GEL Historical Prices

Summary

Key Stock Metrics

9.86

(December 20, 2024)

52-Week Low

15.17

(July 18, 2024)

52-Week High

57.47

(June 5, 2014)

All-Time High

13.09

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-27	20.63	20.88	20.63	20.75	423600
1996-11-29	20.75	20.88	20.75	20.88	40700
1996-12-02	20.88	20.88	20.75	20.88	67700
1996-12-03	20.88	21.13	20.75	21.13	69500
1996-12-04	21.13	21.13	20.75	20.88	151100
1996-12-05	20.88	21.00	20.75	20.75	66900
1996-12-06	20.75	20.75	20.63	20.75	123200
1996-12-09	20.63	20.88	20.63	20.88	61400
1996-12-10	20.88	20.88	20.75	20.75	78200
1996-12-11	20.75	20.75	20.63	20.75	57100
1996-12-12	20.63	20.75	20.63	20.63	128500
1996-12-13	20.63	20.75	20.63	20.63	96700
1996-12-16	20.75	20.75	20.63	20.75	64600
1996-12-17	20.63	20.75	20.63	20.75	77800
1996-12-18	20.75	20.75	20.63	20.75	45200
1996-12-19	20.75	20.75	20.63	20.63	40700
1996-12-20	20.75	20.75	20.63	20.63	38400
1996-12-23	20.75	20.88	20.63	20.75	66100
1996-12-24	20.75	20.75	20.63	20.63	29300
1996-12-26	20.63	20.75	20.63	20.63	31200
1996-12-27	20.63	20.75	20.63	20.63	15400
1996-12-30	20.63	20.75	20.63	20.75	63200
1996-12-31	20.75	20.75	20.25	20.50	46900
1997-01-02	20.50	20.63	20.38	20.38	21800
1997-01-03	20.50	20.63	20.50	20.63	20400
1997-01-06	20.75	20.75	20.50	20.63	61000
1997-01-07	20.63	20.63	20.50	20.50	38800
1997-01-08	20.63	20.63	20.50	20.50	76000
1997-01-09	20.63	20.75	20.50	20.75	77500
1997-01-10	20.63	20.75	20.50	20.63	57700
1997-01-13	20.63	20.75	20.50	20.63	74000
1997-01-14	20.63	20.75	20.63	20.63	92900
1997-01-15	20.63	20.75	20.63	20.63	66800
1997-01-16	20.75	20.88	20.63	20.88	114800
1997-01-17	20.88	21.38	20.88	21.25	133000
1997-01-20	21.25	21.25	20.75	21.13	91900
1997-01-21	21.00	21.25	20.88	21.25	111300
1997-01-22	21.25	21.25	20.75	20.88	77700
1997-01-23	21.00	21.13	20.88	20.88	66200
1997-01-24	20.88	21.00	20.75	21.00	46400
1997-01-27	20.88	21.00	20.63	20.88	32200
1997-01-28	20.75	21.00	20.63	21.00	57800
1997-01-29	20.88	21.00	20.63	20.75	50500
1997-01-30	20.63	20.88	20.63	20.63	33400
1997-01-31	20.63	20.88	20.63	20.88	45600
1997-02-03	20.88	20.88	20.63	20.75	26500
1997-02-04	20.63	20.88	20.63	20.88	44900
1997-02-05	20.75	21.00	20.75	20.88	54000
1997-02-06	20.88	21.00	20.75	20.88	40000
1997-02-07	20.75	21.00	20.75	20.88	38600
1997-02-10	20.75	20.88	20.63	20.75	34400
1997-02-11	20.75	20.88	20.63	20.63	40500
1997-02-12	20.63	20.88	20.63	20.75	45900
1997-02-13	20.63	20.88	20.63	20.63	84200
1997-02-14	20.63	20.88	20.63	20.75	41100
1997-02-18	20.75	20.88	20.63	20.63	31100
1997-02-19	20.75	20.88	20.63	20.63	47800
1997-02-20	20.63	20.88	20.63	20.88	57300
1997-02-21	20.75	21.00	20.75	20.88	89600
1997-02-24	20.88	21.00	20.75	21.00	37400
1997-02-25	20.75	21.00	20.75	20.75	56200
1997-02-26	20.88	21.00	20.75	20.88	43100
1997-02-27	21.00	21.00	20.75	20.88	94800
1997-02-28	21.00	21.00	20.75	21.00	67000
1997-03-03	20.88	21.00	20.75	21.00	46100
1997-03-04	21.00	21.00	20.75	20.88	67600
1997-03-05	20.75	21.00	20.75	20.88	45300
1997-03-06	21.00	21.13	20.88	21.13	52800
1997-03-07	21.00	21.25	20.88	21.13	57000
1997-03-10	21.13	21.38	21.00	21.25	77000
1997-03-11	21.13	21.38	21.00	21.25	81300
1997-03-12	21.25	21.38	21.00	21.38	44300
1997-03-13	21.25	21.50	21.00	21.00	70800
1997-03-14	21.13	21.50	21.00	21.38	54200
1997-03-17	21.25	21.25	21.00	21.13	45400
1997-03-18	21.25	21.25	21.00	21.13	43400
1997-03-19	21.25	21.25	21.00	21.13	39700
1997-03-20	21.25	21.25	21.00	21.25	30900
1997-03-21	21.25	21.38	21.00	21.00	54800
1997-03-24	21.13	21.25	21.13	21.25	41400
1997-03-25	21.38	21.50	21.13	21.38	76400
1997-03-26	21.25	21.38	21.13	21.25	32000
1997-03-27	21.13	21.25	21.00	21.13	35700
1997-03-31	21.00	21.38	21.00	21.13	41800
1997-04-01	21.13	21.25	21.00	21.00	46400
1997-04-02	21.25	21.25	21.00	21.00	65600
1997-04-03	21.00	21.25	21.00	21.13	49000
1997-04-04	21.13	21.25	21.00	21.13	31000
1997-04-07	21.25	21.38	21.13	21.25	48700
1997-04-08	21.38	21.38	21.13	21.25	25400
1997-04-09	21.38	21.38	21.13	21.25	34700
1997-04-10	21.38	21.38	21.13	21.38	23800
1997-04-11	21.38	21.38	21.00	21.00	49200
1997-04-14	21.00	21.13	20.88	21.00	47000
1997-04-15	21.00	21.13	20.88	21.00	43200
1997-04-16	20.88	21.13	20.88	21.13	42100
1997-04-17	21.00	21.13	20.88	21.00	29700
1997-04-18	21.00	21.13	20.88	21.00	19200
1997-04-21	21.00	21.13	21.00	21.13	53700
1997-04-22	21.00	21.13	21.00	21.13	21400
1997-04-23	21.00	21.00	20.00	20.13	121900
1997-04-24	20.00	20.25	19.38	20.13	38700
1997-04-25	20.13	20.13	19.75	19.88	59400
1997-04-28	19.25	19.50	19.00	19.38	34400
1997-04-29	19.13	19.50	19.00	19.13	52800
1997-04-30	19.38	19.50	19.00	19.00	27700
1997-05-01	18.88	19.00	18.75	19.00	24100
1997-05-02	19.00	19.13	18.63	18.63	49000
1997-05-05	18.38	18.63	18.13	18.50	45900
1997-05-06	18.75	19.13	18.63	18.88	35400
1997-05-07	18.75	18.88	18.50	18.75	40800
1997-05-08	18.75	19.13	18.63	19.13	29200
1997-05-09	19.00	19.50	18.88	19.50	22700
1997-05-12	19.25	20.00	19.25	19.88	32100
1997-05-13	19.75	19.88	19.63	19.63	17400
1997-05-14	19.88	19.88	19.63	19.75	27100
1997-05-15	19.63	19.75	19.50	19.75	21900
1997-05-16	19.75	20.00	19.75	20.00	20100
1997-05-19	20.00	20.25	19.88	20.25	28500
1997-05-20	20.13	20.25	20.00	20.00	28200
1997-05-21	20.00	20.25	20.00	20.25	45800
1997-05-22	20.25	20.38	20.00	20.13	44300
1997-05-23	20.25	20.50	20.13	20.50	37800
1997-05-27	20.38	20.38	20.13	20.25	17700
1997-05-28	20.00	20.13	20.00	20.13	16200
1997-05-29	20.25	20.38	20.13	20.13	28600
1997-05-30	20.13	20.25	20.00	20.25	20300
1997-06-02	20.25	20.25	20.00	20.25	16300
1997-06-03	20.00	20.25	20.00	20.25	30800
1997-06-04	20.38	20.38	20.13	20.38	25400
1997-06-05	20.38	20.38	20.13	20.25	23300
1997-06-06	20.38	20.38	20.13	20.25	15300
1997-06-09	20.25	20.25	20.00	20.13	16700
1997-06-10	20.25	20.25	20.00	20.00	21500
1997-06-11	20.00	20.13	19.88	19.88	15400
1997-06-12	19.88	20.25	19.88	20.00	15900
1997-06-13	20.00	20.38	19.88	20.13	9600
1997-06-16	20.00	20.00	19.63	19.63	32300
1997-06-17	19.63	19.88	19.50	19.88	20700
1997-06-18	19.88	19.88	19.63	19.63	25300
1997-06-19	19.88	20.13	19.63	20.00	24100
1997-06-20	19.88	20.25	19.88	20.13	23100
1997-06-23	20.00	20.25	19.88	19.88	17400
1997-06-24	20.00	20.25	20.00	20.13	21500
1997-06-25	20.25	20.25	19.88	20.25	29800
1997-06-26	19.88	20.00	19.63	19.63	28300
1997-06-27	19.88	19.88	19.63	19.75	13600
1997-06-30	19.88	20.13	19.75	19.88	15400
1997-07-01	20.00	20.00	19.75	19.88	16100
1997-07-02	19.75	20.00	19.69	19.88	19000
1997-07-03	19.75	20.00	19.69	19.88	7600
1997-07-07	20.00	20.00	19.63	19.75	37500
1997-07-08	19.81	20.00	19.63	19.94	51300
1997-07-09	19.75	19.94	19.69	19.88	46000
1997-07-10	19.75	20.00	19.75	19.88	35000
1997-07-11	19.81	20.00	19.69	19.69	21700
1997-07-14	19.69	19.94	19.63	19.88	47300
1997-07-15	19.94	20.13	19.88	20.06	43400
1997-07-16	20.06	20.25	19.88	20.13	26300
1997-07-17	20.00	20.25	19.88	20.06	26500
1997-07-18	20.13	20.38	20.06	20.38	15100
1997-07-21	20.19	20.38	20.13	20.31	14900
1997-07-22	20.25	20.63	20.25	20.38	88800
1997-07-23	20.38	20.75	20.38	20.50	28100
1997-07-24	20.63	20.75	20.38	20.50	20700
1997-07-25	20.63	20.63	20.38	20.50	25500
1997-07-28	20.50	20.63	20.25	20.56	35700
1997-07-29	20.13	20.13	19.88	20.00	26900
1997-07-30	19.88	19.88	19.75	19.88	54600
1997-07-31	19.88	20.00	19.75	20.00	50900
1997-08-01	19.88	20.00	19.75	19.88	33000
1997-08-04	20.00	20.00	19.75	19.88	32800
1997-08-05	19.88	20.00	19.75	20.00	28000
1997-08-06	20.00	20.00	19.94	20.00	22300
1997-08-07	20.00	20.00	19.88	19.88	36600
1997-08-08	19.88	20.00	19.81	19.94	9700
1997-08-11	19.81	20.00	19.75	20.00	14000
1997-08-12	20.00	20.06	19.88	19.88	25100
1997-08-13	20.00	20.06	19.88	20.00	23500
1997-08-14	20.00	20.06	20.00	20.06	14100
1997-08-15	20.00	20.00	19.75	19.94	35200
1997-08-18	19.75	20.06	19.75	19.75	21600
1997-08-19	20.00	20.00	19.75	19.94	17000
1997-08-20	20.00	20.13	19.88	20.06	40600
1997-08-21	20.00	20.13	19.88	20.00	18300
1997-08-22	19.88	20.06	19.81	20.06	12600
1997-08-25	20.00	20.13	19.88	19.88	17700
1997-08-26	19.94	20.13	19.88	20.06	27100
1997-08-27	20.06	20.13	19.88	20.00	19300
1997-08-28	20.13	20.13	19.94	19.94	12200
1997-08-29	20.00	20.06	19.88	20.06	11000
1997-09-02	20.00	20.06	19.75	19.75	47000
1997-09-03	19.88	20.06	19.88	20.06	30500
1997-09-04	20.06	20.06	19.88	19.88	33500
1997-09-05	19.94	20.06	19.88	19.88	20500
1997-09-08	19.88	20.00	19.81	19.88	30900
1997-09-09	20.00	20.06	19.88	19.94	30500
1997-09-10	20.00	20.13	19.94	20.13	63800
1997-09-11	20.06	20.19	20.00	20.19	63800
1997-09-12	20.13	20.50	20.00	20.38	22500
1997-09-15	20.19	20.50	20.13	20.44	25200
1997-09-16	20.50	20.75	20.44	20.44	33100
1997-09-17	20.44	20.63	20.13	20.38	37300
1997-09-18	20.31	20.56	20.25	20.56	29500
1997-09-19	20.50	20.56	20.31	20.50	21700
1997-09-22	20.38	20.38	20.25	20.31	26300
1997-09-23	20.50	20.50	20.19	20.25	27000
1997-09-24	20.31	20.38	20.13	20.13	15500
1997-09-25	20.13	20.38	20.13	20.38	25900
1997-09-26	20.44	20.44	20.13	20.25	14500
1997-09-29	20.25	20.50	20.13	20.38	23000
1997-09-30	20.38	20.50	20.31	20.44	13300
1997-10-01	20.50	20.63	20.50	20.50	31100
1997-10-02	20.44	20.50	20.38	20.50	18000
1997-10-03	20.75	20.75	20.19	20.25	38500
1997-10-06	20.56	20.75	20.31	20.50	28100
1997-10-07	20.56	20.75	20.56	20.56	28500
1997-10-08	20.56	20.75	20.50	20.56	28000
1997-10-09	20.50	20.81	20.44	20.69	11000
1997-10-10	20.63	20.69	20.50	20.63	15300
1997-10-13	20.63	21.00	20.63	20.88	27800
1997-10-14	20.88	21.00	20.75	20.81	21500
1997-10-15	20.81	21.00	20.75	20.94	18000
1997-10-16	20.81	20.94	20.50	20.63	37400
1997-10-17	20.69	20.94	20.69	20.75	19100
1997-10-20	20.69	20.94	20.63	20.81	34000
1997-10-21	21.00	21.13	20.88	21.00	41600
1997-10-22	21.13	21.25	21.06	21.06	37700
1997-10-23	21.00	21.19	21.00	21.13	60100
1997-10-24	21.19	21.25	21.13	21.19	27100
1997-10-27	21.06	21.19	20.50	20.50	82700
1997-10-28	20.38	20.88	20.13	20.81	53600
