-06-16	6.85	7.00	6.66	6.90	14118864
2022-06-17	6.91	7.01	6.54	6.59	17743810
2022-06-21	6.78	7.19	6.73	6.98	11529567
2022-06-22	6.69	6.90	6.57	6.68	9405437
2022-06-23	6.70	6.70	6.13	6.42	16343015
2022-06-24	6.48	6.55	6.31	6.32	11784670
2022-06-27	6.46	6.77	6.41	6.65	8676067
2022-06-28	6.78	6.93	6.73	6.91	9329005
2022-06-29	6.96	7.01	6.81	7.00	13023692
2022-06-30	6.81	6.91	6.64	6.73	12584703
2022-07-01	6.75	6.81	6.39	6.64	7789915
2022-07-05	6.39	6.52	6.08	6.14	14444364
2022-07-06	6.06	6.20	5.73	6.07	16265205
2022-07-07	6.27	6.41	6.22	6.30	8282669
2022-07-08	6.42	6.42	6.23	6.36	5727672
2022-07-11	6.20	6.30	6.11	6.17	4474417
2022-07-12	5.98	6.07	5.85	5.89	5585146
2022-07-13	5.80	6.00	5.80	5.82	3661901
2022-07-14	5.57	5.64	5.48	5.62	5259780
2022-07-15	5.85	5.94	5.70	5.94	5954194
2022-07-18	6.12	6.22	6.04	6.13	4483666
2022-07-19	6.09	6.45	6.07	6.43	5246126
2022-07-20	6.30	6.37	6.20	6.33	6369650
2022-07-21	6.09	6.22	5.98	6.12	5317002
2022-07-22	6.20	6.29	6.12	6.22	8211520
2022-07-25	6.31	6.48	6.19	6.48	4092338
2022-07-26	6.51	6.63	6.32	6.37	3830548
2022-07-27	6.42	6.69	6.29	6.66	5835873
2022-07-28	6.86	7.37	6.86	7.33	8791071
2022-07-29	7.46	8.11	7.40	8.09	14574135
2022-08-01	7.94	8.18	7.82	8.10	10994277
2022-08-02	8.15	8.37	8.00	8.25	11657944
2022-08-03	8.34	8.38	8.04	8.20	8522571
2022-08-04	8.20	8.23	7.96	7.97	8564140
2022-08-05	7.94	8.44	7.88	8.31	7789829
2022-08-08	8.33	8.41	8.21	8.29	5999246
2022-08-09	8.36	8.49	8.30	8.34	6752823
2022-08-10	8.37	8.60	8.18	8.51	6992570
2022-08-11	8.63	8.91	8.58	8.76	7218944
2022-08-12	8.72	9.10	8.67	9.08	6422540
2022-08-15	8.74	8.81	8.60	8.69	5843488
2022-08-16	8.81	8.89	8.31	8.42	6508245
2022-08-17	8.39	8.51	8.29	8.38	5348567
2022-08-18	8.45	8.61	8.45	8.51	5888971
2022-08-19	8.43	8.55	8.35	8.47	7347033
2022-08-22	8.30	8.33	8.03	8.25	8807844
2022-08-23	8.42	8.69	8.41	8.55	6965151
2022-08-24	8.56	8.73	8.53	8.67	4923514
2022-08-25	8.72	8.86	8.65	8.72	5841405
2022-08-26	8.64	8.76	8.42	8.58	6009750
2022-08-29	8.55	8.79	8.48	8.66	3204106
2022-08-30	8.50	8.52	8.25	8.33	4399821
2022-08-31	8.15	8.36	8.05	8.18	5206376
2022-09-01	8.04	8.12	7.88	8.03	3500326
2022-09-02	8.30	8.46	8.21	8.33	3654703
2022-09-06	8.40	8.44	8.15	8.39	6424654
2022-09-07	8.14	8.51	8.03	8.49	8765179
2022-09-08	8.53	8.78	8.52	8.62	8896770
2022-09-09	8.79	9.19	8.79	9.04	11602916
2022-09-12	9.10	9.19	8.90	9.07	7663330
2022-09-13	8.87	9.13	8.68	8.82	7350630
2022-09-14	8.90	9.27	8.90	9.23	9680338
2022-09-15	9.09	9.39	8.95	9.28	10062264
2022-09-16	9.12	9.18	8.80	9.04	19101997
2022-09-19	8.76	9.32	8.69	9.32	11653247
2022-09-20	9.21	9.24	8.89	9.16	7833840
2022-09-21	9.38	9.49	9.03	9.04	6883004
2022-09-22	9.22	9.33	8.93	8.96	7289305
2022-09-23	8.57	8.62	8.20	8.35	12645367
2022-09-26	8.32	8.50	8.03	8.06	9074072
2022-09-27	8.25	8.56	8.17	8.43	9619638
2022-09-28	8.45	8.61	8.38	8.48	10883494
2022-09-29	8.35	8.48	8.07	8.43	7593600
2022-09-30	8.37	8.68	8.28	8.46	5259692
2022-10-03	8.77	8.95	8.73	8.93	8053739
2022-10-04	9.05	9.23	9.02	9.09	8088705
2022-10-05	9.03	9.28	8.93	9.26	7004450
2022-10-06	9.41	9.74	9.37	9.67	8681179
2022-10-07	9.70	9.73	9.35	9.42	8483861
2022-10-10	9.42	9.46	9.04	9.20	4935465
2022-10-11	9.05	9.45	8.94	9.33	8478380
2022-10-12	9.26	9.33	8.98	9.25	5668287
2022-10-13	9.15	9.93	9.15	9.89	11006508
2022-10-14	9.77	9.96	9.34	9.36	8473394
2022-10-17	9.62	9.75	9.39	9.46	4863174
2022-10-18	9.66	9.78	9.31	9.50	8607899
2022-10-19	9.55	9.96	9.46	9.93	8783997
2022-10-20	10.00	10.44	9.98	10.37	10948918
2022-10-21	10.43	10.88	10.30	10.80	14033993
2022-10-24	10.73	10.77	10.54	10.61	9483115
2022-10-25	10.74	10.95	10.51	10.68	6958331
2022-10-26	10.80	11.14	10.76	10.92	6870545
2022-10-27	10.66	10.79	10.22	10.41	11056902
2022-10-28	10.60	10.65	10.06	10.18	6995622
2022-10-31	10.10	10.82	10.10	10.59	9855869
2022-11-01	10.77	10.93	10.64	10.68	10217766
2022-11-02	10.54	10.92	10.50	10.51	10083348
2022-11-03	10.48	11.54	10.38	11.44	12558727
2022-11-04	11.75	11.92	11.50	11.66	10226549
2022-11-07	11.73	12.36	11.68	12.15	10763234
2022-11-08	12.11	12.22	11.95	12.21	6970159
2022-11-09	12.05	12.12	11.46	11.54	10031256
2022-11-10	11.78	11.90	11.31	11.63	8602246
2022-11-11	11.81	11.87	11.53	11.82	7837850
2022-11-14	11.78	11.85	11.51	11.70	8949676
2022-11-15	11.87	12.35	11.69	12.35	9556229
2022-11-16	12.23	12.42	12.13	12.33	6798998
2022-11-17	12.08	12.39	11.98	12.39	5199567