1997-10-29	20.25	20.25	19.88	20.25	92700
1997-10-30	20.13	20.75	20.13	20.38	43800
1997-10-31	20.50	20.88	20.38	20.75	37700
1997-11-03	20.69	20.88	20.63	20.63	42600
1997-11-04	20.75	20.75	20.63	20.63	18800
1997-11-05	20.75	20.75	20.50	20.63	16500
1997-11-06	20.50	20.63	20.38	20.44	14900
1997-11-07	20.38	20.69	20.38	20.38	19000
1997-11-10	20.38	20.63	20.38	20.56	14100
1997-11-11	20.44	20.63	20.38	20.50	10500
1997-11-12	20.38	20.44	20.25	20.31	24400
1997-11-13	20.25	20.38	19.75	19.75	47300
1997-11-14	20.00	20.00	19.75	19.75	15800
1997-11-17	20.25	20.31	20.13	20.19	19100
1997-11-18	20.06	20.13	19.75	20.00	43600
1997-11-19	20.13	20.19	20.00	20.13	19000
1997-11-20	20.13	20.13	19.88	20.00	17000
1997-11-21	19.94	20.06	19.88	20.00	18600
1997-11-24	19.94	20.00	19.75	19.94	20400
1997-11-25	19.94	19.94	19.63	19.75	19500
1997-11-26	19.75	19.94	19.75	19.94	12800
1997-11-28	19.94	19.94	19.88	19.94	1700
1997-12-01	19.81	19.94	19.69	19.88	17300
1997-12-02	19.69	19.88	19.69	19.81	11300
1997-12-03	19.81	19.94	19.75	19.75	11100
1997-12-04	19.75	19.81	19.69	19.69	13600
1997-12-05	19.69	19.75	19.56	19.56	17500
1997-12-08	19.69	19.81	19.50	19.50	14700
1997-12-09	19.56	19.56	19.25	19.38	22100
1997-12-10	19.25	19.25	17.75	17.94	48400
1997-12-11	17.94	17.94	17.25	17.38	68100
1997-12-12	17.38	17.94	17.00	17.81	65500
1997-12-15	18.00	18.38	17.50	17.50	51400
1997-12-16	17.50	17.81	17.00	17.75	64900
1997-12-17	17.75	18.06	17.25	17.81	46000
1997-12-18	17.75	18.25	17.75	17.94	47000
1997-12-19	17.94	18.06	17.38	17.44	57100
1997-12-22	17.63	18.06	17.38	17.63	74600
1997-12-23	17.88	18.13	17.06	17.19	61700
1997-12-24	17.38	17.88	17.25	17.56	20200
1997-12-26	17.56	17.75	17.31	17.44	24000
1997-12-29	17.50	17.69	17.38	17.56	38900
1997-12-30	17.44	17.50	16.44	16.81	89400
1997-12-31	16.81	16.88	16.38	16.38	124400
1998-01-02	16.63	17.75	16.63	17.75	31200
1998-01-05	17.88	18.06	17.81	18.00	23000
1998-01-06	18.06	19.13	18.00	18.88	35100
1998-01-07	18.75	19.13	18.50	18.88	44600
1998-01-08	19.00	19.13	18.50	18.56	25900
1998-01-09	18.38	18.94	18.38	18.88	18600
1998-01-12	18.63	18.88	18.50	18.88	25200
1998-01-13	18.88	19.13	18.25	18.63	66400
1998-01-14	18.75	19.00	18.69	18.75	20200
1998-01-15	18.75	19.13	18.63	19.00	20600
1998-01-16	19.25	19.25	18.88	19.00	25800
1998-01-20	19.00	19.63	19.00	19.50	31600
1998-01-21	19.69	19.75	19.38	19.44	20900
1998-01-22	19.50	19.75	19.38	19.63	29100
1998-01-23	19.56	19.69	19.44	19.63	31600
1998-01-26	19.63	19.88	19.63	19.88	24700
1998-01-27	19.88	19.94	19.38	19.63	26100
1998-01-28	19.13	19.50	19.00	19.06	36500
1998-01-29	19.19	19.38	19.06	19.38	34500
1998-01-30	19.38	20.00	19.25	19.94	21000
1998-02-02	19.75	19.88	19.50	19.63	22800
1998-02-03	19.88	19.88	19.63	19.75	26100
1998-02-04	19.88	19.94	19.75	19.75	10800
1998-02-05	19.88	20.00	19.75	19.75	17600
1998-02-06	19.69	19.75	19.63	19.69	11800
1998-02-09	19.69	19.69	19.38	19.38	18300
1998-02-10	19.50	19.63	19.13	19.25	22600
1998-02-11	19.38	19.63	19.31	19.63	13900
1998-02-12	19.50	19.81	19.50	19.81	18000
1998-02-13	19.88	20.00	19.69	19.94	24600
1998-02-17	20.06	20.25	20.00	20.00	27100
1998-02-18	20.00	20.25	19.88	20.25	13700
1998-02-19	20.25	20.38	20.13	20.13	16300
1998-02-20	20.38	20.38	20.13	20.31	23600
1998-02-23	20.31	20.38	19.94	19.94	16400
1998-02-24	19.69	19.69	19.13	19.31	74700
1998-02-25	19.44	19.50	19.00	19.31	36200
1998-02-26	19.25	19.31	19.00	19.19	16200
1998-02-27	19.13	19.25	19.00	19.13	29800
1998-03-02	19.00	19.50	19.00	19.19	26200
1998-03-03	19.19	19.44	19.13	19.38	17700
1998-03-04	19.19	19.31	19.13	19.25	11800
1998-03-05	19.31	19.31	19.13	19.13	10000
1998-03-06	19.13	19.13	18.81	19.13	8700
1998-03-09	19.06	19.06	18.75	18.94	17300
1998-03-10	18.94	18.94	18.50	18.50	10700
1998-03-11	18.63	18.81	17.63	17.88	35700
1998-03-12	17.69	18.13	17.56	18.13	18700
1998-03-13	18.38	18.50	18.13	18.13	16000
1998-03-16	18.06	18.25	18.00	18.13	12400
1998-03-17	18.00	18.13	17.88	18.00	21600
1998-03-18	18.00	18.25	17.63	18.00	25600
1998-03-19	18.13	18.25	18.00	18.00	11500
1998-03-20	18.13	18.31	18.00	18.00	27200
1998-03-23	18.25	18.25	17.81	17.81	20500
1998-03-24	18.13	18.25	18.00	18.19	14900
1998-03-25	18.19	18.63	18.13	18.63	18300
1998-03-26	18.63	18.88	18.63	18.81	15000
1998-03-27	18.63	18.94	18.63	18.81	5400
1998-03-30	18.69	19.25	18.69	18.75	17500
1998-03-31	19.00	19.13	18.88	19.00	16100
1998-04-01	19.13	19.13	18.81	18.81	9300
1998-04-02	18.69	19.06	18.63	19.06	12700
1998-04-03	19.00	19.06	18.81	18.88	14500
1998-04-06	18.88	19.13	18.75	18.75	11300
1998-04-07	18.69	18.81	18.50	18.63	16800
1998-04-08	18.63	18.75	18.56	18.75	10700
1998-04-09	18.63	19.00	18.56	19.00	12600
1998-04-13	18.88	19.13	18.69	18.75	19600
1998-04-14	18.69	19.06	18.69	19.00	11600
1998-04-15	19.13	19.25	19.06	19.19	21300
1998-04-16	19.19	19.50	19.19	19.44	36700
1998-04-17	19.50	19.63	19.44	19.44	23800
1998-04-20	19.44	19.75	19.44	19.63	18800
1998-04-21	19.69	19.69	19.44	19.44	13700
1998-04-22	19.44	19.88	19.44	19.63	29000
1998-04-23	19.75	19.75	19.50	19.50	18500
1998-04-24	19.38	19.38	19.19	19.25	38500
1998-04-27	19.44	19.75	19.00	19.75	43900
1998-04-28	19.38	19.38	18.88	19.06	26400
1998-04-29	19.00	19.13	18.81	18.88	16100
1998-04-30	18.81	19.06	18.50	18.69	9600
1998-05-01	18.75	18.75	18.13	18.38	17500
1998-05-04	18.50	18.63	18.19	18.19	15300
1998-05-05	18.25	18.31	18.00	18.06	8100
1998-05-06	18.13	18.13	17.81	17.81	10900
1998-05-07	17.94	17.94	17.69	17.69	12400
1998-05-08	17.75	18.13	17.63	18.13	24700
1998-05-11	18.00	18.25	18.00	18.13	6300
1998-05-12	18.13	18.25	18.00	18.00	5200
1998-05-13	18.00	18.13	17.88	17.94	10800
1998-05-14	18.00	18.00	17.75	17.75	9500
1998-05-15	17.88	17.88	17.63	17.75	8400
1998-05-18	17.94	18.00	17.75	17.81	13600
1998-05-19	17.94	17.94	17.69	17.69	13900
1998-05-20	17.63	17.88	17.50	17.63	8200
1998-05-21	17.75	17.75	17.25	17.38	16600
1998-05-22	17.38	17.50	17.38	17.50	9300
1998-05-26	17.56	17.56	17.38	17.38	12400
1998-05-27	17.50	17.56	17.38	17.38	14300
1998-05-28	17.38	17.75	17.38	17.50	17500
1998-05-29	17.50	17.56	17.38	17.38	8700
1998-06-01	17.50	17.63	17.38	17.50	6500
1998-06-02	17.50	17.63	17.25	17.38	17000
1998-06-03	17.38	17.63	17.38	17.44	16100
1998-06-04	17.38	17.63	17.38	17.44	5700
1998-06-05	17.50	17.75	17.44	17.63	9600
1998-06-08	17.75	17.81	17.50	17.56	11000
1998-06-09	17.56	17.75	17.50	17.63	8400
1998-06-10	17.56	17.75	17.50	17.75	6400
1998-06-11	17.63	17.75	17.50	17.50	12100
1998-06-12	17.69	17.69	17.25	17.38	21900
1998-06-15	17.38	17.63	17.31	17.44	12400
1998-06-16	17.31	17.50	17.25	17.38	12900
1998-06-17	17.31	17.56	17.31	17.38	23700
1998-06-18	17.38	17.56	17.38	17.56	2700
1998-06-19	17.50	17.63	17.31	17.38	5000
1998-06-22	17.63	17.63	17.25	17.38	13100
1998-06-23	17.44	17.56	17.31	17.31	30400
1998-06-24	17.31	17.38	17.25	17.31	14600
1998-06-25	17.31	17.38	17.31	17.38	1600
1998-06-26	17.38	17.63	17.31	17.63	12000
1998-06-29	17.63	17.69	17.38	17.56	10100
1998-06-30	17.63	17.69	17.50	17.50	27000
1998-07-01	17.50	17.63	17.50	17.56	5600
1998-07-02	17.56	17.69	17.56	17.63	4300
1998-07-06	17.69	18.00	17.69	17.75	12500
1998-07-07	17.75	17.88	17.56	17.69	12100
1998-07-08	17.81	17.88	17.69	17.75	6300
1998-07-09	17.63	17.88	17.63	17.69	10200
1998-07-10	17.75	17.75	17.56	17.63	5900
1998-07-13	17.56	17.88	17.50	17.50	11100
1998-07-14	17.50	17.69	17.50	17.50	8900
1998-07-15	17.44	17.63	17.44	17.50	10200
1998-07-16	17.50	17.69	17.50	17.69	2200
1998-07-17	17.56	17.69	17.50	17.56	10200
1998-07-20	17.63	17.69	17.50	17.63	10800
1998-07-21	17.56	17.75	17.50	17.69	13100
1998-07-22	17.69	17.75	17.50	17.69	14500
1998-07-23	17.56	17.69	17.50	17.50	12400
1998-07-24	17.50	17.63	17.50	17.56	8800
1998-07-27	17.50	17.88	17.50	17.88	21900
1998-07-28	17.88	17.94	17.69	17.81	42700
1998-07-29	17.19	17.25	16.94	16.94	46000
1998-07-30	16.94	16.94	16.31	16.63	32700
1998-07-31	16.63	16.69	16.31	16.44	12500
1998-08-03	16.38	16.50	16.00	16.13	38200
1998-08-04	16.19	16.19	15.75	15.75	13500
1998-08-05	15.75	15.75	15.19	15.19	29600
1998-08-06	15.00	15.13	14.44	14.69	27700
1998-08-07	14.69	14.75	14.63	14.75	15300
1998-08-10	14.88	15.38	14.88	14.94	71700
1998-08-11	14.94	15.13	14.88	14.94	26200
1998-08-12	15.06	15.38	15.00	15.25	25500
1998-08-13	15.63	16.00	15.63	15.88	15500
1998-08-14	15.94	16.00	15.75	15.75	8100
1998-08-17	16.00	16.19	15.88	15.88	14800
1998-08-18	16.00	16.06	15.94	16.00	8400
1998-08-19	15.88	15.94	15.63	15.63	7300
1998-08-20	15.81	15.88	15.63	15.63	13200
1998-08-21	15.44	15.44	15.25	15.25	9200
1998-08-24	15.25	15.38	15.00	15.00	21700
1998-08-25	15.00	15.13	14.88	15.00	11600
1998-08-26	14.94	14.94	14.63	14.88	23300
1998-08-27	14.81	14.81	13.75	14.00	23600
1998-08-28	14.13	14.13	13.69	14.00	17400
1998-08-31	14.13	14.38	13.75	13.75	17400
1998-09-01	13.88	14.19	13.81	13.88	30600
1998-09-02	14.00	14.25	14.00	14.19	12600
1998-09-03	14.19	14.19	14.00	14.13	8700
1998-09-04	14.13	14.19	14.00	14.19	21700
1998-09-08	14.13	14.63	14.13	14.63	17800
1998-09-09	14.56	14.75	14.56	14.56	24800
1998-09-10	14.44	14.75	14.44	14.63	18600
1998-09-11	14.69	14.81	14.63	14.69	11900
1998-09-14	14.75	14.88	14.75	14.75	17300
1998-09-15	14.75	14.75	14.63	14.69	14400
1998-09-16	14.69	14.81	14.63	14.75	8600
1998-09-17	14.69	14.75	14.63	14.63	15300
1998-09-18	14.56	14.56	14.38	14.50	12700
1998-09-21	14.50	14.56	14.13	14.25	22800
1998-09-22	14.13	14.19	14.00	14.00	14700
1998-09-23	14.00	14.63	14.00	14.63	25100
1998-09-24	14.56	14.88	14.56	14.63	22200
1998-09-25	14.63	15.00	14.63	15.00	11000
1998-09-28	14.69	15.13	14.69	15.00	20900
1998-09-29	14.88	15.25	14.88	15.25	10600
1998-09-30	15.19	15.38	15.19	15.38	3700
1998-10-01	15.38	15.50	15.13	15.13	13300
1998-10-02	15.25	16.75	15.25	16.31	52800
1998-10-05	16.44	16.75	16.38	16.75	14700
1998-10-06	16.81	17.50	16.81	17.13	18800
1998-10-07	17.38	17.38	17.00	17.19	74900
1998-10-08	17.06	17.06	16.38	16.50	30400
1998-10-09	16.75	17.00	16.63	16.94	19300