2022-11-18	12.10	12.19	11.84	11.96	15631865
2022-11-21	11.69	12.14	11.43	11.80	11479303
2022-11-22	12.03	12.27	11.84	12.27	11464298
2022-11-23	12.10	12.19	11.75	12.13	8292833
2022-11-25	12.09	12.19	11.96	12.10	3255300
2022-11-28	11.74	12.37	11.69	12.08	8215856
2022-11-29	12.24	12.36	11.94	12.07	11493574
2022-11-30	12.33	12.40	11.87	12.40	10828216
2022-12-01	12.47	12.65	12.25	12.45	6558167
2022-12-02	12.45	12.97	12.37	12.89	6763702
2022-12-05	13.00	13.08	11.87	12.03	7304026
2022-12-06	12.08	12.37	11.83	11.91	6732414
2022-12-07	11.89	12.01	11.42	11.43	6265444
2022-12-08	11.66	11.84	11.54	11.65	9273788
2022-12-09	11.65	11.78	11.09	11.15	9565116
2022-12-12	11.23	11.52	11.17	11.44	6439623
2022-12-13	11.62	11.79	11.52	11.73	3285875
2022-12-14	11.79	11.82	11.47	11.59	4842446
2022-12-15	11.45	11.66	11.29	11.61	3405781
2022-12-16	11.25	11.51	11.25	11.49	8622368
2022-12-19	11.64	11.79	11.33	11.52	4362838
2022-12-20	11.51	11.87	11.50	11.79	5134906
2022-12-21	11.97	12.14	11.80	12.06	4424318
2022-12-22	12.06	12.12	11.54	11.84	4635169
2022-12-23	12.02	12.12	11.87	12.12	3002741
2022-12-27	12.15	12.21	12.03	12.07	3305961
2022-12-28	12.04	12.09	11.73	11.88	2632783
2022-12-29	11.88	12.06	11.76	12.06	2494557
2022-12-30	11.93	12.26	11.93	12.19	3325275
2023-01-03	12.08	12.22	11.42	11.55	5164808
2023-01-04	11.37	11.68	11.34	11.59	3881559
2023-01-05	11.51	11.98	11.50	11.82	4485192
2023-01-06	11.98	12.78	11.96	12.44	8416606
2023-01-09	12.61	12.95	12.31	12.38	5208984
2023-01-10	12.45	12.50	12.26	12.44	3475412
2023-01-11	12.49	12.57	12.34	12.47	3329205
2023-01-12	12.54	13.02	12.54	12.86	6413508
2023-01-13	12.82	13.14	12.69	12.88	4324614
2023-01-17	12.92	13.20	12.89	12.93	3604854
2023-01-18	13.05	13.15	12.40	12.42	4614126
2023-01-19	12.48	12.70	12.47	12.58	4969913
2023-01-20	12.67	13.06	12.46	13.03	6185652
2023-01-23	13.03	13.41	12.94	13.13	5600592
2023-01-24	13.15	13.20	12.90	13.18	5380243
2023-01-25	13.11	13.66	13.05	13.61	4926754
2023-01-26	13.71	13.91	13.37	13.91	4150065
2023-01-27	13.90	13.94	13.57	13.75	8077124
2023-01-30	13.62	13.81	13.56	13.63	2844848
2023-01-31	13.66	13.89	13.55	13.89	4748307
2023-02-01	13.84	14.10	13.47	13.93	6074552
2023-02-02	13.85	13.93	12.93	13.01	7235073
2023-02-03	13.05	13.71	13.05	13.14	4964449
2023-02-06	13.13	13.23	12.97	13.10	2820569
2023-02-07	13.21	13.57	12.98	13.51	6973280
2023-02-08	13.54	13.94	13.42	13.92	3448437
2023-02-09	13.86	13.96	13.59	13.65	3479420
2023-02-10	13.95	14.22	13.89	14.09	3777239
2023-02-13	13.94	14.25	13.77	14.12	2610575
2023-02-14	13.93	14.33	13.93	14.07	6351982
2023-02-15	13.92	14.15	13.71	14.15	4987973
2023-02-16	14.06	14.30	13.94	14.01	2947148
2023-02-17	13.92	14.03	13.57	14.01	11876789
2023-02-21	14.01	14.19	13.70	13.75	6919791
2023-02-22	13.58	13.77	13.12	13.22	7805766
2023-02-23	14.38	15.30	13.90	14.06	17642316
2023-02-24	14.02	15.62	13.85	15.22	11919448
2023-02-27	15.09	15.80	15.07	15.67	6368437
2023-02-28	15.88	16.03	15.17	15.29	11129300
2023-03-01	15.30	15.74	15.25	15.42	5175000
2023-03-02	15.33	15.51	15.19	15.36	4789862
2023-03-03	15.13	15.45	14.99	15.34	4025400
2023-03-06	15.19	15.36	15.07	15.19	3593977
2023-03-07	15.16	15.29	14.91	15.17	3956800
2023-03-08	15.09	15.42	15.00	15.17	4402608
2023-03-09	15.16	15.43	14.72	14.73	7878507
2023-03-10	14.80	15.05	14.43	14.54	6506104
2023-03-13	14.14	14.45	13.63	13.72	7071373
2023-03-14	13.84	14.28	13.51	13.69	5012875
2023-03-15	13.07	13.20	12.20	12.67	9325857
2023-03-16	12.36	12.80	12.32	12.67	7989121
2023-03-17	12.50	12.59	12.04	12.35	8905765
2023-03-20	12.55	12.89	12.42	12.72	6462131
2023-03-21	13.13	13.63	13.08	13.54	7516359
2023-03-22	13.35	13.47	12.91	13.03	5484846
2023-03-23	13.18	13.36	12.35	12.56	7243212
2023-03-24	12.28	12.58	12.19	12.51	3537234
2023-03-27	12.71	13.10	12.55	13.07	3907681
2023-03-28	13.06	13.37	13.04	13.28	3283228
2023-03-29	13.50	13.59	13.26	13.58	3363224
2023-03-30	13.64	13.89	13.53	13.57	3667145
2023-03-31	13.57	13.72	13.53	13.65	2595942
2023-04-03	14.41	14.84	14.06	14.10	6012364
2023-04-04	14.00	14.12	13.43	13.69	3699573
2023-04-05	13.76	13.84	13.38	13.54	3093455
2023-04-06	13.55	13.59	13.30	13.43	2515186
2023-04-10	13.54	13.72	13.37	13.51	3416175
2023-04-11	13.58	13.69	13.34	13.48	3951254
2023-04-12	13.58	13.80	13.46	13.59	2336387
2023-04-13	13.58	13.79	13.54	13.55	2327167
2023-04-14	13.58	13.68	13.48	13.56	2748383
2023-04-17	13.57	13.57	13.26	13.36	2056300