1998-10-12	16.88	17.50	16.81	17.25	17400
1998-10-13	17.13	17.13	16.75	16.75	17600
1998-10-14	16.75	18.13	16.63	18.00	43200
1998-10-15	18.00	19.13	17.63	18.81	92100
1998-10-16	18.81	18.94	18.38	18.50	20400
1998-10-19	18.50	18.50	18.25	18.44	10900
1998-10-20	18.56	18.63	18.50	18.63	20000
1998-10-21	18.50	18.75	18.25	18.38	6900
1998-10-22	18.38	18.38	18.06	18.31	7600
1998-10-23	18.31	18.63	18.31	18.44	17300
1998-10-26	18.31	18.88	18.31	18.56	19500
1998-10-27	18.75	18.88	18.19	18.50	23100
1998-10-28	17.88	17.88	17.19	17.19	31400
1998-10-29	17.75	17.75	17.50	17.69	29300
1998-10-30	17.63	17.94	17.50	17.75	10900
1998-11-02	17.81	18.00	17.75	17.88	16100
1998-11-03	18.00	18.00	17.88	17.94	5800
1998-11-04	17.88	17.94	17.75	17.88	11700
1998-11-05	17.88	18.00	17.75	17.75	12500
1998-11-06	17.88	18.19	17.81	17.94	23100
1998-11-09	17.94	18.50	17.94	18.50	24500
1998-11-10	18.38	18.38	17.88	17.94	18400
1998-11-11	17.94	18.00	17.88	17.88	3400
1998-11-12	18.00	18.00	17.63	17.69	10500
1998-11-13	17.63	17.63	17.38	17.50	5900
1998-11-16	17.75	17.75	17.00	17.00	24900
1998-11-17	17.00	17.25	16.94	16.94	16400
1998-11-18	16.94	17.00	16.88	16.88	11200
1998-11-19	16.94	17.13	16.88	16.88	20100
1998-11-20	16.88	17.00	16.88	16.88	6600
1998-11-23	16.88	17.25	16.56	17.25	24100
1998-11-24	17.25	17.56	17.25	17.38	24400
1998-11-25	17.50	17.75	17.38	17.75	19300
1998-11-27	17.75	18.00	17.75	18.00	2200
1998-11-30	17.81	18.19	17.81	17.88	32600
1998-12-01	17.75	17.88	17.44	17.44	22600
1998-12-02	17.44	17.44	17.13	17.25	13700
1998-12-03	17.19	17.38	16.63	16.63	8800
1998-12-04	16.88	16.88	16.56	16.63	11300
1998-12-07	16.75	16.94	16.56	16.94	14800
1998-12-08	17.00	17.00	16.63	16.81	8000
1998-12-09	16.63	16.63	16.19	16.44	33800
1998-12-10	16.38	16.75	16.38	16.56	12000
1998-12-11	16.50	16.50	16.31	16.38	18200
1998-12-14	16.25	16.25	15.25	15.38	40000
1998-12-15	15.19	15.38	14.50	14.75	30400
1998-12-16	14.50	15.00	14.44	14.63	48100
1998-12-17	14.69	14.75	14.00	14.06	25600
1998-12-18	14.00	14.19	13.88	14.19	28900
1998-12-21	14.06	14.13	13.75	14.00	36500
1998-12-22	14.00	14.50	13.81	14.50	30800
1998-12-23	14.44	14.44	14.00	14.13	40200
1998-12-24	14.19	14.38	13.63	14.38	34400
1998-12-28	14.31	14.50	14.19	14.44	33600
1998-12-29	14.19	14.25	13.63	14.25	59600
1998-12-30	14.13	14.25	13.94	14.19	43500
1998-12-31	14.19	14.44	13.88	14.44	39100
1999-01-04	14.50	14.94	14.50	14.94	18600
1999-01-05	14.88	15.31	14.81	15.31	14800
1999-01-06	15.25	15.50	15.25	15.44	20900
1999-01-07	15.56	15.56	15.38	15.56	5400
1999-01-08	15.56	16.00	15.56	15.94	15000
1999-01-11	16.00	16.13	15.88	16.06	12000
1999-01-12	16.06	16.31	16.06	16.25	11800
1999-01-13	16.19	16.25	16.06	16.13	5200
1999-01-14	16.19	16.19	16.06	16.13	2800
1999-01-15	16.13	16.13	15.75	16.06	33800
1999-01-19	16.00	16.13	16.00	16.00	22500
1999-01-20	16.19	16.25	16.13	16.19	14400
1999-01-21	16.25	16.31	16.13	16.31	8400
1999-01-22	16.31	16.31	16.00	16.31	14400
1999-01-25	16.25	16.25	15.94	16.00	26000
1999-01-26	16.19	16.19	15.63	15.88	47400
1999-01-27	15.25	15.25	14.88	15.00	13800
1999-01-28	15.00	15.13	14.75	14.75	18600
1999-01-29	14.88	14.94	14.63	14.63	12100
1999-02-01	14.69	14.69	14.50	14.56	11900
1999-02-02	14.44	14.44	14.13	14.19	7300
1999-02-03	14.31	14.31	13.88	14.06	22500
1999-02-04	14.00	14.25	13.88	13.88	31100
1999-02-05	13.94	14.25	13.88	14.25	12200
1999-02-08	14.38	14.44	14.25	14.38	5800
1999-02-09	14.25	14.56	14.25	14.31	12700
1999-02-10	14.38	14.75	14.13	14.13	31300
1999-02-11	14.13	14.44	14.13	14.25	13600
1999-02-12	14.38	14.50	14.13	14.31	8200
1999-02-16	14.56	14.69	14.31	14.69	24200
1999-02-17	14.63	14.75	14.25	14.25	11900
1999-02-18	14.25	14.25	14.00	14.19	6600
1999-02-19	14.19	14.25	14.13	14.19	4800
1999-02-22	14.25	14.25	14.00	14.00	16500
1999-02-23	14.00	14.13	13.75	14.00	14400
1999-02-24	14.13	14.25	13.75	13.75	9700
1999-02-25	13.75	14.13	13.63	13.88	24500
1999-02-26	13.81	13.94	13.75	13.75	7600
1999-03-01	13.69	13.69	13.50	13.50	12800
1999-03-02	13.63	13.94	13.63	13.75	12400
1999-03-03	13.69	13.75	13.69	13.75	4500
1999-03-04	13.75	13.75	13.25	13.63	24400
1999-03-05	13.75	13.94	13.75	13.88	12600
1999-03-08	13.88	13.94	13.75	13.94	16100
1999-03-09	14.00	14.44	13.94	14.44	11200
1999-03-10	14.50	14.63	14.44	14.63	7500
1999-03-11	14.56	14.81	14.56	14.69	13800
1999-03-12	14.69	15.25	14.69	15.19	17800
1999-03-15	15.38	15.38	14.94	15.13	22000
1999-03-16	15.13	15.31	15.00	15.00	7900
1999-03-17	14.94	14.94	14.50	14.50	11000
1999-03-18	14.63	14.75	14.63	14.63	8600
1999-03-19	14.63	14.69	14.56	14.69	17600
1999-03-22	14.69	14.75	14.69	14.75	3800
1999-03-23	14.88	14.88	14.63	14.81	15100
1999-03-24	14.75	14.75	14.63	14.63	5800
1999-03-25	14.63	14.94	14.63	14.81	8500
1999-03-26	14.75	14.88	14.69	14.88	6600
1999-03-29	14.75	15.00	14.69	14.88	16100
1999-03-30	14.94	15.00	14.88	15.00	18200
1999-03-31	14.94	15.13	14.88	15.00	10000
1999-04-01	15.13	15.13	14.88	15.00	5400
1999-04-05	14.94	15.00	14.63	14.63	11600
1999-04-06	14.69	14.88	14.63	14.88	8300
1999-04-07	14.75	14.75	14.50	14.50	8000
1999-04-08	14.50	14.63	14.31	14.31	8300
1999-04-09	14.31	14.38	14.00	14.13	11700
1999-04-12	14.00	14.25	13.94	14.00	15900
1999-04-13	14.00	14.25	13.94	14.25	16600
1999-04-14	14.38	14.38	14.00	14.06	20000
1999-04-15	14.06	14.50	14.06	14.50	8600
1999-04-16	14.50	14.56	14.38	14.56	8500
1999-04-19	14.56	15.00	14.38	14.88	38800
1999-04-20	15.00	15.00	14.75	14.81	7700
1999-04-21	14.94	15.00	14.75	15.00	13900
1999-04-22	15.00	15.06	14.94	15.06	14600
1999-04-23	15.06	15.13	14.88	15.06	15700
1999-04-26	15.19	15.19	15.06	15.19	28400
1999-04-27	15.13	15.25	14.75	14.88	57100
1999-04-28	14.38	14.56	14.25	14.56	7600
1999-04-29	14.50	14.63	14.31	14.31	14600
1999-04-30	14.31	14.50	14.25	14.38	14000
1999-05-03	14.38	14.44	14.38	14.38	15100
1999-05-04	14.25	14.50	14.25	14.44	6400
1999-05-05	14.44	14.50	14.38	14.38	11600
1999-05-06	14.31	14.56	14.13	14.38	18000
1999-05-07	14.50	14.56	14.19	14.25	28300
1999-05-10	14.38	14.44	14.25	14.38	20400
1999-05-11	14.38	14.50	14.31	14.44	14100
1999-05-12	14.44	14.44	14.31	14.31	11300
1999-05-13	14.38	14.44	14.13	14.38	20800
1999-05-14	14.38	14.38	14.13	14.25	7500
1999-05-17	14.50	14.50	14.13	14.19	22600
1999-05-18	14.19	14.19	14.00	14.19	20100
1999-05-19	14.25	14.25	14.06	14.06	14700
1999-05-20	14.13	14.19	14.00	14.06	10100
1999-05-21	14.06	14.13	14.06	14.06	6900
1999-05-24	14.00	14.25	14.00	14.19	23200
1999-05-25	14.19	14.44	14.13	14.44	17000
1999-05-26	14.44	14.44	14.25	14.25	11600
1999-05-27	14.31	14.44	14.25	14.44	12700
1999-05-28	14.38	14.44	14.13	14.13	31200
1999-06-01	14.00	14.13	14.00	14.00	52400
1999-06-02	14.13	14.13	14.00	14.06	20800
1999-06-03	14.13	14.19	14.00	14.06	8700
1999-06-04	14.06	14.13	14.00	14.06	6300
1999-06-07	14.06	14.13	14.06	14.06	5700
1999-06-08	14.19	14.25	14.06	14.13	4600
1999-06-09	14.25	14.25	13.88	13.88	29300
1999-06-10	13.88	14.00	13.88	14.00	7700
1999-06-11	14.00	14.00	13.81	13.88	18100
1999-06-14	13.75	14.06	13.75	13.94	16600
1999-06-15	14.00	14.00	13.81	13.94	6100
1999-06-16	13.88	14.06	13.88	14.00	13800
1999-06-17	14.00	14.06	13.94	14.00	7100
1999-06-18	14.06	14.06	13.88	13.88	13900
1999-06-21	13.88	14.13	13.88	14.00	9000
1999-06-22	14.00	14.13	13.88	13.94	17700
1999-06-23	14.00	14.13	13.94	14.00	21700
1999-06-24	14.13	14.31	14.00	14.31	14200
1999-06-25	14.31	14.44	14.25	14.44	15100
1999-06-28	14.50	14.56	14.50	14.56	4300
1999-06-29	14.50	14.56	14.50	14.50	7100
1999-06-30	14.63	14.88	14.56	14.88	16500
1999-07-01	14.81	15.00	14.00	15.00	15300
1999-07-02	15.06	15.06	14.94	15.00	13500
1999-07-06	14.94	15.19	14.94	15.19	13600
1999-07-07	15.19	15.38	15.19	15.25	31000
1999-07-08	15.25	15.25	15.00	15.25	9300
1999-07-09	15.25	15.38	15.25	15.38	5600
1999-07-12	15.38	15.44	15.31	15.31	6200
1999-07-13	15.31	15.38	15.25	15.38	9400
1999-07-14	15.31	15.38	15.31	15.38	6100
1999-07-15	15.38	15.38	15.31	15.38	7000
1999-07-16	15.38	15.38	15.31	15.38	10100
1999-07-19	15.31	15.38	15.31	15.31	2400
1999-07-20	15.25	15.25	15.13	15.25	8900
1999-07-21	15.19	15.38	15.00	15.06	41600
1999-07-22	15.00	15.25	15.00	15.19	10000
1999-07-23	15.25	15.50	15.13	15.13	20000
1999-07-26	15.13	15.38	15.13	15.38	7200
1999-07-27	15.38	15.44	15.06	15.13	18000
1999-07-28	14.63	14.63	14.44	14.50	13700
1999-07-29	14.56	14.63	14.50	14.63	12500
1999-07-30	14.63	14.69	14.50	14.50	6800
1999-08-02	14.44	14.56	14.31	14.31	20900
1999-08-03	14.25	14.31	14.25	14.31	2800
1999-08-04	14.38	14.38	14.25	14.25	10300
1999-08-05	14.31	14.31	13.88	13.88	25400
1999-08-06	13.81	13.94	13.81	13.94	10300
1999-08-09	13.94	14.06	13.81	13.94	8100
1999-08-10	14.00	14.00	13.44	13.69	42000
1999-08-11	13.69	13.75	13.50	13.50	13500
1999-08-12	13.38	14.06	13.38	14.06	46900
1999-08-13	14.13	14.38	14.13	14.31	13400
1999-08-16	14.44	14.50	14.19	14.25	23300
1999-08-17	14.38	14.56	14.31	14.38	21600
1999-08-18	14.50	14.63	14.50	14.63	6000
1999-08-19	14.69	14.81	14.69	14.81	3000
1999-08-20	14.81	14.81	14.50	14.75	5400
1999-08-23	14.81	14.81	14.31	14.31	9000
1999-08-24	14.38	14.38	13.94	13.94	33500
1999-08-25	13.94	14.00	13.88	13.94	25800
1999-08-26	13.88	13.88	13.63	13.75	29800
1999-08-27	13.69	13.94	13.63	13.81	20800
1999-08-30	13.69	13.75	13.44	13.56	21300
1999-08-31	13.56	13.69	13.50	13.56	3800
1999-09-01	13.56	13.75	13.50	13.75	5800
1999-09-02	13.69	13.81	13.56	13.69	13900
1999-09-03	13.56	13.63	13.56	13.56	2100
1999-09-07	13.69	13.75	13.44	13.50	16200
1999-09-08	13.56	13.56	13.44	13.44	7800
1999-09-09	13.50	13.50	13.25	13.38	18000
1999-09-10	13.38	13.38	12.75	13.00	35300
1999-09-13	13.00	13.00	12.75	12.81	18200
1999-09-14	12.69	12.69	12.50	12.50	22900
1999-09-15	12.50	12.50	12.13	12.19	18800
1999-09-16	12.25	12.38	11.94	11.94	38100
1999-09-17	11.94	12.31	11.94	12.13	27200
1999-09-20	12.31	12.44	12.25	12.38	11100
1999-09-21	12.50	12.81	12.44	12.81	21800
1999-09-22	12.88	12.88	12.69	12.69	20400