2023-04-18	13.44	13.44	13.13	13.32	3510926
2023-04-19	13.08	13.65	13.07	13.53	5083093
2023-04-20	13.27	13.52	13.15	13.17	5281941
2023-04-21	13.17	13.35	12.96	13.02	2697114
2023-04-24	13.04	13.79	12.96	13.61	6128619
2023-04-25	13.37	13.45	12.82	12.83	4183410
2023-04-26	12.76	13.16	12.70	12.81	5845772
2023-04-27	12.97	13.96	12.90	13.42	8813642
2023-04-28	13.31	13.88	13.24	13.69	5698705
2023-05-01	13.46	13.85	13.39	13.56	4219822
2023-05-02	13.34	13.46	12.74	12.85	6925964
2023-05-03	12.71	13.18	12.64	12.82	10529591
2023-05-04	12.81	13.36	12.77	13.31	6499644
2023-05-05	13.73	14.30	13.51	14.25	8576038
2023-05-08	14.41	14.63	13.93	13.98	7572369
2023-05-09	13.85	14.22	13.64	14.13	6554855
2023-05-10	14.27	14.30	13.94	14.15	5563193
2023-05-11	14.02	14.13	13.76	14.08	9599054
2023-05-12	14.29	14.35	13.80	14.08	5655438
2023-05-15	14.20	14.26	13.64	13.85	6316997
2023-05-16	13.74	13.83	13.37	13.47	4641334
2023-05-17	13.61	13.69	13.26	13.42	6227117
2023-05-18	13.25	13.64	13.16	13.52	4947669
2023-05-19	13.71	13.90	13.58	13.88	6963990
2023-05-22	13.92	14.35	13.91	14.25	7678077
2023-05-23	14.26	14.36	13.93	14.07	5113495
2023-05-24	14.05	14.40	13.98	14.35	5320781
2023-05-25	14.04	14.11	13.67	13.88	4382258
2023-05-26	14.00	14.11	13.79	13.93	3000075
2023-05-30	13.67	13.94	13.59	13.91	3159083
2023-05-31	13.62	13.79	13.11	13.14	5056762
2023-06-01	13.16	14.07	13.11	14.02	3822051
2023-06-02	14.23	15.05	14.22	14.86	5673063
2023-06-05	14.93	14.70	14.37	14.86	3047308
2023-06-06	14.26	14.67	14.12	14.26	3746494
2023-06-07	14.48	14.99	14.45	14.82	5888725
2023-06-08	14.80	15.05	14.70	14.86	3682509
2023-06-09	14.84	15.22	14.78	14.92	3588529
2023-06-12	14.57	14.79	14.23	14.57	4384459
2023-06-13	14.84	15.15	14.67	14.69	4714798
2023-06-14	14.87	15.04	14.56	14.84	6826755
2023-06-15	14.78	14.99	14.70	14.71	3306378
2023-06-16	14.73	14.86	14.59	14.72	5030793
2023-06-20	14.61	15.23	14.60	15.21	5529730
2023-06-21	15.13	15.54	15.10	15.16	3783331
2023-06-22	15.03	15.11	14.84	15.03	6201370
2023-06-23	14.75	14.95	14.63	14.77	30374079
2023-06-26	14.97	15.52	14.92	15.41	4513983
2023-06-27	15.36	15.98	15.35	15.87	6448351
2023-06-28	15.77	15.99	15.71	15.90	4840531
2023-06-29	16.00	16.47	15.89	16.32	7232888
2023-06-30	16.45	16.82	16.25	16.62	6924521
2023-07-03	16.68	16.79	16.56	16.78	2130228
2023-07-05	16.94	16.98	16.38	16.42	4091884
2023-07-06	16.35	16.59	16.04	16.25	5235066
2023-07-07	16.25	17.20	16.20	17.14	9493898
2023-07-10	17.09	17.50	17.06	17.38	5317854
2023-07-11	17.55	18.21	17.47	18.09	6740719
2023-07-12	18.19	18.24	17.65	17.79	7674821
2023-07-13	17.88	17.88	17.37	17.45	16593644
2023-07-14	17.48	17.55	17.13	17.31	10445787
2023-07-17	17.23	17.59	17.16	17.52	11471625
2023-07-18	17.42	18.21	17.26	18.02	7331885
2023-07-19	17.26	18.09	17.26	17.99	8189473
2023-07-20	17.71	18.05	17.36	17.47	6990085
2023-07-21	17.24	17.47	17.07	17.40	7505689
2023-07-24	17.30	17.83	17.20	17.81	7104222
2023-07-25	17.83	18.44	17.63	18.37	6322150
2023-07-26	18.15	18.82	18.12	18.75	10743173
2023-07-27	18.80	19.15	17.37	17.56	14128175
2023-07-28	17.55	18.61	17.55	18.52	7784663
2023-07-31	18.60	18.80	18.19	18.34	7706596
2023-08-01	17.91	18.15	17.75	17.90	7153350
2023-08-02	18.00	18.11	17.51	18.00	6376082
2023-08-03	17.99	18.43	17.98	18.25	3548965
2023-08-04	18.39	18.46	18.13	18.31	3102139
2023-08-07	18.41	18.50	18.01	18.20	3239512
2023-08-08	17.80	18.26	17.73	18.10	12407846
2023-08-09	18.50	18.57	18.26	18.29	3697572
2023-08-10	18.15	18.66	18.15	18.47	4859524
2023-08-11	18.48	18.82	18.41	18.82	3416583
2023-08-14	18.69	18.82	18.49	18.53	2159553
2023-08-15	18.41	18.53	18.21	18.23	5479066
2023-08-16	18.50	18.95	18.33	18.34	4614149
2023-08-17	18.61	18.69	17.97	18.00	3727803
2023-08-18	17.81	18.37	17.77	18.22	2154140
2023-08-21	18.33	18.50	18.00	18.32	2329034
2023-08-22	18.36	18.42	18.11	18.16	2746906
2023-08-23	17.88	18.58	17.74	18.40	2528276
2023-08-24	18.27	18.51	18.02	18.03	2893501
2023-08-25	18.22	18.29	17.93	18.12	2754836
2023-08-28	18.18	18.66	18.10	18.59	4286784
2023-08-29	18.61	18.90	18.39	18.82	3163675
2023-08-30	18.84	19.32	18.77	19.00	4593011
2023-08-31	19.04	19.16	18.76	19.04	3512042
2023-09-01	19.25	19.66	19.25	19.55	2771465
2023-09-05	19.62	20.66	19.62	20.14	8562787
2023-09-06	20.00	20.77	19.96	20.66	8064528
2023-09-07	20.55	20.77	20.44	20.57	7318096
2023-09-08	20.71	21.12	20.68	21.03	8620781
2023-09-11	21.13	21.26	20.90	20.98	6528338