1999-09-23	12.69	12.69	12.63	12.69	5900
1999-09-24	12.69	12.69	12.56	12.63	10800
1999-09-27	12.63	12.63	12.50	12.50	7800
1999-09-28	12.56	12.69	12.50	12.69	5200
1999-09-29	12.63	12.69	12.44	12.44	13500
1999-09-30	12.44	12.44	12.31	12.31	5900
1999-10-01	12.31	12.31	12.25	12.31	8600
1999-10-04	12.25	12.44	12.25	12.38	18500
1999-10-05	12.38	12.63	12.31	12.56	21600
1999-10-06	12.50	12.56	12.31	12.38	19400
1999-10-07	12.38	12.50	12.38	12.44	7400
1999-10-08	12.56	12.75	12.50	12.75	14800
1999-10-11	12.75	12.75	12.44	12.44	17200
1999-10-12	12.44	12.44	12.38	12.38	2000
1999-10-13	12.38	12.44	12.31	12.38	5400
1999-10-14	12.31	12.31	12.00	12.19	22800
1999-10-15	12.19	12.19	12.13	12.19	4100
1999-10-18	12.25	12.25	11.88	11.94	11500
1999-10-19	12.00	12.19	11.88	12.13	15500
1999-10-20	12.13	12.63	12.13	12.56	16600
1999-10-21	12.56	12.63	12.50	12.56	5400
1999-10-22	12.56	12.69	12.50	12.50	18700
1999-10-25	12.44	12.69	12.31	12.56	24700
1999-10-26	12.50	12.81	12.50	12.63	18100
1999-10-27	12.25	12.25	11.56	11.69	22900
1999-10-28	11.81	11.81	11.50	11.56	16400
1999-10-29	11.50	11.50	10.56	10.75	30300
1999-11-01	10.75	10.75	9.81	9.88	72100
1999-11-02	9.75	10.00	8.75	9.44	74000
1999-11-03	9.38	9.88	9.38	9.50	46300
1999-11-04	9.38	9.38	8.56	8.69	63200
1999-11-05	8.44	8.50	7.38	7.69	161100
1999-11-08	7.69	8.13	7.50	7.88	81100
1999-11-09	7.94	8.38	7.81	8.25	56400
1999-11-10	8.13	9.31	8.13	9.25	53700
1999-11-11	9.25	9.63	9.00	9.56	46700
1999-11-12	9.56	9.88	9.56	9.81	23800
1999-11-15	9.75	9.75	9.06	9.06	32000
1999-11-16	9.25	9.38	8.81	8.81	49100
1999-11-17	8.88	9.06	8.56	9.00	39100
1999-11-18	8.88	9.00	8.69	8.75	34400
1999-11-19	9.00	9.00	8.75	8.81	40800
1999-11-22	8.69	8.75	8.25	8.50	44100
1999-11-23	8.44	8.69	8.25	8.69	31000
1999-11-24	8.75	8.94	8.31	8.38	52000
1999-11-26	8.38	8.44	8.25	8.44	11700
1999-11-29	8.38	8.44	8.06	8.13	57500
1999-11-30	8.06	8.19	7.94	8.00	49800
1999-12-01	8.06	8.56	8.06	8.38	48100
1999-12-02	8.31	8.50	8.06	8.06	32400
1999-12-03	8.06	8.25	7.50	7.50	42800
1999-12-06	7.56	7.69	7.25	7.31	64000
1999-12-07	7.31	7.38	7.00	7.13	60200
1999-12-08	7.00	7.19	6.63	6.69	71000
1999-12-09	6.63	7.38	6.63	7.38	125200
1999-12-10	7.50	7.63	7.13	7.13	40600
1999-12-13	7.13	7.25	7.00	7.13	45000
1999-12-14	7.06	7.38	6.88	7.13	74200
1999-12-15	7.13	7.31	7.00	7.06	68500
1999-12-16	7.00	8.69	7.00	8.69	91700
1999-12-17	8.56	9.19	8.25	9.00	71800
1999-12-20	9.25	9.38	8.88	9.13	54500
1999-12-21	9.06	9.25	8.88	9.06	54500
1999-12-22	9.13	9.19	9.06	9.06	36500
1999-12-23	9.00	9.00	8.69	8.81	40700
1999-12-27	8.88	8.88	8.13	8.31	57000
1999-12-28	8.38	8.50	8.25	8.31	54600
1999-12-29	8.31	8.44	7.81	7.88	58300
1999-12-30	7.94	8.00	7.31	7.50	69500
1999-12-31	7.56	8.13	7.50	8.06	42600
2000-01-03	8.25	8.31	8.06	8.25	53200
2000-01-04	8.13	8.44	8.13	8.31	19500
2000-01-05	8.38	8.56	8.38	8.50	12700
2000-01-06	8.44	9.00	8.44	9.00	24200
2000-01-07	9.06	9.19	9.00	9.06	18400
2000-01-10	9.00	9.06	8.63	8.69	30200
2000-01-11	8.75	9.00	8.75	8.88	31000
2000-01-12	9.00	9.06	8.94	9.00	13600
2000-01-13	9.00	9.38	9.00	9.38	21900
2000-01-14	9.44	9.56	9.38	9.44	10500
2000-01-18	9.50	9.69	9.44	9.69	27100
2000-01-19	9.69	9.88	9.56	9.88	25600
2000-01-20	9.88	9.88	9.69	9.75	14900
2000-01-21	9.69	9.75	9.50	9.63	18400
2000-01-24	9.75	10.25	9.75	10.13	63300
2000-01-25	10.06	10.56	10.00	10.44	57200
2000-01-26	10.38	10.50	10.13	10.19	115200
2000-01-27	9.81	9.81	9.31	9.44	30400
2000-01-28	9.31	9.69	9.31	9.50	30600
2000-01-31	9.50	9.63	9.50	9.63	16900
2000-02-01	9.56	9.63	9.06	9.06	18900
2000-02-02	9.00	9.06	8.75	8.75	17700
2000-02-03	8.63	8.63	8.19	8.38	27600
2000-02-04	8.31	8.38	8.25	8.31	19600
2000-02-07	8.31	8.44	8.13	8.13	20600
2000-02-08	8.19	8.25	8.06	8.13	23300
2000-02-09	8.06	8.06	7.56	7.69	38200
2000-02-10	7.56	7.88	7.50	7.75	25400
2000-02-11	7.81	7.88	7.75	7.81	15300
2000-02-14	7.75	7.88	7.75	7.81	11900
2000-02-15	7.94	8.38	7.88	8.25	38600
2000-02-16	8.19	8.38	8.13	8.13	16800
2000-02-17	8.31	8.31	8.19	8.25	12600
2000-02-18	8.19	8.31	8.19	8.19	17100
2000-02-22	8.25	8.31	8.13	8.19	27800
2000-02-23	8.13	8.25	8.13	8.19	18000
2000-02-24	8.13	8.25	8.00	8.00	19800
2000-02-25	8.00	8.13	7.94	8.13	15600
2000-02-28	8.00	8.50	7.94	8.00	34300
2000-02-29	8.06	8.19	8.00	8.13	22500
2000-03-01	8.00	8.19	7.81	7.88	23900
2000-03-02	7.88	8.25	7.88	8.13	25200
2000-03-03	8.13	8.19	8.13	8.19	15900
2000-03-06	8.19	8.19	8.06	8.06	15700
2000-03-07	8.06	8.25	8.06	8.19	13900
2000-03-08	8.06	8.19	8.06	8.13	12200
2000-03-09	8.13	8.25	8.00	8.00	14500
2000-03-10	8.13	8.13	7.94	8.00	13700
2000-03-13	8.06	8.06	7.88	7.94	25900
2000-03-14	8.06	8.13	8.00	8.00	8900
2000-03-15	8.00	8.06	7.94	8.00	14200
2000-03-16	8.00	8.31	8.00	8.13	21100
2000-03-17	8.19	8.19	8.00	8.13	10700
2000-03-20	8.13	8.38	8.13	8.38	16600
2000-03-21	8.25	8.88	8.25	8.88	14900
2000-03-22	8.88	9.31	8.88	9.00	27700
2000-03-23	8.88	9.13	8.88	9.13	5500
2000-03-24	9.19	9.31	9.00	9.06	18900
2000-03-27	9.06	9.56	9.06	9.56	30700
2000-03-28	9.63	10.13	9.50	9.81	32500
2000-03-29	9.75	10.13	9.63	9.81	26300
2000-03-30	9.69	9.75	9.38	9.38	12800
2000-03-31	9.44	9.69	9.13	9.25	17100
2000-04-03	9.00	9.50	9.00	9.50	25400
2000-04-04	9.38	9.50	9.06	9.25	13200
2000-04-05	9.13	9.13	8.81	8.94	27900
2000-04-06	8.81	9.25	8.81	9.06	16600
2000-04-07	9.00	9.31	9.00	9.31	10200
2000-04-10	9.25	9.56	9.25	9.31	19100
2000-04-11	9.31	9.31	9.13	9.13	8300
2000-04-12	9.06	9.25	9.00	9.25	12100
2000-04-13	9.19	9.19	8.50	8.63	34300
2000-04-14	8.75	9.13	8.69	8.88	11600
2000-04-17	8.94	9.00	8.63	8.69	34300
2000-04-18	8.63	8.88	8.63	8.75	30100
2000-04-19	8.88	9.06	8.81	8.94	29500
2000-04-20	9.06	9.25	9.00	9.19	18800
2000-04-24	9.13	9.63	9.13	9.50	53800
2000-04-25	9.38	9.81	9.38	9.63	75500
2000-04-26	9.63	9.88	9.50	9.75	67900
2000-04-27	9.38	9.50	9.00	9.31	57100
2000-04-28	9.31	9.63	9.25	9.50	35600
2000-05-01	9.50	9.50	9.31	9.50	15800
2000-05-02	9.13	9.19	9.00	9.06	47900
2000-05-03	9.19	9.19	9.00	9.06	16700
2000-05-04	9.06	9.19	9.00	9.13	15800
2000-05-05	9.19	9.19	8.94	8.94	8700
2000-05-08	8.94	9.00	8.88	8.88	11200
2000-05-09	8.75	8.88	8.69	8.88	14100
2000-05-10	8.63	8.63	6.63	6.88	198900
2000-05-11	6.38	6.63	5.63	6.19	198200
2000-05-12	6.06	6.13	5.50	5.69	140300
2000-05-15	5.69	5.88	5.63	5.88	83500
2000-05-16	6.00	6.00	5.75	5.88	63400
2000-05-17	5.81	5.88	5.63	5.63	65700
2000-05-18	5.75	5.75	5.50	5.56	36800
2000-05-19	5.56	5.63	5.50	5.56	19000
2000-05-22	5.69	5.69	5.50	5.50	31600
2000-05-23	5.56	5.69	5.50	5.69	17800
2000-05-24	5.56	5.63	5.50	5.50	44600
2000-05-25	5.50	5.63	5.13	5.25	26700
2000-05-26	5.13	5.19	5.06	5.13	60500
2000-05-30	5.06	5.13	4.88	5.00	54300
2000-05-31	4.88	5.19	4.88	5.13	26400
2000-06-01	5.13	5.38	5.13	5.38	25700
2000-06-02	5.44	5.81	5.44	5.81	51100
2000-06-05	5.75	6.19	5.75	6.06	17300
2000-06-06	6.06	6.50	6.06	6.50	31700
2000-06-07	6.44	7.00	6.38	6.44	48600
2000-06-08	6.56	6.63	6.38	6.38	10700
2000-06-09	6.50	6.63	6.50	6.63	12700
2000-06-12	6.75	7.13	6.50	6.81	38300
2000-06-13	6.94	7.00	6.63	6.94	117000
2000-06-14	7.00	7.13	6.88	7.00	28200
2000-06-15	7.00	7.00	6.75	6.88	16400
2000-06-16	6.88	6.88	6.63	6.69	22700
2000-06-19	6.75	6.88	6.69	6.88	25000
2000-06-20	6.81	6.94	6.75	6.88	19500
2000-06-21	6.88	7.00	6.75	6.88	8100
2000-06-22	6.88	6.94	6.75	6.94	16200
2000-06-23	6.88	7.00	6.75	6.88	23300
2000-06-26	6.88	7.00	6.75	6.88	12900
2000-06-27	6.94	7.00	6.81	6.88	9400
2000-06-28	6.88	7.00	6.75	6.75	26400
2000-06-29	6.88	6.94	6.81	6.88	11000
2000-06-30	6.88	6.88	6.88	6.88	9600
2000-07-03	6.88	7.00	6.81	7.00	21700
2000-07-05	7.00	7.00	6.81	6.88	26800
2000-07-06	6.88	7.00	6.88	6.94	6900
2000-07-07	7.00	7.19	6.94	7.13	60900
2000-07-10	7.13	7.19	7.00	7.19	30100
2000-07-11	7.13	7.19	7.00	7.06	10600
2000-07-12	7.13	7.19	7.00	7.00	16200
2000-07-13	7.06	7.06	6.88	7.00	23400
2000-07-14	7.00	7.13	7.00	7.13	24600
2000-07-17	7.13	7.44	7.13	7.44	56400
2000-07-18	7.50	7.50	7.25	7.25	30600
2000-07-19	7.25	7.31	7.25	7.31	27900
2000-07-20	7.31	7.63	7.31	7.63	37900
2000-07-21	7.63	7.75	7.50	7.56	65800
2000-07-24	7.88	8.00	7.88	8.00	56100
2000-07-25	8.00	8.00	7.88	7.88	46500
2000-07-26	7.94	7.94	7.00	7.44	74500
2000-07-27	7.00	7.38	7.00	7.06	38400
2000-07-28	7.00	7.06	6.75	6.81	30800
2000-07-31	6.75	6.75	6.38	6.50	25900
2000-08-01	6.38	6.88	6.25	6.88	27800
2000-08-02	6.88	6.88	6.75	6.81	23900
2000-08-03	6.69	6.69	6.25	6.31	23200
2000-08-04	6.38	6.50	6.25	6.38	18200
2000-08-07	6.25	6.38	6.25	6.38	8000
2000-08-08	6.44	6.44	6.19	6.25	26500
2000-08-09	6.31	6.44	6.25	6.31	23400
2000-08-10	6.25	6.44	6.25	6.31	20900
2000-08-11	6.31	6.44	6.25	6.25	35300
2000-08-14	6.38	6.44	6.25	6.31	41400
2000-08-15	6.38	6.50	6.31	6.38	24200
2000-08-16	6.38	6.44	6.25	6.31	13200
2000-08-17	6.31	6.31	6.13	6.13	15500
2000-08-18	6.00	6.13	6.00	6.06	14100
2000-08-21	6.00	6.25	5.94	6.13	20000
2000-08-22	6.13	6.19	5.94	5.94	19600
2000-08-23	5.94	6.13	5.69	6.00	39000
2000-08-24	6.13	6.19	6.06	6.13	15400
2000-08-25	6.19	6.25	6.13	6.25	27400
2000-08-28	6.25	6.31	6.19	6.25	17800
2000-08-29	6.38	6.50	6.31	6.38	29700
2000-08-30	6.31	6.31	6.25	6.31	9700
2000-08-31	6.31	6.63	6.31	6.63	47000
2000-09-01	6.69	6.75	6.63	6.69	13500
2000-09-05	6.69	6.69	6.56	6.63	10400
2000-09-06	6.75	6.88	6.63	6.81	23600
2000-09-07	6.81	6.88	6.63	6.63	13900
2000-09-08	6.63	6.63	6.31	6.38	17400
2000-09-11	6.50	6.69	6.50	6.56	31000
2000-09-12	6.56	6.56	6.25	6.25	22300
2000-09-13	6.25	6.44	6.25	6.44	14300
2000-09-14	6.56	6.69	6.50	6.50	23900
2000-09-15	6.63	6.69	6.50	6.69	20700
2000-09-18	6.63	6.75	6.63	6.75	17300
2000-09-19	6.69	6.88	6.50	6.69	31900
2000-09-20	6.81	6.81	6.63	6.63	12500
2000-09-21	6.50	6.56	6.38	6.44	13000
2000-09-22	6.56	6.69	6.50	6.63	28100
2000-09-25	6.63	6.81	6.56	6.81	25900
2000-09-26	6.75	6.88	6.56	6.56	26700
2000-09-27	6.63	6.69	6.50	6.50	9400
2000-09-28	6.63	6.75	6.50	6.69	32600
2000-09-29	6.69	6.88	6.56	6.81	31600
2000-10-02	6.88	6.88	6.38	6.50	31400
2000-10-03	6.63	6.88	6.63	6.75	17100