2023-09-12	21.15	21.67	21.08	21.41	6185182
2023-09-13	21.41	21.43	20.55	20.79	14021733
2023-09-14	21.22	21.28	20.67	20.79	10749086
2023-09-15	20.65	20.93	20.52	20.86	22736887
2023-09-18	20.89	21.42	20.88	21.18	10856629
2023-09-19	21.29	21.35	20.36	20.41	12294826
2023-09-20	20.53	21.09	20.33	20.39	8085464
2023-09-21	20.50	20.74	20.09	20.42	4295492
2023-09-22	20.66	20.98	20.63	20.85	4785422
2023-09-25	20.77	21.21	20.69	21.06	4703846
2023-09-26	20.89	21.24	20.45	20.72	7081242
2023-09-27	21.13	21.37	20.84	21.29	7239785
2023-09-28	21.10	21.22	20.54	20.94	6090959
2023-09-29	20.74	20.81	20.27	20.34	5004812
2023-10-02	20.49	20.55	19.69	20.00	7120354
2023-10-03	19.83	20.12	19.63	19.92	3616539
2023-10-04	19.68	19.73	19.12	19.27	6314288
2023-10-05	19.13	19.53	18.94	19.01	4331168
2023-10-06	19.07	19.21	18.73	19.14	4961379
2023-10-09	19.50	20.27	19.43	20.07	7072152
2023-10-10	20.06	20.21	19.85	20.00	4703609
2023-10-11	19.75	20.13	19.59	20.10	4485444
2023-10-12	20.30	20.35	19.74	20.02	3679384
2023-10-13	20.17	20.57	19.96	20.52	7584229
2023-10-16	20.51	20.68	20.22	20.44	3867663
2023-10-17	20.47	20.86	20.38	20.83	4262383
2023-10-18	21.00	21.20	20.69	20.86	3613932
2023-10-19	20.49	20.86	20.29	20.69	3024694
2023-10-20	20.48	20.69	20.17	20.58	4161806
2023-10-23	20.43	20.90	20.15	20.65	5565268
2023-10-24	20.68	20.84	20.42	20.43	4824012
2023-10-25	20.43	20.47	19.89	19.93	8493232
2023-10-26	20.14	21.95	20.06	21.73	11757208
2023-10-27	21.85	22.29	21.18	21.60	6730837
2023-10-30	21.63	21.86	21.27	21.40	6755999
2023-10-31	21.35	21.56	20.97	21.52	5551968
2023-11-01	21.71	21.91	21.54	21.88	4283207
2023-11-02	22.02	22.57	22.02	22.44	5599945
2023-11-03	22.34	22.78	22.23	22.25	4332386
2023-11-06	22.19	22.24	21.78	21.99	6268697
2023-11-07	21.71	21.86	21.09	21.10	4861965
2023-11-08	21.01	21.15	20.64	20.82	5410316
2023-11-09	20.98	21.23	20.87	20.90	2226904
2023-11-10	21.25	21.67	21.22	21.55	3165723
2023-11-13	21.61	21.75	21.50	21.65	3116950
2023-11-14	21.75	21.85	21.50	21.54	3355312
2023-11-15	21.35	21.49	21.22	21.23	4725713
2023-11-16	21.01	21.23	19.74	20.14	5343797
2023-11-17	20.30	20.85	20.29	20.58	3890912
2023-11-20	20.79	21.06	20.72	20.96	5044604
2023-11-21	20.74	21.21	20.74	21.06	4412597
2023-11-22	20.53	20.97	20.44	20.92	4660437
2023-11-24	20.99	21.46	20.95	21.30	1794466
2023-11-27	21.21	21.34	20.80	21.04	2968747
2023-11-28	21.20	21.23	20.70	20.73	4135060
2023-11-29	20.71	20.82	20.22	20.23	6325367
2023-11-30	20.46	21.27	20.24	20.72	10287832
2023-12-01	20.54	21.08	20.32	20.68	4133654
2023-12-04	20.41	20.61	20.28	20.46	4005254
2023-12-05	20.40	20.50	20.27	20.30	3193459
2023-12-06	20.10	20.38	18.84	18.86	11295706
2023-12-07	18.97	19.07	18.45	18.74	14585008
2023-12-08	18.89	19.00	18.59	18.92	8112717
2023-12-11	18.83	19.18	18.69	18.99	3537717
2023-12-12	18.63	18.81	18.39	18.68	7588845
2023-12-13	18.78	19.37	18.66	19.32	6559205
2023-12-14	19.57	19.96	19.31	19.89	12786097
2023-12-15	19.68	20.08	19.44	20.07	7701607
2023-12-18	20.37	20.71	20.11	20.12	3546141
2023-12-19	20.25	20.49	20.14	20.35	2671472
2023-12-20	20.23	20.69	20.18	20.18	3298834
2023-12-21	20.15	20.33	19.86	20.01	4254164
2023-12-22	20.31	20.41	20.14	20.24	2553305
2023-12-26	20.50	20.64	20.32	20.41	1984034
2023-12-27	20.32	20.59	20.27	20.41	2011288
2023-12-28	20.27	20.48	20.16	20.25	2123189
2023-12-29	20.19	20.34	20.12	20.14	3165715
2024-01-02	20.34	20.42	19.91	20.05	5079488
2024-01-03	20.05	20.16	19.72	19.88	4557659
2024-01-04	20.00	20.10	19.51	19.56	3085549
2024-01-05	19.73	20.03	19.65	19.83	4387811
2024-01-08	19.42	19.43	18.73	19.05	7026475
2024-01-09	18.91	19.00	18.52	18.85	4437728
2024-01-10	18.79	18.81	18.33	18.51	4701931
2024-01-11	18.55	18.70	18.37	18.66	3323290
2024-01-12	19.01	19.11	18.65	18.88	3049413
2024-01-16	18.89	19.03	18.62	18.65	3805011
2024-01-17	18.50	19.14	18.50	18.76	3471578
2024-01-18	18.87	19.10	18.63	19.05	3070563
2024-01-19	19.11	19.51	19.04	19.37	5016198
2024-01-22	19.35	19.76	19.21	19.64	4535538
2024-01-23	19.55	20.09	19.46	19.55	4645740
2024-01-24	19.73	19.91	19.46	19.75	4169331
2024-01-25	20.09	20.17	19.64	19.97	4661978
2024-01-26	19.93	20.57	19.85	20.57	3688216
2024-01-29	20.44	20.53	20.23	20.40	2750231
2024-01-30	19.49	19.85	19.16	19.79	9902866
2024-01-31	19.93	19.93	19.32	19.34	6939635
2024-02-01	19.44	19.58	19.17	19.33	4183362
2024-02-02	19.26	19.38	18.86	18.87	3849442