2000-10-04	6.81	6.88	6.75	6.81	12800
2000-10-05	6.81	6.94	6.75	6.81	17300
2000-10-06	6.94	6.94	6.50	6.88	33700
2000-10-09	6.81	6.94	6.75	6.88	14800
2000-10-10	6.88	6.94	6.38	6.63	23600
2000-10-11	6.50	6.63	6.38	6.56	30100
2000-10-12	6.69	7.00	6.69	6.94	38500
2000-10-13	6.94	7.00	6.81	6.94	22400
2000-10-16	6.94	6.94	6.75	6.75	28100
2000-10-17	6.75	6.75	6.38	6.44	22600
2000-10-18	6.44	6.44	6.13	6.38	15600
2000-10-19	6.38	6.56	6.19	6.44	45700
2000-10-20	6.44	6.56	6.38	6.44	39300
2000-10-23	6.38	6.38	6.13	6.19	47000
2000-10-24	6.31	6.38	6.25	6.31	31700
2000-10-25	6.31	6.50	6.31	6.38	69300
2000-10-26	6.50	6.56	6.38	6.56	42100
2000-10-27	6.19	6.19	5.94	5.94	48800
2000-10-30	5.81	5.81	4.19	5.25	150800
2000-10-31	4.50	4.75	4.25	4.56	150500
2000-11-01	4.50	4.50	4.06	4.25	108100
2000-11-02	4.25	4.44	4.00	4.31	103000
2000-11-03	4.31	4.50	4.31	4.50	110800
2000-11-06	4.63	4.88	4.56	4.56	63300
2000-11-07	4.56	4.69	4.38	4.44	26400
2000-11-08	4.44	4.50	4.31	4.50	38900
2000-11-09	4.44	4.56	4.06	4.50	88100
2000-11-10	4.63	4.63	4.50	4.50	10500
2000-11-13	4.38	4.38	4.13	4.19	44200
2000-11-14	4.31	4.44	4.25	4.44	33300
2000-11-15	4.81	4.81	4.56	4.56	52000
2000-11-16	4.56	4.75	4.50	4.75	35300
2000-11-17	4.69	4.75	4.63	4.63	20700
2000-11-20	4.56	4.63	4.38	4.38	28400
2000-11-21	4.31	4.38	4.06	4.06	48700
2000-11-22	4.25	4.44	4.19	4.38	28800
2000-11-24	4.44	4.50	4.25	4.31	14800
2000-11-27	4.31	4.44	4.13	4.25	82100
2000-11-28	4.13	4.25	4.06	4.13	16900
2000-11-29	4.13	4.19	4.00	4.06	33500
2000-11-30	4.06	4.38	4.00	4.38	57200
2000-12-01	4.25	4.44	4.19	4.19	31200
2000-12-04	4.19	4.38	4.13	4.19	25000
2000-12-05	4.19	4.19	4.13	4.13	23900
2000-12-06	4.13	4.44	4.06	4.44	58000
2000-12-07	4.38	4.50	4.13	4.44	75000
2000-12-08	4.44	4.44	4.19	4.31	26800
2000-12-11	4.25	4.44	4.25	4.38	27800
2000-12-12	4.38	4.50	4.25	4.38	70900
2000-12-13	4.50	4.75	4.31	4.75	65000
2000-12-14	4.38	4.69	4.31	4.63	37900
2000-12-15	4.50	4.94	4.50	4.63	36600
2000-12-18	4.63	4.63	4.25	4.50	68100
2000-12-19	4.44	4.56	4.38	4.50	75100
2000-12-20	4.38	4.56	4.31	4.44	76700
2000-12-21	4.31	4.31	3.88	4.00	66000
2000-12-22	4.13	4.13	3.94	3.94	86000
2000-12-26	3.94	3.94	3.38	3.44	115000
2000-12-27	3.44	3.63	3.25	3.50	81800
2000-12-28	3.56	3.56	3.38	3.50	85200
2000-12-29	3.50	3.63	3.25	3.63	102900
2001-01-02	3.56	3.88	3.50	3.81	18100
2001-01-03	3.88	4.13	3.81	4.13	16300
2001-01-04	4.19	4.63	4.13	4.63	25600
2001-01-05	4.63	4.75	4.63	4.75	15900
2001-01-08	4.56	4.56	4.38	4.50	36300
2001-01-09	4.50	4.56	4.44	4.56	21800
2001-01-10	4.56	4.56	4.50	4.56	11700
2001-01-11	4.50	4.63	4.50	4.56	16900
2001-01-12	4.69	4.94	4.63	4.88	21100
2001-01-16	4.94	5.13	4.88	5.00	22100
2001-01-17	5.00	5.06	4.88	4.88	19400
2001-01-18	5.00	5.00	4.75	5.00	55400
2001-01-19	5.00	5.00	4.94	4.94	16700
2001-01-22	4.88	5.06	4.69	4.94	47600
2001-01-23	4.94	5.00	4.88	4.94	15900
2001-01-24	4.88	5.00	4.81	4.94	25700
2001-01-25	5.00	5.13	4.94	5.13	57600
2001-01-26	5.13	5.13	5.00	5.13	35600
2001-01-29	4.90	5.10	4.90	5.00	32300
2001-01-30	5.09	5.09	4.98	5.00	49800
2001-01-31	5.05	5.10	4.90	5.10	40700
2001-02-01	5.15	5.24	5.05	5.05	44700
2001-02-02	5.05	5.21	5.05	5.20	24300
2001-02-05	5.15	5.20	5.05	5.15	24600
2001-02-06	5.10	5.20	5.10	5.15	32300
2001-02-07	5.15	5.20	5.10	5.18	19000
2001-02-08	5.10	5.24	5.10	5.15	17000
2001-02-09	5.20	5.23	5.10	5.15	12900
2001-02-12	5.20	5.35	5.10	5.25	37300
2001-02-13	5.40	5.50	5.35	5.45	20900
2001-02-14	5.55	5.70	5.50	5.63	39600
2001-02-15	5.50	5.60	5.50	5.60	30600
2001-02-16	5.55	5.60	5.52	5.60	19100
2001-02-20	5.60	5.60	5.34	5.55	19500
2001-02-21	5.50	5.60	5.40	5.60	27300
2001-02-22	5.55	5.81	5.53	5.68	25400
2001-02-23	5.74	5.80	5.55	5.55	27000
2001-02-26	5.65	5.65	5.40	5.45	10900
2001-02-27	5.40	5.48	5.35	5.45	7400
2001-02-28	5.40	5.40	5.25	5.35	10600
2001-03-01	5.30	5.45	5.15	5.31	29300
2001-03-02	5.25	5.25	5.20	5.20	9700
2001-03-05	5.20	5.47	5.20	5.45	10000
2001-03-06	5.55	5.67	5.40	5.55	12800
2001-03-07	5.50	5.68	5.45	5.60	23200
2001-03-08	5.68	5.70	5.58	5.70	8700
2001-03-09	5.60	5.70	5.60	5.60	16800
2001-03-12	5.65	5.65	5.51	5.51	4200
2001-03-13	5.59	5.59	5.50	5.59	14800
2001-03-14	5.58	5.60	5.50	5.51	5400
2001-03-15	5.60	5.60	5.51	5.60	30200
2001-03-16	5.70	5.75	5.62	5.66	5700
2001-03-19	5.66	6.10	5.66	6.05	11600
2001-03-20	6.10	6.10	6.00	6.00	12700
2001-03-21	6.05	6.08	6.00	6.05	12700
2001-03-22	6.00	6.00	5.15	5.35	48600
2001-03-23	5.20	5.90	5.20	5.53	38600
2001-03-26	5.65	5.85	5.65	5.82	13300
2001-03-27	5.90	6.05	5.83	6.05	11600
2001-03-28	5.90	6.03	5.86	5.95	11700
2001-03-29	5.85	5.98	5.85	5.90	9000
2001-03-30	5.80	6.00	5.75	6.00	14100
2001-04-02	5.90	5.98	5.83	5.90	4700
2001-04-03	5.87	5.87	5.85	5.85	1600
2001-04-04	5.80	5.80	5.60	5.80	9000
2001-04-05	5.70	5.75	5.60	5.75	9000
2001-04-06	5.78	5.78	5.60	5.65	12400
2001-04-09	5.65	5.79	5.60	5.75	11600
2001-04-10	5.70	5.80	5.70	5.75	8600
2001-04-11	5.84	5.85	5.70	5.85	23800
2001-04-12	5.75	5.75	5.55	5.69	10400
2001-04-16	5.69	5.78	5.65	5.65	9700
2001-04-17	5.65	5.75	5.55	5.69	12900
2001-04-18	5.70	5.80	5.60	5.70	24700
2001-04-19	5.71	5.79	5.65	5.79	12500
2001-04-20	5.79	5.85	5.65	5.85	20400
2001-04-23	5.85	5.85	5.71	5.79	10000
2001-04-24	5.79	5.90	5.70	5.85	20500
2001-04-25	5.90	6.00	5.82	5.95	27700
2001-04-26	5.70	5.80	5.65	5.78	24600
2001-04-27	5.70	5.80	5.65	5.71	21400
2001-04-30	5.75	5.95	5.50	5.70	37900
2001-05-01	5.55	5.74	5.55	5.74	23800
2001-05-02	5.74	5.75	5.40	5.50	20500
2001-05-03	5.59	5.59	5.47	5.55	5500
2001-05-04	5.50	5.65	5.50	5.64	5100
2001-05-07	5.50	5.62	5.45	5.60	10700
2001-05-08	5.60	5.60	5.40	5.40	11600
2001-05-09	5.50	5.50	5.50	5.50	1700
2001-05-10	5.55	5.59	5.46	5.50	14100
2001-05-11	5.50	5.50	5.40	5.50	21000
2001-05-14	5.55	5.60	5.40	5.58	13300
2001-05-15	5.58	5.65	5.51	5.62	16100
2001-05-16	5.69	5.69	5.40	5.50	31100
2001-05-17	5.35	5.55	5.35	5.40	19500
2001-05-18	5.45	5.55	5.40	5.40	31700
2001-05-21	5.40	5.50	5.33	5.33	9400
2001-05-22	5.33	5.50	5.30	5.30	18200
2001-05-23	5.31	5.34	4.50	5.00	72400
2001-05-24	4.95	5.00	4.75	4.85	26600
2001-05-25	4.85	4.99	4.75	4.90	18200
2001-05-29	4.95	4.95	4.82	4.94	11300
2001-05-30	4.90	4.90	4.55	4.70	35700
2001-05-31	4.80	4.86	4.65	4.65	8900
2001-06-01	4.67	5.00	4.67	4.90	20000
2001-06-04	4.88	4.90	4.80	4.80	17300
2001-06-05	4.75	4.82	4.65	4.65	5300
2001-06-06	4.66	4.84	4.55	4.55	26000
2001-06-07	4.50	4.50	4.28	4.35	20900
2001-06-08	4.35	4.49	4.20	4.22	23300
2001-06-11	4.29	4.35	4.23	4.33	16200
2001-06-12	4.30	4.45	4.30	4.38	22800
2001-06-13	4.35	4.35	4.25	4.29	17100
2001-06-14	4.30	4.40	4.28	4.29	11800
2001-06-15	4.29	4.35	4.15	4.29	16500
2001-06-18	4.26	4.39	4.25	4.30	13000
2001-06-19	4.25	4.44	4.22	4.44	19300
2001-06-20	4.45	4.45	4.30	4.30	16900
2001-06-21	4.30	4.52	4.30	4.50	25400
2001-06-22	4.50	4.50	4.40	4.50	24300
2001-06-25	4.50	4.50	4.30	4.30	21200
2001-06-26	4.35	4.60	4.28	4.30	20900
2001-06-27	4.30	4.30	4.20	4.20	11400
2001-06-28	4.16	4.27	4.16	4.16	10700
2001-06-29	4.20	4.30	4.20	4.30	4900
2001-07-02	4.40	4.40	4.30	4.40	6300
2001-07-03	4.30	4.40	4.20	4.37	3700
2001-07-05	4.50	4.60	4.50	4.50	8100
2001-07-06	4.45	4.55	4.35	4.50	12600
2001-07-09	4.45	4.70	4.30	4.60	43500
2001-07-10	4.70	4.70	4.51	4.65	6900
2001-07-11	4.60	4.69	4.50	4.61	9700
2001-07-12	4.74	4.74	4.55	4.70	21300
2001-07-13	4.74	4.84	4.71	4.75	35600
2001-07-16	4.84	5.00	4.75	4.95	35700
2001-07-17	5.00	5.11	4.95	5.00	58500
2001-07-18	4.90	5.10	4.80	5.10	29500
2001-07-19	5.10	5.25	5.10	5.25	31900
2001-07-20	5.25	5.35	5.20	5.29	41900
2001-07-23	5.35	5.49	5.30	5.40	42800
2001-07-24	5.45	5.50	5.45	5.49	22800
2001-07-25	5.50	5.50	5.27	5.43	40800
2001-07-26	5.35	5.44	5.27	5.39	37000
2001-07-27	5.10	5.27	5.10	5.14	31200
2001-07-30	5.06	5.07	5.05	5.05	30000
2001-07-31	5.05	5.14	5.05	5.14	9000
2001-08-01	5.14	5.14	5.07	5.14	17600
2001-08-02	5.14	5.14	5.06	5.12	7700
2001-08-03	5.05	5.09	5.05	5.06	4400
2001-08-06	5.14	5.14	5.10	5.10	5400
2001-08-07	5.06	5.10	5.00	5.09	31400
2001-08-08	5.05	5.14	4.99	4.99	20000
2001-08-09	5.09	5.10	4.85	4.90	17600
2001-08-10	4.85	5.58	4.81	5.55	128400
2001-08-13	5.50	5.54	5.28	5.50	38600
2001-08-14	5.51	5.70	5.40	5.60	48300
2001-08-15	5.60	5.75	5.60	5.60	30200
2001-08-16	5.75	5.85	5.65	5.80	33300
2001-08-17	5.70	5.78	5.66	5.71	14400
2001-08-20	5.70	5.89	5.69	5.75	58900
2001-08-21	5.79	5.89	5.78	5.82	26400
2001-08-22	5.78	6.15	5.78	6.00	32600
2001-08-23	6.00	6.50	6.00	6.50	22600
2001-08-24	6.50	6.92	6.35	6.49	45600
2001-08-27	6.55	6.55	6.05	6.30	58000
2001-08-28	6.20	6.30	5.90	6.18	48100
2001-08-29	6.18	6.18	6.10	6.14	7700
2001-08-30	6.14	6.14	5.85	6.00	32000
2001-08-31	6.05	6.09	5.90	5.99	6300
2001-09-04	5.90	5.97	5.75	5.95	18100
2001-09-05	5.97	5.98	5.75	5.94	16700
2001-09-06	5.88	5.94	5.83	5.92	10300
2001-09-07	5.92	5.99	5.85	5.97	56800
2001-09-10	5.90	6.00	5.87	5.90	11800
2001-09-17	5.86	6.08	5.81	6.05	31600
2001-09-18	6.10	6.24	6.00	6.04	27700
2001-09-19	6.00	6.00	5.52	5.70	24100
2001-09-20	5.65	5.75	5.60	5.70	20800
2001-09-21	5.60	5.63	4.90	5.25	35400
2001-09-24	5.15	5.60	5.15	5.60	25000
2001-09-25	5.45	5.58	5.45	5.50	16800
2001-09-26	5.50	5.70	5.45	5.51	8900
2001-09-27	5.45	5.50	5.40	5.45	8700
2001-09-28	5.58	5.83	5.48	5.82	25600
2001-10-01	5.80	5.95	5.76	5.95	25300
2001-10-02	5.97	6.15	5.87	6.00	66500
2001-10-03	6.10	6.10	5.85	6.03	19600
2001-10-04	6.01	6.12	6.01	6.10	20200
2001-10-05	6.02	6.24	6.02	6.20	31700
2001-10-08	6.15	6.65	6.15	6.60	34500
2001-10-09	6.60	6.60	6.34	6.35	7400
2001-10-10	6.25	6.35	6.06	6.10	20600
2001-10-11	6.15	6.40	6.15	6.40	10600
2001-10-12	6.49	6.50	6.35	6.35	6800
2001-10-15	6.39	6.50	6.36	6.50	17500
2001-10-16	6.45	6.59	6.35	6.59	16800
2001-10-17	6.59	6.60	6.36	6.55	29600
2001-10-18	6.60	6.60	6.50	6.51	6700
2001-10-19	6.51	6.63	6.50	6.63	15500
2001-10-22	6.50	6.70	6.50	6.70	23700
2001-10-23	6.72	7.00	6.70	6.99	34700
2001-10-24	6.85	6.99	6.75	6.89	10700
2001-10-25	6.89	6.99	6.77	6.79	20800