2024-02-05	18.85	18.96	18.54	18.80	2663736
2024-02-06	18.92	19.13	18.84	18.95	3499856
2024-02-07	18.99	19.18	18.82	19.08	4013377
2024-02-08	19.02	19.37	18.96	19.25	6323434
2024-02-09	19.15	19.35	18.97	19.14	2840802
2024-02-12	19.22	19.37	19.15	19.20	3860175
2024-02-13	19.11	19.20	18.78	18.99	3631168
2024-02-14	19.16	19.40	19.02	19.23	5662336
2024-02-15	19.31	19.69	19.23	19.69	4682213
2024-02-16	19.69	19.90	19.44	19.72	3450380
2024-02-20	19.66	20.02	19.48	19.94	3684459
2024-02-21	20.01	20.49	19.86	20.27	6440514
2024-02-22	20.49	21.67	20.04	21.52	9207445
2024-02-23	21.19	21.73	20.93	21.53	7206747
2024-02-26	21.58	22.13	21.28	21.97	6772777
2024-02-27	22.07	22.08	21.55	21.97	4727324
2024-02-28	21.95	22.29	21.65	21.91	4049363
2024-02-29	22.06	22.24	21.61	21.69	5545566
2024-03-01	21.95	22.97	21.92	22.58	6361612
2024-03-04	22.60	22.61	21.63	21.68	7687169
2024-03-05	21.65	22.05	21.56	21.82	5019743
2024-03-06	21.98	22.08	21.36	21.59	5341428
2024-03-07	21.84	22.41	21.64	22.24	5293907
2024-03-08	22.20	22.40	21.94	22.02	3858046
2024-03-11	22.04	22.30	21.78	22.28	4226422
2024-03-12	22.18	22.48	22.08	22.32	3540187
2024-03-13	22.51	23.23	22.33	23.23	7018998
2024-03-14	23.38	24.29	23.31	24.04	8045121
2024-03-15	24.07	24.74	24.07	24.50	9136031
2024-03-18	24.39	25.03	24.26	24.58	6425374
2024-03-19	24.55	25.00	24.43	24.95	3773631
2024-03-20	24.62	25.05	24.58	24.88	3552808
2024-03-21	24.90	25.40	24.87	25.19	3386458
2024-03-22	25.25	25.36	24.98	25.28	3724546
2024-03-25	25.44	25.71	25.34	25.34	3173160
2024-03-26	25.50	25.59	24.93	25.36	5537603
2024-03-27	25.43	25.51	24.79	25.33	4305598
2024-03-28	25.59	25.61	24.95	25.11	5005232
2024-04-01	25.30	25.71	24.94	25.49	2762592
2024-04-02	25.67	26.49	25.39	26.36	6610673
2024-04-03	26.49	26.95	26.40	26.90	4867409
2024-04-04	26.80	26.88	26.34	26.37	4565624
2024-04-05	26.75	27.16	26.50	26.93	3423776
2024-04-08	27.05	27.15	26.62	26.62	3633828
2024-04-09	26.51	26.69	26.04	26.19	5838491
2024-04-10	26.24	27.26	26.13	26.95	6464655
2024-04-11	26.85	26.85	26.28	26.36	3733940
2024-04-12	26.64	26.65	25.63	25.87	4756897
2024-04-15	26.04	26.22	25.33	25.47	2446926
2024-04-16	25.43	25.51	24.95	25.28	2624098
2024-04-17	25.36	25.57	25.09	25.34	3451303
2024-04-18	25.49	25.82	25.06	25.16	3023548
2024-04-19	24.94	25.36	24.86	25.22	3508629
2024-04-22	25.10	25.75	24.82	25.38	4395150
2024-04-23	25.32	25.87	25.20	25.84	2582188
2024-04-24	25.70	26.19	25.48	25.72	4702760
2024-04-25	25.97	27.01	25.90	26.59	8380662
2024-04-26	26.32	26.77	26.10	26.59	3542475
2024-04-29	26.59	26.75	26.19	26.60	4052770
2024-04-30	26.41	26.55	25.58	25.62	4243517
2024-05-01	25.69	26.10	25.27	25.36	4547374
2024-05-02	25.72	26.17	25.55	25.93	2807956
2024-05-03	25.98	26.07	25.68	25.96	2153014
2024-05-06	26.18	26.67	26.18	26.36	3002422
2024-05-07	26.38	26.88	26.28	26.72	3130121
2024-05-08	26.59	26.78	26.52	26.60	3237940
2024-05-09	26.79	27.30	26.75	26.83	3011647
2024-05-10	27.01	27.13	26.42	26.60	2541148
2024-05-13	26.75	26.92	26.42	26.42	1837822
2024-05-14	26.33	26.73	26.17	26.69	1928230
2024-05-15	26.71	26.89	26.18	26.57	3062172
2024-05-16	26.48	26.67	26.34	26.47	2126610
2024-05-17	26.68	26.83	26.47	26.44	2474813
2024-05-20	26.55	27.22	26.47	26.92	4312139
2024-05-21	26.80	27.05	26.20	26.59	3500000
2024-05-22	26.52	26.57	25.21	25.39	4620857
2024-05-23	25.56	25.94	25.43	25.59	4309914
2024-05-24	25.79	26.02	25.70	25.84	2684332
2024-05-28	26.09	26.34	25.79	26.28	2738408
2024-05-29	26.09	26.34	25.60	25.86	3377484
2024-05-30	25.82	26.18	25.80	26.13	2686173
2024-05-31	25.97	26.36	25.90	26.19	4137701
2024-06-03	26.32	26.45	24.28	24.50	5682596
2024-06-04	24.50	24.52	23.88	24.32	4318505
2024-06-05	24.25	24.44	24.12	24.28	2114657
2024-06-06	24.37	24.58	24.12	24.37	3286163
2024-06-07	24.36	24.54	24.08	24.27	2656865
2024-06-10	24.61	24.94	24.39	24.91	3470414
2024-06-11	24.62	24.82	24.38	24.65	1959592
2024-06-12	25.05	25.19	24.68	24.92	2540682
2024-06-13	24.72	24.85	24.24	24.48	2260531
2024-06-14	24.45	24.48	23.94	24.25	3019580
2024-06-17	24.27	24.50	24.04	24.35	3244496
2024-06-18	24.47	24.83	24.43	24.64	2663235
2024-06-20	24.72	25.21	24.57	24.71	3043070
2024-06-21	24.64	25.02	24.49	24.98	5271430
2024-06-24	24.92	25.66	24.80	25.56	5597203
2024-06-25	25.32	25.91	25.32	25.84	3390065
2024-06-26	25.81	25.90	25.41	25.70	3931405
2024-06-27	25.83	26.00	25.59	25.93	3451370
2024-06-28	26.07	26.31	25.89	26.15	7359211