2001-10-26	6.98	7.00	6.78	6.93	30200
2001-10-29	6.98	6.98	6.55	6.70	47400
2001-10-30	6.60	6.60	6.30	6.30	25900
2001-10-31	6.20	6.20	4.10	4.40	216200
2001-11-01	3.55	4.34	3.55	4.34	167300
2001-11-02	4.25	4.45	4.00	4.33	63700
2001-11-05	4.23	4.25	4.05	4.05	38100
2001-11-06	4.00	4.18	4.00	4.10	43400
2001-11-07	4.06	4.10	4.00	4.02	26900
2001-11-08	4.10	4.22	4.01	4.19	18100
2001-11-09	4.05	4.30	4.05	4.26	19000
2001-11-12	4.20	4.60	4.20	4.51	44800
2001-11-13	4.61	5.00	4.50	4.77	62300
2001-11-14	4.87	5.40	4.78	5.40	75300
2001-11-15	5.50	5.90	5.19	5.68	80800
2001-11-16	5.55	5.64	5.05	5.10	47100
2001-11-19	5.08	5.19	4.90	5.00	34200
2001-11-20	5.00	5.80	4.90	5.25	56900
2001-11-21	5.25	5.65	5.25	5.60	107600
2001-11-23	5.60	5.64	5.45	5.64	5300
2001-11-26	5.52	5.65	5.50	5.50	23800
2001-11-27	5.46	5.80	5.30	5.80	60600
2001-11-28	5.65	6.00	5.30	5.95	148900
2001-11-29	5.80	5.95	5.25	5.25	87300
2001-11-30	5.15	5.98	4.65	4.90	49900
2001-12-03	4.05	4.05	2.40	2.57	239500
2001-12-04	2.57	3.20	2.55	3.05	165900
2001-12-05	3.35	3.60	3.00	3.40	139900
2001-12-06	3.73	3.73	3.15	3.34	44600
2001-12-07	3.38	3.45	3.01	3.25	42100
2001-12-10	3.35	3.35	3.00	3.00	25500
2001-12-11	3.01	3.15	2.96	3.00	33000
2001-12-12	3.15	3.24	2.97	3.00	20700
2001-12-13	3.10	3.10	2.77	2.80	27400
2001-12-14	2.80	2.85	2.75	2.80	24100
2001-12-17	2.81	2.99	2.70	2.71	47800
2001-12-18	2.80	2.84	2.50	2.60	29800
2001-12-19	2.56	2.60	2.33	2.55	47400
2001-12-20	2.40	2.90	2.34	2.70	44600
2001-12-21	4.00	4.74	3.90	4.66	287200
2001-12-24	4.67	5.00	4.65	4.84	46300
2001-12-26	4.65	5.00	4.50	4.86	95400
2001-12-27	4.96	5.09	4.81	5.05	35000
2001-12-28	4.50	4.50	3.95	4.34	76300
2001-12-31	4.15	4.15	3.70	3.90	108300
2002-01-02	3.76	3.85	3.31	3.65	92900
2002-01-03	3.72	3.80	3.61	3.75	26900
2002-01-04	3.61	3.94	3.61	3.63	32800
2002-01-07	3.70	3.85	3.61	3.80	51800
2002-01-08	3.65	3.84	3.65	3.66	23100
2002-01-09	3.78	3.79	3.64	3.70	13100
2002-01-10	3.66	3.69	3.56	3.56	22400
2002-01-11	3.52	3.55	3.25	3.40	46700
2002-01-14	3.31	3.33	3.30	3.31	9700
2002-01-15	3.31	3.48	3.30	3.31	10000
2002-01-16	3.30	3.36	3.30	3.31	11500
2002-01-17	3.36	3.40	3.30	3.30	9200
2002-01-18	3.30	3.54	3.30	3.54	13900
2002-01-22	3.51	3.51	3.30	3.30	17200
2002-01-23	3.30	3.40	3.30	3.30	10600
2002-01-24	3.30	3.55	3.30	3.44	28900
2002-01-25	3.31	3.45	3.31	3.45	9400
2002-01-28	3.50	3.53	3.45	3.50	4200
2002-01-29	3.50	3.50	3.38	3.38	24900
2002-01-30	3.35	3.45	3.30	3.34	7600
2002-01-31	3.31	3.32	3.30	3.31	16200
2002-02-01	3.30	3.59	3.30	3.40	15100
2002-02-04	3.45	3.45	3.35	3.45	30500
2002-02-05	3.55	3.55	3.31	3.35	28100
2002-02-06	3.43	3.44	3.30	3.35	28200
2002-02-07	3.30	3.35	3.30	3.30	18800
2002-02-08	3.30	3.49	3.30	3.34	16300
2002-02-11	3.49	3.49	3.25	3.30	33900
2002-02-12	3.40	3.40	3.03	3.03	118400
2002-02-13	3.01	3.02	2.85	2.93	50900
2002-02-14	3.03	3.13	2.99	3.13	10300
2002-02-15	3.00	3.10	2.90	3.08	12500
2002-02-19	2.95	3.00	2.95	2.95	19100
2002-02-20	2.95	3.35	2.95	3.20	26800
2002-02-21	3.00	3.25	2.95	2.95	28000
2002-02-22	2.95	2.95	2.90	2.90	6500
2002-02-25	2.98	3.05	2.95	2.95	26000
2002-02-26	2.95	3.01	2.95	3.00	10500
2002-02-27	3.00	3.11	3.00	3.11	10300
2002-02-28	3.04	3.15	3.00	3.05	14300
2002-03-01	3.00	3.14	3.00	3.10	11300
2002-03-04	3.15	3.25	3.10	3.10	15800
2002-03-05	3.19	3.24	3.11	3.11	3000
2002-03-06	3.24	3.30	3.10	3.25	15400
2002-03-07	3.15	3.25	3.10	3.22	9100
2002-03-08	3.17	3.29	3.17	3.29	8200
2002-03-11	3.29	3.55	3.29	3.46	29200
2002-03-12	3.50	3.65	3.40	3.50	19200
2002-03-13	3.60	3.68	3.56	3.67	17300
2002-03-14	3.68	3.68	3.61	3.68	7200
2002-03-15	3.69	3.69	3.61	3.66	10900
2002-03-18	3.69	3.69	3.52	3.52	31700
2002-03-19	3.52	3.55	3.48	3.55	11800
2002-03-20	3.60	3.70	3.50	3.70	20900
2002-03-21	3.60	3.72	3.55	3.55	15700
2002-03-22	3.52	3.70	3.52	3.70	13900
2002-03-25	3.74	3.80	3.70	3.80	12200
2002-03-26	3.70	3.80	3.63	3.67	6000
2002-03-27	3.65	3.65	3.00	3.12	127000
2002-03-28	3.02	3.10	2.31	2.90	118600
2002-04-01	2.91	2.99	2.65	2.90	39800
2002-04-02	2.90	2.90	2.75	2.75	15100
2002-04-03	2.76	2.88	2.75	2.76	9300
2002-04-04	2.66	2.80	2.65	2.80	6900
2002-04-05	2.75	2.75	2.50	2.60	24000
2002-04-08	2.60	2.69	2.60	2.65	8200
2002-04-09	2.65	2.75	2.60	2.60	15600
2002-04-10	2.60	2.60	2.40	2.50	17900
2002-04-11	2.40	2.40	2.20	2.27	12100
2002-04-12	2.29	2.45	2.25	2.40	14100
2002-04-15	2.42	2.42	2.25	2.25	17600
2002-04-16	2.30	2.30	2.20	2.25	18700
2002-04-17	2.25	2.26	2.25	2.25	4800
2002-04-18	2.30	2.35	2.20	2.25	6800
2002-04-19	2.21	2.29	2.10	2.25	32500
2002-04-22	2.25	2.25	2.00	2.15	27200
2002-04-23	2.00	2.20	2.00	2.10	35700
2002-04-24	2.20	2.24	2.10	2.10	11900
2002-04-25	2.05	2.22	2.00	2.02	17300
2002-04-26	2.00	2.25	2.00	2.02	28300
2002-04-29	2.15	2.15	2.00	2.00	10000
2002-04-30	2.00	2.00	1.80	1.90	42500
2002-05-01	1.85	1.85	1.80	1.85	13500
2002-05-02	1.85	2.00	1.85	2.00	35800
2002-05-03	2.00	2.30	2.00	2.12	25500
2002-05-06	2.35	3.65	2.35	3.51	115600
2002-05-07	3.59	3.59	3.15	3.20	52000
2002-05-08	3.00	3.15	3.00	3.12	25900
2002-05-09	3.15	3.35	3.12	3.35	22700
2002-05-10	3.40	3.58	3.40	3.58	55400
2002-05-13	3.58	3.80	3.50	3.79	48600
2002-05-14	3.91	3.91	3.60	3.75	36500
2002-05-15	3.60	3.75	3.55	3.60	37500
2002-05-16	3.65	3.72	3.60	3.72	42100
2002-05-17	3.60	3.85	3.60	3.80	54900
2002-05-20	3.70	3.85	3.60	3.85	14700
2002-05-21	3.90	4.00	3.81	3.95	24900
2002-05-22	3.94	4.20	3.85	4.10	73100
2002-05-23	4.05	4.10	4.00	4.09	22300
2002-05-24	3.95	3.99	3.80	3.80	12400
2002-05-28	3.80	4.00	3.80	3.90	3800
2002-05-29	3.88	4.00	3.86	4.00	18400
2002-05-30	3.92	3.93	3.90	3.91	18400
2002-05-31	3.92	4.15	3.92	4.05	31400
2002-06-03	4.00	4.15	4.00	4.10	21800
2002-06-04	4.00	4.10	3.80	4.00	20500
2002-06-05	3.91	3.91	3.85	3.85	7600
2002-06-06	3.85	4.15	3.80	3.90	38500
2002-06-07	3.88	3.88	3.85	3.86	8000
2002-06-10	3.81	3.85	3.81	3.85	3400
2002-06-11	3.72	3.72	3.72	3.72	6800
2002-06-12	3.66	3.79	3.65	3.79	13600
2002-06-13	3.85	3.85	3.70	3.80	5900
2002-06-14	3.70	3.81	3.70	3.70	9200
2002-06-17	3.70	3.80	3.70	3.70	4900
2002-06-18	3.70	3.76	3.70	3.76	5000
2002-06-19	3.75	3.76	3.70	3.70	4400
2002-06-20	3.70	3.84	3.66	3.80	19300
2002-06-21	3.80	3.85	3.65	3.65	45600
2002-06-24	3.65	3.78	3.60	3.78	20400
2002-06-25	3.75	3.86	3.65	3.80	25200
2002-06-26	3.65	3.81	3.60	3.67	38000
2002-06-27	3.67	3.79	3.65	3.75	7700
2002-06-28	3.70	3.81	3.70	3.81	20600
2002-07-01	3.70	3.80	3.65	3.65	15800
2002-07-02	3.65	3.75	3.55	3.70	28200
2002-07-03	3.80	3.80	3.65	3.65	10600
2002-07-05	3.65	3.68	3.52	3.52	2800
2002-07-08	3.60	3.70	3.46	3.50	22900
2002-07-09	3.50	3.60	3.48	3.48	10100
2002-07-10	3.45	3.45	3.20	3.25	8600
2002-07-11	3.25	3.25	3.15	3.15	2600
2002-07-12	3.20	3.30	3.11	3.15	3800
2002-07-15	3.20	3.30	3.10	3.28	5400
2002-07-16	3.20	3.20	3.06	3.06	11000
2002-07-17	3.19	3.30	3.10	3.25	18400
2002-07-18	3.20	3.24	3.15	3.24	3100
2002-07-19	3.10	3.30	3.10	3.13	11000
2002-07-22	3.15	3.15	2.90	2.90	16900
2002-07-23	2.85	2.85	2.30	2.30	23100
2002-07-24	2.10	2.40	2.00	2.40	21800
2002-07-25	2.20	2.30	2.20	2.25	9500
2002-07-26	2.30	2.74	2.30	2.74	40800
2002-07-29	2.64	2.75	2.40	2.70	11000
2002-07-30	2.80	2.80	2.60	2.70	4300
2002-07-31	2.65	3.05	2.65	3.05	14600
2002-08-01	2.95	3.05	2.95	3.00	6500
2002-08-02	3.05	3.50	3.01	3.50	5900
2002-08-05	3.20	3.48	3.20	3.25	6700
2002-08-06	3.25	3.50	3.25	3.40	7900
2002-08-07	3.41	3.41	3.40	3.40	2600
2002-08-08	3.38	3.70	3.38	3.70	15200
2002-08-09	3.60	4.05	3.60	4.01	29400
2002-08-12	3.90	4.00	3.75	3.90	22400
2002-08-13	3.90	4.25	3.90	4.25	32000
2002-08-14	4.25	4.35	4.10	4.25	15100
2002-08-15	4.10	4.48	4.10	4.45	35400
2002-08-16	4.45	4.50	4.40	4.50	39300
2002-08-19	4.46	4.52	4.46	4.50	5800
2002-08-20	4.50	4.52	4.36	4.50	24000
2002-08-21	4.49	4.50	4.35	4.50	32800
2002-08-22	4.40	4.53	4.40	4.51	11000
2002-08-23	4.50	4.72	4.50	4.60	19200
2002-08-26	4.60	5.18	4.56	5.05	46600
2002-08-27	5.05	5.20	4.55	4.95	39200
2002-08-28	5.10	5.11	4.90	5.00	24800
2002-08-29	5.10	5.10	4.85	4.96	2400
2002-08-30	4.80	5.30	4.70	5.20	33400
2002-09-03	5.40	5.75	5.35	5.50	47700
2002-09-04	5.50	5.50	5.17	5.25	10400
2002-09-05	5.30	5.45	5.16	5.19	19300
2002-09-06	5.30	5.30	5.15	5.15	2900
2002-09-09	5.15	5.28	5.10	5.20	9700
2002-09-10	5.18	5.20	5.06	5.06	9700
2002-09-11	5.00	5.00	4.70	4.74	7400
2002-09-12	4.55	4.69	4.10	4.30	20200
2002-09-13	4.15	4.50	4.02	4.25	30000
2002-09-16	4.15	4.30	4.10	4.30	6400
2002-09-17	4.20	4.30	4.10	4.12	7900
2002-09-18	4.05	4.25	4.05	4.24	4600
2002-09-19	4.10	4.10	4.00	4.00	2100
2002-09-20	4.00	4.00	3.96	3.97	2200
2002-09-23	3.98	4.20	3.98	4.18	45200
2002-09-24	4.35	4.90	4.35	4.60	21500
2002-09-25	4.65	4.67	4.40	4.55	21500
2002-09-26	4.50	4.90	4.50	4.50	15400
2002-09-27	4.50	4.80	4.50	4.65	6900
2002-09-30	4.60	4.75	4.52	4.60	2400
2002-10-01	4.55	4.62	4.40	4.60	8300
2002-10-02	4.60	4.60	4.45	4.50	4900
2002-10-03	4.60	4.60	4.25	4.50	13400
2002-10-04	4.40	4.45	4.25	4.25	5400
2002-10-07	4.20	4.25	4.10	4.10	6400
2002-10-08	4.10	4.10	4.05	4.05	1900
2002-10-09	4.15	4.15	4.06	4.10	13200
2002-10-10	4.05	4.25	4.05	4.25	5800
2002-10-11	4.34	4.46	4.34	4.45	9800
2002-10-14	4.49	4.49	4.30	4.45	8500
2002-10-15	4.40	4.45	4.05	4.40	17900
2002-10-16	4.35	4.35	4.31	4.35	2300
2002-10-17	4.40	4.41	4.35	4.35	1700
2002-10-18	4.40	4.65	4.35	4.65	17900
2002-10-21	4.55	4.75	4.40	4.50	12000
2002-10-22	4.50	4.50	4.45	4.47	9100
2002-10-23	4.45	4.60	4.45	4.60	5900
2002-10-24	4.58	4.70	4.55	4.70	6200
2002-10-25	4.70	4.73	4.52	4.60	12600
2002-10-28	4.70	5.00	4.60	4.85	17300
2002-10-29	4.81	4.90	4.81	4.88	4400
2002-10-30	4.88	4.90	4.87	4.89	5900
2002-10-31	4.87	4.87	4.70	4.70	6700
2002-11-01	4.76	4.90	4.76	4.90	1900
2002-11-04	4.85	4.92	4.71	4.75	13700
2002-11-05	4.79	4.95	4.75	4.94	14700
2002-11-06	4.85	4.95	4.80	4.95	16000
2002-11-07	4.85	4.85	4.75	4.75	12600
2002-11-08	4.75	4.84	4.71	4.84	10600
2002-11-11	4.90	5.00	4.90	5.00	14900
2002-11-12	4.95	4.95	4.75	4.80	9800
2002-11-13	4.90	4.90	4.70	4.70	11200
2002-11-14	4.75	4.75	4.60	4.60	5000
2002-11-15	4.55	4.55	4.40	4.55	8300
2002-11-18	4.51	4.59	4.51	4.53	3200
2002-11-19	4.55	4.60	4.51	4.60	13700
2002-11-20	4.51	4.55	4.35	4.49	13800
2002-11-21	4.40	4.45	4.35	4.44	9000
2002-11-22	4.35	4.60	4.35	4.55	10100
2002-11-25	4.45	4.50	4.20	4.35	18900
2002-11-26	4.30	4.35	4.30	4.35	4100
2002-11-27	4.38	4.61	4.37	4.60	24100
2002-11-29	4.65	4.65	4.50	4.50	10200
2002-12-02	4.50	4.50	4.42	4.42	400
2002-12-03	4.30	4.40	4.21	4.21	10300
2002-12-04	4.21	4.26	4.05	4.18	16200
2002-12-05	4.22	4.22	4.15	4.15	2500
2002-12-06	4.15	4.15	4.11	4.15	16000
2002-12-09	4.15	4.16	4.11	4.12	4500
2002-12-10	4.11	4.15	4.10	4.10	9700
2002-12-11	4.12	4.15	4.10	4.14	6600
2002-12-12	4.11	4.30	4.11	4.30	12800
2002-12-13	4.30	4.35	4.30	4.30	17900
2002-12-16	4.35	4.40	4.15	4.35	25400
2002-12-17	4.40	4.40	4.30	4.30	9700
2002-12-18	4.25	4.25	4.20	4.20	9200
2002-12-19	4.20	4.40	4.20	4.40	16700
2002-12-20	4.39	4.41	4.35	4.40	10900
2002-12-23	4.40	4.45	4.40	4.45	18700
2002-12-24	4.35	4.40	4.30	4.30	5100
2002-12-26	4.30	4.30	4.20	4.20	8300
2002-12-27	4.08	4.22	4.08	4.21	46800
2002-12-30	4.19	4.32	4.19	4.27	15700
2002-12-31	4.25	4.92	4.25	4.80	16800
2003-01-02	4.70	5.25	4.70	5.24	21600
2003-01-03	5.20	5.20	5.10	5.15	13100
2003-01-06	5.05	5.22	4.95	5.19	24200
2003-01-07	5.15	5.25	5.15	5.20	12000
2003-01-08	5.10	5.19	5.10	5.19	4800
2003-01-09	5.16	5.19	5.06	5.15	3200
2003-01-10	5.06	5.19	4.89	4.90	20600
2003-01-13	4.86	4.86	4.60	4.64	10400
2003-01-14	4.65	4.90	4.65	4.80	10900
2003-01-15	4.81	4.90	4.70	4.90	6400
2003-01-16	4.85	4.95	4.85	4.95	1900
2003-01-17	5.00	5.05	4.90	5.05	6500
2003-01-21	5.01	5.01	4.80	4.80	3300
2003-01-22	4.80	4.85	4.70	4.70	6700
2003-01-23	4.70	4.70	4.70	4.70	900
2003-01-24	4.75	4.80	4.71	4.80	5300
2003-01-27	4.76	4.76	4.65	4.65	2900
2003-01-28	4.60	4.60	4.55	4.57	4600
2003-01-29	4.56	4.74	4.55	4.74	1700
2003-01-30	4.60	4.65	4.60	4.65	300
2003-01-31	4.67	4.85	4.67	4.85	6400
2003-02-03	4.95	4.95	4.70	4.80	2400
2003-02-04	4.83	5.20	4.83	5.20	15100
2003-02-05	5.10	5.28	5.10	5.23	27200
2003-02-06	5.15	5.23	5.15	5.23	3000
2003-02-07	5.23	5.23	5.12	5.15	5100
2003-02-10	5.15	5.15	5.00	5.00	4700
2003-02-11	5.00	5.08	4.99	5.05	6000
2003-02-12	5.09	5.26	5.09	5.20	10000
2003-02-13	5.15	5.28	5.10	5.25	13700
2003-02-14	5.25	5.30	5.20	5.30	3600
2003-02-18	5.25	5.29	5.25	5.25	4900
2003-02-19	5.25	5.30	5.15	5.25	20200
2003-02-20	5.25	5.26	5.20	5.24	9200
2003-02-21	5.25	5.25	5.15	5.15	7800
2003-02-24	5.28	5.29	5.25	5.29	13900
2003-02-25	5.29	5.30	5.20	5.30	11900
2003-02-26	5.25	5.46	5.25	5.40	9300
2003-02-27	5.40	5.55	5.35	5.40	26500
2003-02-28	5.41	5.59	5.40	5.59	18200
2003-03-03	5.48	5.60	5.40	5.51	12500
2003-03-04	5.51	5.70	5.49	5.51	25400
2003-03-05	5.59	5.65	5.40	5.45	13500
2003-03-06	5.60	5.60	5.45	5.60	14400
2003-03-07	5.60	5.60	5.45	5.55	7400
2003-03-10	5.35	5.35	4.40	4.40	64100
2003-03-11	4.31	4.35	4.20	4.25	22300
2003-03-12	4.22	4.25	4.11	4.24	6400
2003-03-13	4.20	4.40	4.20	4.30	10200
2003-03-14	4.31	4.42	4.31	4.38	3700
2003-03-17	4.39	4.50	4.39	4.40	4800
2003-03-18	4.42	4.49	4.38	4.49	9000
2003-03-19	4.45	4.60	4.45	4.55	22300
2003-03-20	4.51	4.51	4.46	4.49	3700
2003-03-21	4.50	4.60	4.50	4.51	16900
2003-03-24	4.52	4.60	4.50	4.60	39900
2003-03-25	4.55	4.75	4.55	4.70	14700
2003-03-26	4.66	4.69	4.60	4.60	20700
2003-03-27	4.70	4.70	4.48	4.55	35000
2003-03-28	4.55	4.85	4.55	4.85	44200
2003-03-31	4.88	4.88	4.70	4.70	12400
2003-04-01	4.70	4.75	4.65	4.70	9600
2003-04-02	4.71	4.75	4.65	4.68	10100
2003-04-03	4.65	4.69	4.65	4.65	3900
2003-04-04	4.65	4.80	4.62	4.80	17400
2003-04-07	4.76	5.00	4.76	4.85	23400
2003-04-08	4.80	5.01	4.80	5.01	18800
2003-04-09	5.03	5.05	4.95	4.99	44900
2003-04-10	4.95	4.99	4.88	4.96	20100
2003-04-11	5.04	5.04	4.75	4.96	37800
2003-04-14	5.04	5.04	4.90	4.94	19700
2003-04-15	4.91	4.95	4.89	4.95	42100
2003-04-16	4.98	4.98	4.90	4.90	5700
2003-04-17	4.93	4.93	4.90	4.93	1300
2003-04-21	4.90	4.90	4.80	4.90	23800
2003-04-22	4.85	4.89	4.83	4.87	7800
2003-04-23	4.85	4.98	4.85	4.90	26200
2003-04-24	4.90	4.90	4.88	4.88	11100
2003-04-25	4.89	4.89	4.88	4.88	7000
2003-04-28	4.85	4.90	4.79	4.89	9000
2003-04-29	4.85	4.85	4.82	4.82	5000
2003-04-30	4.82	4.84	4.80	4.80	18400
2003-05-01	4.85	4.85	4.80	4.85	17900
2003-05-02	4.88	4.90	4.70	4.70	66800
2003-05-05	4.79	4.90	4.79	4.79	10700
2003-05-06	4.75	4.81	4.75	4.80	30900
2003-05-07	4.76	4.89	4.75	4.88	11300
2003-05-08	4.85	4.85	4.71	4.80	8400
2003-05-09	4.80	4.90	4.75	4.81	67900
2003-05-12	4.85	4.85	4.80	4.83	46200
2003-05-13	4.84	5.65	4.84	5.48	93300
2003-05-14	5.40	5.40	5.20	5.35	24700
2003-05-15	5.40	5.59	5.40	5.59	27100
2003-05-16	5.59	5.95	5.50	5.95	20400
2003-05-19	5.75	5.84	5.57	5.75	22400
2003-05-20	5.70	5.87	5.70	5.76	26500
2003-05-21	5.75	5.99	5.75	5.97	23600
2003-05-22	5.97	6.01	5.85	6.00	16400
2003-05-23	6.00	6.35	6.00	6.20	57800
2003-05-27	6.27	6.35	6.10	6.34	33500
2003-05-28	6.34	6.35	6.10	6.15	15100
2003-05-29	6.20	6.25	5.92	6.25	51400
2003-05-30	6.30	6.59	6.30	6.32	35000
2003-06-02	6.25	6.30	6.15	6.23	12000
2003-06-03	6.25	6.34	6.15	6.15	34800
2003-06-04	6.15	6.20	6.01	6.10	8900
2003-06-05	6.10	6.26	6.05	6.25	12100
2003-06-06	6.24	6.29	6.24	6.29	8400
2003-06-09	6.25	6.35	6.20	6.35	25800
2003-06-10	6.35	6.35	6.32	6.32	7500
2003-06-11	6.32	6.34	6.15	6.21	18100
2003-06-12	6.17	6.27	6.16	6.19	6800
2003-06-13	6.19	6.19	6.15	6.15	12600
2003-06-16	6.05	6.15	6.05	6.15	8800
2003-06-17	6.05	6.20	6.05	6.13	9400
2003-06-18	6.05	6.10	6.01	6.02	16500
2003-06-19	6.02	6.10	6.01	6.07	22900
2003-06-20	6.10	6.10	6.05	6.05	6100
2003-06-23	6.15	6.15	6.07	6.14	4700
2003-06-24	6.15	6.15	6.07	6.13	5300
2003-06-25	6.07	6.18	6.07	6.10	4400
2003-06-26	6.11	6.11	6.10	6.10	3700
2003-06-27	6.10	6.18	6.10	6.10	4300
2003-07-01	6.11	6.11	6.06	6.06	3000
2003-07-02	6.06	6.18	6.06	6.11	6300
2003-07-03	6.18	6.20	6.12	6.20	18400
2003-07-07	6.17	6.30	6.02	6.30	6800
2003-07-08	6.21	6.21	6.15	6.20	8100
2003-07-09	6.25	6.25	6.04	6.20	12700
2003-07-10	6.21	6.25	6.21	6.25	200
2003-07-11	6.20	6.25	6.20	6.25	6800
2003-07-14	6.20	6.22	6.06	6.20	9700
2003-07-15	6.15	6.24	6.15	6.24	8700
2003-07-16	6.15	6.22	6.15	6.17	11300
2003-07-17	6.15	6.29	6.15	6.21	8400
2003-07-18	6.17	6.21	6.17	6.21	900
2003-07-21	6.23	6.34	6.16	6.16	5900
2003-07-22	6.16	6.18	6.10	6.10	10500
2003-07-23	6.11	6.19	6.10	6.10	7300
2003-07-24	6.15	6.15	6.15	6.15	400
2003-07-25	6.18	6.24	6.15	6.15	4800
2003-07-28	6.15	6.15	6.12	6.15	1700
2003-07-29	6.20	6.20	6.10	6.20	8000
2003-07-30	6.10	6.34	6.10	6.34	6200
2003-07-31	6.25	6.25	6.25	6.25	600
2003-08-01	6.25	6.25	6.23	6.23	800
2003-08-04	6.23	6.27	6.01	6.15	13000
2003-08-05	6.07	6.08	6.07	6.08	400
2003-08-06	6.02	6.02	6.00	6.00	2000
2003-08-07	6.00	6.00	5.10	5.75	110300
2003-08-08	5.79	5.94	5.79	5.94	8100
2003-08-11	5.94	5.94	5.85	5.85	500
2003-08-12	5.81	5.82	5.80	5.82	3800
2003-08-13	5.82	5.82	5.65	5.80	13400
2003-08-14	5.75	5.88	5.75	5.80	18500
2003-08-15	5.90	5.90	5.90	5.90	5100
2003-08-18	5.80	5.80	5.72	5.72	10200
2003-08-19	5.71	5.85	5.61	5.63	14200
2003-08-20	5.70	5.70	5.61	5.61	5900
2003-08-21	5.60	5.62	5.55	5.59	30300
2003-08-22	5.59	5.71	5.55	5.60	12400
2003-08-25	5.60	5.74	5.60	5.70	21900
2003-08-26	5.78	5.95	5.78	5.90	16500
2003-08-27	5.80	5.86	5.80	5.85	800
2003-08-28	5.90	5.99	5.85	5.85	17500
2003-08-29	5.87	5.98	5.81	5.85	6700
2003-09-02	5.90	5.90	5.85	5.90	2900
2003-09-03	5.95	5.95	5.86	5.86	1500
2003-09-04	5.80	5.93	5.80	5.81	10200
2003-09-05	5.81	5.89	5.65	5.86	23700
2003-09-08	5.83	6.20	5.83	6.10	17800
2003-09-09	6.03	6.03	5.94	5.94	5700
2003-09-10	5.91	5.91	5.85	5.85	6900
2003-09-11	5.86	5.95	5.86	5.87	3700
2003-09-12	5.82	5.86	5.75	5.85	28400
2003-09-15	5.85	5.95	5.85	5.90	7600
2003-09-16	5.87	7.25	5.85	7.15	161900
2003-09-17	7.05	7.30	6.70	6.85	80300
2003-09-18	6.95	7.30	6.78	7.10	65300
2003-09-19	7.15	7.60	7.06	7.06	42800
2003-09-22	7.00	7.10	6.85	7.08	11900
2003-09-23	7.11	7.12	6.81	6.85	9400
2003-09-24	6.95	7.01	6.87	6.87	15400
2003-09-25	7.00	7.10	6.90	6.95	11000
2003-09-26	6.97	7.10	6.90	7.00	4600
2003-09-29	6.90	7.10	6.85	7.10	7700
2003-09-30	7.18	7.18	7.00	7.00	6600
2003-10-01	7.00	7.01	7.00	7.00	3600
2003-10-02	7.00	7.02	6.85	7.02	4800
2003-10-03	7.15	7.18	6.90	6.90	7500
2003-10-06	7.00	7.00	7.00	7.00	1500
2003-10-07	7.00	7.04	7.00	7.04	15900
2003-10-08	7.00	7.01	7.00	7.00	1000
2003-10-09	7.02	7.02	6.90	6.94	3800
2003-10-10	6.93	6.93	6.93	6.93	400
2003-10-13	6.85	6.88	6.80	6.88	11700
2003-10-14	6.78	6.80	6.70	6.75	6900
2003-10-15	7.10	8.08	7.10	7.88	127400
2003-10-16	8.00	8.54	8.00	8.20	48600
2003-10-17	8.20	8.20	7.81	8.05	46300
2003-10-20	8.05	8.35	8.01	8.20	23800
2003-10-21	8.21	9.65	8.21	9.65	41800
2003-10-22	9.55	9.55	9.10	9.20	66700
2003-10-23	8.90	9.39	8.90	8.97	26100
2003-10-24	9.14	9.15	8.97	8.97	9400
2003-10-27	9.00	9.09	8.97	8.97	15300
2003-10-28	8.97	9.09	8.80	8.80	28400
2003-10-29	8.70	8.85	8.65	8.80	7600
2003-10-30	8.91	9.10	8.81	9.10	8000
2003-10-31	9.02	9.35	8.80	8.94	64200
2003-11-03	8.85	8.85	7.96	8.20	33000
2003-11-04	8.23	8.33	8.01	8.33	24400
2003-11-05	8.33	8.33	8.20	8.25	5700
2003-11-06	8.25	8.36	8.00	8.20	16200
2003-11-07	8.26	8.60	8.22	8.60	10800
2003-11-10	8.50	8.88	8.40	8.40	23700
2003-11-11	8.43	8.98	8.36	8.98	20800
2003-11-12	8.99	9.10	8.80	8.89	25800
2003-11-13	9.00	9.09	8.97	9.00	3800
2003-11-14	9.00	9.02	8.90	8.90	20400
2003-11-17	8.95	9.00	8.80	8.98	9800
2003-11-18	8.90	9.00	8.86	8.86	6200
2003-11-19	8.81	8.91	8.75	8.85	8400
2003-11-20	8.97	9.00	8.90	8.90	4600
2003-11-21	8.90	9.15	8.85	8.87	13100
2003-11-24	8.95	9.00	8.95	8.97	14200
2003-11-25	9.00	9.35	9.00	9.25	20100
2003-11-26	9.21	9.28	9.21	9.28	600
2003-11-28	9.21	9.21	9.16	9.16	800
2003-12-01	9.00	9.10	8.97	9.00	2900
2003-12-02	8.97	9.15	8.97	9.01	13300
2003-12-03	8.90	9.09	8.90	9.09	17300
2003-12-04	9.01	9.17	9.01	9.04	5000
2003-12-05	9.00	9.13	9.00	9.08	6400
2003-12-08	9.01	9.02	8.95	9.01	5700