2024-07-01	26.34	26.40	25.98	26.26	2591426
2024-07-02	26.48	26.76	26.17	26.19	3608973
2024-07-03	26.34	26.58	26.19	26.27	1129351
2024-07-05	26.29	26.42	25.76	25.99	1451552
2024-07-08	25.83	26.18	25.81	26.17	1898544
2024-07-09	26.07	26.24	25.85	25.97	2921736
2024-07-10	26.08	26.54	25.99	26.50	2757920
2024-07-11	26.85	27.01	26.33	26.96	2434638
2024-07-12	27.01	27.08	26.65	26.67	2716419
2024-07-15	27.16	28.30	26.90	28.28	6142411
2024-07-16	28.15	28.54	27.94	28.00	5060407
2024-07-17	28.00	28.21	27.30	27.42	4866119
2024-07-18	27.50	27.92	27.49	27.64	3227610
2024-07-19	27.71	28.49	27.54	28.15	4496411
2024-07-22	28.00	28.29	27.94	28.01	2880746
2024-07-23	27.94	28.53	27.86	28.25	2973464
2024-07-24	28.30	28.42	27.22	27.29	7407448
2024-07-25	27.19	29.24	26.91	28.38	7474281
2024-07-26	28.60	29.18	28.48	28.87	4889617
2024-07-29	28.93	29.41	28.70	29.35	5295835
2024-07-30	29.45	29.58	28.86	29.01	5883320
2024-07-31	29.57	29.68	29.16	29.50	5127323
2024-08-01	29.34	29.85	28.42	28.80	3239288
2024-08-02	28.41	28.48	26.62	27.06	4873476
2024-08-05	25.90	26.35	25.32	25.63	5358366
2024-08-06	25.67	26.22	25.52	25.70	3370344
2024-08-07	26.26	26.42	25.16	25.21	4953229
2024-08-08	25.29	26.17	25.21	26.14	4784775
2024-08-09	26.04	26.20	25.84	25.98	1455051
2024-08-12	26.16	26.42	26.02	26.26	2429314
2024-08-13	26.01	26.26	25.81	26.19	2607845
2024-08-14	26.35	26.47	25.86	26.18	2458497
2024-08-15	26.57	27.17	26.54	26.97	2375389
2024-08-16	26.91	27.22	26.68	26.99	1612634
2024-08-19	26.96	27.19	26.86	26.88	1595562
2024-08-20	26.86	26.86	25.85	25.90	2690984
2024-08-21	26.32	26.37	25.92	26.01	3668240
2024-08-22	26.03	26.21	25.88	26.00	2329683
2024-08-23	26.21	26.71	26.21	26.68	2454358
2024-08-26	26.97	27.25	26.72	26.79	2205967
2024-08-27	26.67	26.83	26.51	26.82	2915016
2024-08-28	26.64	26.77	26.17	26.77	2130834
2024-08-29	27.01	27.09	26.63	26.90	1951012
2024-08-30	26.60	26.90	26.24	26.84	2750629
2024-09-03	26.29	26.32	25.34	25.49	3097356
2024-09-04	25.43	25.67	25.16	25.43	3103577
2024-09-05	25.57	25.66	25.04	25.19	3309542
2024-09-06	25.18	25.53	23.94	24.02	7182725
2024-09-09	23.96	24.11	23.53	23.68	9087199
2024-09-10	23.75	23.82	23.17	23.46	5041790
2024-09-11	23.62	23.85	22.99	23.73	3954118
2024-09-12	23.80	24.23	23.35	23.92	3612841
2024-09-13	24.14	24.46	24.09	24.25	3281998
2024-09-16	24.55	24.97	24.37	24.96	4042735
2024-09-17	25.04	25.56	24.98	25.49	4638024
2024-09-18	25.43	25.84	25.23	25.36	3754671
2024-09-19	26.07	26.35	25.73	26.35	3735365
2024-09-20	26.47	27.48	26.46	27.22	14523641
2024-09-23	27.17	27.75	27.07	27.38	4921672
2024-09-24	27.78	27.94	27.61	27.80	3654510
2024-09-25	27.51	27.81	26.32	26.83	4738596
2024-09-26	26.10	26.31	25.14	25.26	6408088
2024-09-27	25.28	25.62	25.16	25.56	4648319
2024-09-30	25.54	26.30	25.38	26.23	3861025
2024-10-01	26.00	27.61	25.88	27.57	5768096
2024-10-02	27.83	27.99	26.93	27.08	4127029
2024-10-03	27.04	27.60	26.85	27.00	3871864
2024-10-04	27.44	27.49	26.96	27.38	2814493
2024-10-07	27.49	27.69	27.34	27.49	3026485
2024-10-08	27.27	27.27	26.62	27.06	2502022
2024-10-09	26.88	27.16	26.70	27.09	1548895
2024-10-10	27.21	27.59	27.06	27.49	1313212
2024-10-11	27.34	27.92	27.32	27.65	2087614
2024-10-14	27.59	27.59	26.78	27.17	3216325
2024-10-15	26.43	26.66	26.15	26.30	2164628
2024-10-16	26.55	26.59	26.24	26.49	1471575
2024-10-17	26.54	26.66	26.20	26.53	2165427
2024-10-18	26.23	26.40	25.48	25.60	3356907
2024-10-21	25.92	25.92	25.39	25.42	4027472
2024-10-22	25.56	25.69	25.21	25.60	3491292
2024-10-23	25.40	25.66	24.89	25.16	7254722
2024-10-24	26.05	26.53	25.31	25.86	6472580
2024-10-25	26.45	26.64	26.09	26.48	4004269
2024-10-28	25.80	26.16	25.65	26.08	5341252
2024-10-29	26.34	26.42	25.80	26.10	3038000
2024-10-30	26.24	26.52	25.95	26.09	3224945
2024-10-31	26.29	26.99	26.20	26.69	3882770
2024-11-01	26.71	27.01	26.22	26.28	2408888
2024-11-04	26.42	26.82	26.36	26.39	1677104
2024-11-05	26.45	26.75	26.29	26.65	2452610
2024-11-06	27.24	28.52	27.24	28.26	3563895
2024-11-07	28.25	28.70	27.86	28.56	2375041
2024-11-08	28.27	28.91	28.25	28.77	1953645
2024-11-11	28.82	29.24	28.79	29.01	2395571
2024-11-12	29.10	29.49	28.95	29.15	2351312
2024-11-13	29.17	29.25	28.13	28.24	4828365
2024-11-14	28.60	28.61	28.12	28.49	4364764
2024-11-15	28.64	28.82	27.95	28.18	3506987
2024-11-18	28.94	29.00	28.50	28.46	3723327
2024-11-19	28.20	28.82	28.20	28.77	2540004
2024-11-20	28.85	29.30	28.72	29.00	2715378
2024-11-21	29.31	30.23	29.29	30.02	3354761
2024-11-22	30.17	30.91	30.16	30.83	3482083
2024-11-25	30.82	30.90	30.43	30.64	4603308
2024-11-26	30.80	31.06	30.38	31.04	4553608
2024-11-27	31.04	31.53	30.92	31.01	3665159
2024-11-29	31.02	31.44	30.98	31.37	1970643
2024-12-02	31.19	31.53	30.96	31.31	6185129
2024-12-03	31.56	31.76	31.20	31.52	4087530
2024-12-04	31.48	31.62	30.82	31.27	3636789
2024-12-05	31.71	32.64	31.65	31.95	3942523
2024-12-06	32.26	32.40	30.71	30.73	5341080
2024-12-09	30.93	30.97	30.29	30.31	5978242
2024-12-10	30.61	30.76	30.09	30.13	2507986
2024-12-11	30.46	31.16	29.96	30.93	3253760
2024-12-12	30.91	31.05	30.33	30.88	2525731
2024-12-13	31.07	31.09	30.80	31.00	2355630
2024-12-16	30.70	31.03	30.50	30.81	3221360
2024-12-17	30.27	30.40	29.23	29.96	4996074
2024-12-18	30.22	30.23	28.71	28.85	4766354
2024-12-19	29.80	30.03	28.38	28.63	3959385
2024-12-20	28.47	29.18	28.36	28.89	7244789
2024-12-23	28.68	28.95	28.41	28.82	2809832
2024-12-24	29.00	29.28	28.46	29.09	1763271
2024-12-26	29.14	29.32	28.89	29.16	1526968
2024-12-27	29.00	29.25	28.87	29.04	2175705
2024-12-30	28.93	29.32	28.58	28.95	2600628
2024-12-31	29.01	29.38	28.93	28.94	2609732
2025-01-02	29.41	29.84	29.17	29.57	2412040
2025-01-03	30.00	31.35	29.75	31.35	5383539
2025-01-06	31.44	32.26	31.32	31.68	4257580
2025-01-07	31.98	32.50	31.57	32.18	3186581
2025-01-08	31.79	32.56	31.79	32.55	2959100
2025-01-10	32.90	33.45	31.63	31.70	4040849
2025-01-13	31.68	32.32	31.65	32.24	2854916
2025-01-14	32.05	32.81	32.01	32.47	2617351
2025-01-15	32.72	32.75	32.11	32.45	5294153
2025-01-16	32.27	32.78	32.04	32.56	5163127
2025-01-17	32.65	33.27	32.49	32.57	2897696
2025-01-21	33.07	33.24	32.38	32.55	3345356
2025-01-22	32.50	32.66	31.88	31.88	3824813
2025-01-23	32.13	32.33	31.58	31.73	3286400
2025-01-24	31.72	31.97	31.33	31.39	1929580
2025-01-27	31.15	31.38	30.19	30.47	3484357
2025-01-28	30.71	30.93	30.40	30.73	2595882
2025-01-29	30.68	30.88	29.99	30.18	3736659
2025-01-30	30.45	30.85	30.14	30.60	3480774
2025-01-31	30.90	31.00	29.96	30.05	2734521
2025-02-03	29.80	30.45	29.33	30.15	3033146
2025-02-04	29.95	31.23	29.88	31.12	3034916
2025-02-05	31.12	31.40	31.02	31.23	2585951
2025-02-06	31.30	31.53	30.53	30.83	3887228
2025-02-07	30.91	31.29	30.58	30.80	2766678
2025-02-10	31.00	31.95	31.00	31.86	2676350
2025-02-11	31.86	31.95	31.51	31.60	2363626
2025-02-12	30.97	31.48	30.60	30.69	3015986
2025-02-13	30.59	30.71	30.06	30.28	3622979
2025-02-14	30.25	30.48	30.12	30.36	4087908
2025-02-18	30.63	31.25	30.43	31.12	3258272
2025-02-19	30.79	31.05	30.59	30.78	2339664
2025-02-20	30.61	30.86	30.33	30.48	2109400
2025-02-21	30.40	30.48	28.70	29.13	4306782
2025-02-24	29.28	29.48	28.11	28.61	4339074
2025-02-25	28.29	28.50	27.63	27.85	5686079
2025-02-26	27.76	28.15	27.51	27.89	7461257
2025-02-27	28.39	29.62	28.02	28.81	5774874
2025-02-28	28.50	29.70	28.41	29.44	6781123
2025-03-03	29.81	29.85	28.03	28.20	5220255
2025-03-04	27.58	27.89	26.23	26.98	6801722
2025-03-05	26.59	26.97	25.99	26.55	6303299
2025-03-06	26.13	26.72	25.96	26.31	6537673
2025-03-07	26.50	27.04	26.08	26.67	8601066
2025-03-10	26.32	26.48	24.62	25.30	12805574
2025-03-11	24.90	26.09	24.76	25.88	8685215
2025-03-12	26.10	26.66	26.02	26.38	3751013
2025-03-13	26.40	26.77	26.25	26.50	6164080
2025-03-14	26.68	27.34	26.39	27.24	3922788
2025-03-17	27.50	28.45	27.28	28.22	3228551
2025-03-18	28.42	28.42	27.75	28.11	2980251
2025-03-19	28.23	29.08	27.98	28.86	5602748
2025-03-20	28.49	29.41	28.45	29.29	3884522
2025-03-21	29.08	29.52	29.08	29.36	11451401
2025-03-24	29.50	29.97	29.43	29.84	3887183
2025-03-25	29.97	30.48	29.90	30.39	3627743
2025-03-26	30.60	31.36	30.41	30.78	4364093
2025-03-27	30.72	31.35	30.45	31.23	4425013
2025-03-28	31.02	31.43	30.75	31.18	3966853
2025-03-31	30.81	31.75	30.74	31.69	5215788
2025-04-01	31.55	32.40	31.54	32.17	4649865
2025-04-02	31.61	32.90	31.47	32.62	5471310
2025-04-03	30.72	31.19	29.45	29.49	8728048
2025-04-04	28.36	28.47	24.42	25.16	7681387
2025-04-07	24.05	25.60	23.24	24.17	6904938
2025-04-08	24.90	25.14	22.81	23.18	5911603
2025-04-09	22.78	26.70	22.12	26.18	9998152
2025-04-10	25.16	25.36	23.26	24.14	5464440
2025-04-11	24.28	25.21	23.53	25.03	5047093
2025-04-14	25.56	25.65	24.95	25.37	2653432
2025-04-15	25.46	25.76	25.02	25.08	3637034
2025-04-16	25.10	25.59	24.55	24.99	9072067
2025-04-17	25.44	26.13	25.08	25.54	3377478
2025-04-21	25.21	25.45	24.36	24.69	3061946
2025-04-22	24.99	25.43	24.54	25.20	4502881
2025-04-23	25.46	26.16	24.53	25.03	8432843
2025-04-24	26.03	27.52	25.70	27.50	8412485
2025-04-25	27.54	28.38	27.23	28.33	6006099
2025-04-28	28.06	28.87	27.99	28.72	5596597
2025-04-29	28.51	28.99	28.50	28.80	4378673
2025-04-30	28.40	28.40	27.71	28.17	4173721
2025-05-01	28.03	29.28	28.00	29.02	3830438
2025-05-02	29.40	29.78	29.05	29.67	2795831
2025-05-05	29.13	29.37	28.88	29.26	4438911
2025-05-06	29.58	29.73	29.06	29.15	3647695
2025-05-07	29.37	29.38	28.91	29.13	2344739
2025-05-08	29.67	30.11	29.49	29.70	3268554
2025-05-09	30.33	30.35	29.63	29.86	3203823
2025-05-12	31.19	31.31	30.26	30.75	3438560
2025-05-13	31.05	31.51	30.91	31.28	4200916
2025-05-14	30.97	31.76	30.97	31.48	2949763
2025-05-15	31.00	31.57	30.65	31.55	2585983
2025-05-16	31.42	31.63	30.90	31.30	2841246
2025-05-19	31.10	31.51	30.95	31.14	3685911
2025-05-20	31.11	31.20	30.63	30.65	2638681
2025-05-21	30.50	30.63	29.75	29.88	2971499
2025-05-22	29.57	29.77	28.87	29.56	4297920
2025-05-23	28.89	29.78	28.89	29.69	2524711
2025-05-27	30.02	30.30	29.62	30.25	4453740
2025-05-28	30.57	30.73	30.13	30.72	7525632
2025-05-29	30.82	31.25	30.64	31.17	3439081
2025-05-30	31.03	31.29	30.78	31.15	5138701
2025-06-02	31.66	31.80	31.07	31.20	4567951
2025-06-03	31.22	32.07	30.86	31.82	3228927
2025-06-04	31.84	32.39	31.44	31.60	3260447
2025-06-05	32.00	32.21	31.64	31.78	2400070
2025-06-06	32.23	32.62	31.91	32.52	3399762
2025-06-09	32.43	32.49	31.92	32.22	3412082
2025-06-10	32.53	33.16	32.31	32.96	4120663
2025-06-11	33.00	34.33	32.82	34.27	3604615
2025-06-12	33.48	34.81	33.41	34.68	3597223
2025-06-13	35.00	35.27	34.21	34.52	4329703
2025-06-16	34.20	34.80	33.98	34.68	3421482
2025-06-17	35.08	35.52	34.77	35.31	3251426
2025-06-18	35.41	35.71	35.04	35.33	3704808
2025-06-20	35.62	35.70	34.94	35.15	11652316
2025-06-23	35.40	35.48	33.91	34.14	3623534
2025-06-24	33.94	34.55	33.65	34.05	5260856
2025-06-25	34.08	34.45	33.72	34.07	4741763
2025-06-26	34.32	34.96	34.22	34.94	4181453
2025-06-27	35.00	35.21	34.35	34.54	8381909
2025-06-30	34.88	34.96	34.33	34.44	4422707
2025-07-01	34.59	35.09	33.97	34.64	4225845
2025-07-02	34.85	34.90	34.41	34.64	5343444
2025-07-03	34.65	35.03	34.51	34.90	2377050
2025-07-07	34.64	34.87	34.30	34.78	3055713
2025-07-08	34.75	35.66	34.62	35.33	2519562
2025-07-09	35.57	35.79	35.12	35.17	2431562
2025-07-10	34.96	35.42	34.63	35.36	2778297
2025-07-11	35.38	35.86	35.20	35.66	2476360
2025-07-14	35.18	35.50	34.29	34.30	4967972
2025-07-15	34.30	34.73	34.13	34.16	4929936
2025-07-16	34.00	34.15	32.81	32.95	5572909
2025-07-17	32.81	33.09	32.58	32.67	5324759
2025-07-18	32.89	32.90	32.32	32.74	6363105
2025-07-21	33.00	33.08	32.03	32.19	4397946
2025-07-22	32.19	32.57	31.88	32.42	6003062
2025-07-23	32.70	33.88	32.60	33.59	6487743
2025-07-24	35.20	37.69	34.62	37.54	9308723
2025-07-25	37.50	38.05	36.41	36.45	5816064
2025-07-28	36.78	37.68	36.66	36.82	4133941
2025-07-29	36.81	37.63	36.48	37.51	5186913
2025-07-30	37.31	37.47	36.68	36.76	4080516
2025-07-31	36.54	37.11	36.10	36.37	3853488
2025-08-01	35.91	36.10	35.02	35.32	3531956
2025-08-04	35.36	35.71	35.23	35.69	2054178
2025-08-05	35.93	36.09	35.01	35.49	2930310
2025-08-06	35.97	36.60	35.46	35.57	1914267
2025-08-07	35.90	36.10	35.07	35.12	3050592
2025-08-08	35.49	35.51	34.79	34.95	1847145
2025-08-11	34.98	35.27	34.57	34.97	2295309
2025-08-12	35.17	35.54	35.06	35.12	2254261
2025-08-13	35.12	35.40	34.76	35.02	2006233
2025-08-14	35.26	35.80	34.74	35.60	2578769
2025-08-15	35.38	35.72	34.91	34.99	2983508
2025-08-18	34.79	35.36	34.50	34.98	2503572
2025-08-19	34.91	35.28	34.61	34.83	3547162
2025-08-20	34.83	35.01	34.27	34.76	2496896
2025-08-21	34.78	35.53	34.67	35.31	1766329
2025-08-22	35.47	36.33	35.42	36.12	3072335
2025-08-25	36.08	36.54	35.99	36.44	2667862
2025-08-26	36.08	36.47	36.00	36.25	3696911
2025-08-27	36.26	36.99	36.08	36.56	2417521
2025-08-28	36.72	37.06	36.29	37.06	2508839
2025-08-29	37.04	37.17	36.56	36.76	3457153
2025-09-02	36.44	36.92	36.16	36.73	288081

Explore More About FTI

Coins representing dividend payouts and trends

FTI Dividend History

Discover TechnipFMC PLC'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

FTI Stock Split History

Discover TechnipFMC PLC'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

FTI Historical Prices

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

Web Analytics