2003-12-09	9.09	9.20	9.01	9.20	6600
2003-12-10	9.00	9.24	9.00	9.01	16400
2003-12-11	8.96	9.09	8.96	9.00	3800
2003-12-12	9.00	9.10	9.00	9.02	16200
2003-12-15	9.07	9.24	9.07	9.10	7500
2003-12-16	9.10	9.17	9.01	9.17	4300
2003-12-17	9.10	9.17	9.07	9.15	5800
2003-12-18	9.10	9.20	9.01	9.15	18900
2003-12-19	9.15	9.26	9.15	9.20	12400
2003-12-22	9.20	9.20	9.10	9.10	7000
2003-12-23	9.15	9.25	9.15	9.16	5600
2003-12-24	9.18	9.25	9.10	9.15	8600
2003-12-26	9.16	9.16	9.16	9.16	800
2003-12-29	9.10	9.70	9.10	9.70	27200
2003-12-30	9.75	9.95	9.70	9.70	338900
2003-12-31	9.60	10.00	9.50	9.80	30900
2004-01-02	9.90	10.00	9.75	9.93	7100
2004-01-05	9.86	10.59	9.75	10.59	48900
2004-01-06	10.65	10.65	10.00	10.20	20500
2004-01-07	10.05	10.30	10.00	10.30	15300
2004-01-08	10.38	10.49	10.32	10.49	11000
2004-01-09	10.40	10.61	10.39	10.51	18400
2004-01-12	10.45	10.68	10.35	10.68	15000
2004-01-13	10.60	10.75	10.42	10.75	5400
2004-01-14	10.75	10.98	10.60	10.98	48300
2004-01-15	11.00	11.10	11.00	11.00	6000
2004-01-16	11.06	11.20	10.89	10.95	8500
2004-01-20	10.95	10.98	10.81	10.95	9400
2004-01-21	10.96	11.15	10.95	11.00	8700
2004-01-22	11.05	11.30	11.00	11.26	17900
2004-01-23	11.34	11.34	11.00	11.15	28900
2004-01-26	11.25	11.25	10.96	11.24	30700
2004-01-27	11.15	11.20	10.96	10.96	40000
2004-01-28	10.80	10.87	10.71	10.71	5400
2004-01-29	10.79	10.79	10.30	10.60	12100
2004-01-30	10.73	10.80	10.70	10.79	3800
2004-02-02	10.90	11.15	10.83	11.00	10000
2004-02-03	11.10	11.10	10.80	10.82	14900
2004-02-04	10.81	10.90	10.75	10.75	6100
2004-02-05	10.85	10.85	10.75	10.75	5100
2004-02-06	10.75	10.75	10.56	10.65	9400
2004-02-09	10.70	10.70	10.30	10.30	13000
2004-02-10	10.40	10.41	10.26	10.37	8700
2004-02-11	10.40	10.40	9.86	10.00	13700
2004-02-12	9.95	10.49	9.95	10.26	15400
2004-02-13	10.15	10.19	9.97	10.08	273300
2004-02-17	10.00	10.20	10.00	10.15	43700
2004-02-18	10.00	10.25	10.00	10.20	38700
2004-02-19	10.30	10.31	10.25	10.30	13900
2004-02-20	10.30	10.45	10.30	10.45	16900
2004-02-23	10.45	10.45	10.35	10.35	13600
2004-02-24	10.40	10.40	9.65	10.15	118600
2004-02-25	10.15	10.15	9.90	10.10	35500
2004-02-26	10.00	10.50	10.00	10.36	14600
2004-02-27	10.25	10.48	10.25	10.48	2800
2004-03-01	10.48	10.87	10.35	10.87	8800
2004-03-02	10.95	10.95	10.70	10.95	6800
2004-03-03	10.85	11.19	10.85	11.05	9100
2004-03-04	11.10	12.00	11.09	11.76	26000
2004-03-05	11.60	12.20	11.60	12.02	16000
2004-03-08	11.95	12.10	11.85	11.90	12700
2004-03-09	11.99	12.00	11.81	12.00	6500
2004-03-10	11.95	11.95	11.90	11.90	2100
2004-03-11	11.91	11.95	11.86	11.88	9300
2004-03-12	11.82	11.85	11.80	11.80	20000
2004-03-15	11.90	12.00	11.85	11.90	13300
2004-03-16	11.90	11.90	11.90	11.90	4100
2004-03-17	12.00	12.00	11.90	11.95	1100
2004-03-18	11.90	12.10	11.80	11.80	12800
2004-03-19	11.95	12.00	11.80	11.85	4800
2004-03-22	11.75	11.75	11.50	11.71	6600
2004-03-23	11.60	12.06	11.60	12.00	6500
2004-03-24	11.98	12.10	11.95	12.00	3400
2004-03-25	11.90	12.00	11.80	11.90	10000
2004-03-26	11.90	12.00	11.90	11.91	9800
2004-03-29	12.00	12.00	11.96	11.96	3600
2004-03-30	12.00	12.65	11.91	12.49	15400
2004-03-31	12.39	12.50	12.25	12.45	27500
2004-04-01	12.48	13.19	12.41	13.10	9500
2004-04-02	13.00	13.04	12.67	12.67	7000
2004-04-05	12.87	12.91	12.67	12.71	13000
2004-04-06	12.70	12.70	12.69	12.70	2100
2004-04-07	12.70	12.70	12.50	12.60	17700
2004-04-08	12.65	12.65	12.50	12.55	13600
2004-04-12	12.60	12.65	12.50	12.60	4400
2004-04-13	12.70	12.73	12.50	12.50	10000
2004-04-14	12.50	12.50	12.25	12.25	3700
2004-04-15	12.15	12.15	11.70	11.70	7900
2004-04-16	11.70	11.70	11.25	11.25	6100
2004-04-19	11.20	11.30	10.90	10.97	8400
2004-04-20	10.95	10.95	10.77	10.80	4900
2004-04-21	10.84	10.85	10.65	10.66	4900
2004-04-22	10.66	10.75	10.66	10.67	1500
2004-04-23	10.61	10.70	9.97	10.01	22400
2004-04-26	10.00	10.13	10.00	10.05	13700
2004-04-27	10.11	10.65	10.11	10.40	11400
2004-04-28	10.17	10.20	10.06	10.06	2000
2004-04-29	10.20	10.34	10.19	10.34	2700
2004-04-30	10.25	10.29	10.05	10.16	8800
2004-05-03	10.25	10.28	10.05	10.05	3900
2004-05-04	10.00	10.20	10.00	10.10	8100
2004-05-05	10.05	10.15	9.82	9.96	15900
2004-05-06	9.97	10.10	9.97	10.07	2500
2004-05-07	10.10	10.29	9.90	10.00	13700
2004-05-10	9.95	10.05	9.92	9.95	5700
2004-05-11	9.90	10.15	9.90	10.00	3400
2004-05-12	9.90	9.90	9.70	9.70	2700
2004-05-13	9.75	9.75	8.80	9.19	11000
2004-05-14	9.23	9.23	9.00	9.00	2100
2004-05-17	9.00	9.23	9.00	9.23	5600
2004-05-18	9.23	9.25	8.90	8.90	14700
2004-05-19	9.00	9.30	9.00	9.30	11600
2004-05-20	9.20	9.38	9.20	9.38	1500
2004-05-21	9.39	9.60	9.39	9.60	6000
2004-05-24	9.60	10.04	9.60	9.99	1500
2004-05-25	10.08	10.10	9.90	10.00	2400
2004-05-26	9.90	10.10	9.90	10.00	1700
2004-05-27	10.30	10.30	10.09	10.09	2900
2004-05-28	10.10	10.15	10.08	10.10	1900
2004-06-01	10.00	10.00	9.76	9.76	1800
2004-06-02	9.75	10.00	9.75	10.00	2400
2004-06-03	10.09	10.09	10.00	10.00	1300
2004-06-04	10.09	10.09	10.09	10.09	600
2004-06-07	10.06	10.10	10.06	10.08	5100
2004-06-08	10.00	10.28	10.00	10.05	10600
2004-06-09	10.00	10.14	10.00	10.04	5100
2004-06-10	10.00	10.45	10.00	10.45	10500
2004-06-14	10.40	10.55	10.35	10.55	15700
2004-06-15	10.50	10.73	10.50	10.70	7900
2004-06-16	10.70	10.85	10.60	10.63	6800
2004-06-17	10.69	10.83	10.69	10.80	6000
2004-06-18	10.70	10.90	10.61	10.62	12800
2004-06-21	10.61	10.85	10.55	10.85	8300
2004-06-22	10.93	11.00	10.75	10.90	8200
2004-06-23	10.94	11.00	10.85	11.00	5200
2004-06-24	11.00	11.20	11.00	11.10	33100
2004-06-25	11.16	11.69	11.10	11.10	20900
2004-06-28	11.20	11.40	11.12	11.25	21200
2004-06-29	11.28	11.30	11.25	11.30	11100
2004-06-30	11.31	11.34	11.25	11.25	4500
2004-07-01	11.25	11.33	11.25	11.30	13700
2004-07-02	11.44	11.44	11.35	11.40	8800
2004-07-06	11.45	11.60	11.45	11.55	12800
2004-07-07	11.60	11.70	11.60	11.60	2400
2004-07-08	11.68	11.80	11.55	11.75	28800
2004-07-09	11.75	11.80	11.70	11.75	12700
2004-07-12	11.75	11.99	11.75	11.90	25700
2004-07-13	11.87	12.00	11.75	11.90	23400
2004-07-14	12.00	12.15	11.98	12.15	20000
2004-07-15	12.10	12.20	12.10	12.20	14900
2004-07-16	12.23	12.49	12.15	12.40	18700
2004-07-19	12.50	12.50	12.20	12.20	11300
2004-07-20	12.35	12.50	12.35	12.42	17600
2004-07-21	12.35	12.49	12.35	12.45	13300
2004-07-22	12.40	12.48	12.35	12.41	19200
2004-07-23	12.49	12.49	12.11	12.40	10700
2004-07-26	12.30	12.30	12.15	12.15	800
2004-07-27	12.10	12.11	11.98	11.98	4100
2004-07-28	11.75	11.75	11.35	11.69	3200
2004-07-29	11.60	12.09	11.00	12.04	23600
2004-07-30	12.15	12.45	12.10	12.45	21700
2004-08-02	12.50	12.50	12.08	12.40	12500
2004-08-03	12.40	12.40	11.95	11.95	18900
2004-08-05	11.90	11.90	11.55	11.55	3300
2004-08-06	11.45	11.50	10.85	11.00	23200
2004-08-09	11.00	11.14	10.90	11.01	7300
2004-08-10	11.15	11.23	11.00	11.00	1900
2004-08-11	11.05	11.05	10.70	10.70	3600
2004-08-12	10.80	10.81	10.66	10.80	3600
2004-08-13	10.92	11.06	10.90	11.00	12400
2004-08-16	11.10	11.10	11.01	11.01	3200
2004-08-17	11.00	11.00	10.80	10.85	19900
2004-08-18	10.85	11.10	10.85	11.10	15200
2004-08-19	10.99	11.15	10.95	11.01	3700
2004-08-20	11.00	11.05	10.95	11.05	3800
2004-08-23	11.05	11.10	11.05	11.10	1400
2004-08-24	11.15	11.40	11.15	11.40	4600
2004-08-25	11.50	11.50	11.30	11.48	7200
2004-08-26	11.50	11.50	11.40	11.40	4400
2004-08-27	11.35	11.45	11.30	11.45	1000
2004-08-30	11.50	11.50	11.15	11.15	3300
2004-08-31	11.15	11.24	11.15	11.24	1700
2004-09-01	11.18	11.26	11.00	11.18	3600
2004-09-02	11.18	11.18	11.18	11.18	200
2004-09-03	11.25	11.25	11.18	11.18	1300
2004-09-07	11.20	11.35	11.20	11.27	900
2004-09-08	11.25	11.30	11.24	11.30	6900
2004-09-09	11.35	11.45	11.31	11.31	3100
2004-09-10	11.31	11.50	11.17	11.17	3100
2004-09-13	11.25	11.35	11.15	11.25	7500
2004-09-14	11.23	11.25	11.23	11.25	2600
2004-09-15	11.25	11.30	11.21	11.21	11400
2004-09-16	11.12	11.12	11.00	11.01	6100
2004-09-17	11.05	11.15	11.00	11.15	7300
2004-09-20	11.15	11.15	11.12	11.15	7800
2004-09-21	11.10	11.10	11.02	11.10	6500
2004-09-22	11.09	11.09	11.02	11.09	8900
2004-09-23	11.02	11.05	11.02	11.05	7600
2004-09-24	11.10	11.11	11.02	11.11	15000
2004-09-27	11.15	11.24	11.14	11.15	7600
2004-09-28	11.27	11.27	11.11	11.11	8200
2004-09-29	11.15	11.20	11.12	11.15	52400
2004-09-30	11.18	11.25	11.15	11.25	25500
2004-10-01	11.30	11.35	11.30	11.30	2700
2004-10-04	11.35	11.80	11.35	11.75	14900
2004-10-05	11.85	12.75	11.85	12.15	41800
2004-10-06	12.25	12.40	12.10	12.10	9400
2004-10-07	12.18	12.30	12.15	12.30	8200
2004-10-08	12.24	12.32	12.24	12.30	5000
2004-10-11	12.30	12.33	12.26	12.30	5400
2004-10-12	12.30	12.65	12.06	12.24	27600
2004-10-13	12.15	12.24	12.05	12.15	12400
2004-10-14	12.05	12.05	12.00	12.04	8700
2004-10-15	12.02	12.05	11.80	11.99	4900
2004-10-18	11.90	12.00	11.90	11.90	3100
2004-10-19	11.77	11.77	11.40	11.50	15400
2004-10-20	11.60	11.70	11.30	11.30	26500
2004-10-21	11.39	11.50	11.39	11.50	1700
2004-10-22	11.50	11.55	11.40	11.50	37900
2004-10-25	11.45	11.90	11.45	11.90	4500
2004-10-26	12.00	12.20	11.91	12.07	15100
2004-10-27	12.10	12.30	11.95	12.20	11400
2004-10-28	12.10	12.20	11.95	12.05	5100
2004-10-29	12.10	12.25	11.91	12.01	8000
2004-11-01	11.80	12.20	11.80	12.20	5000
2004-11-02	12.05	12.11	11.91	12.00	6800
2004-11-03	12.20	12.24	12.00	12.10	8400
2004-11-04	12.01	12.18	11.86	11.86	11700
2004-11-05	12.24	12.24	11.56	11.57	6900
2004-11-08	11.66	11.70	11.57	11.70	3200
2004-11-09	11.68	11.86	11.68	11.85	10300
2004-11-10	11.92	11.93	11.80	11.80	4000
2004-11-11	12.00	12.10	11.90	11.95	17700
2004-11-12	12.00	12.00	11.90	12.00	11100
2004-11-15	12.05	12.18	11.95	11.95	4100
2004-11-16	11.80	12.00	11.80	12.00	4100
2004-11-17	11.97	12.00	11.86	12.00	7800
2004-11-18	12.00	12.15	12.00	12.15	7400
2004-11-19	12.15	12.31	12.15	12.15	18700
2004-11-22	12.16	12.16	12.15	12.15	4400
2004-11-23	12.15	12.23	12.00	12.00	7600
2004-11-24	12.01	12.30	12.01	12.15	8600
2004-11-29	12.15	12.30	12.15	12.15	5200
2004-11-30	12.22	12.22	12.15	12.22	2700
2004-12-01	12.30	12.47	12.23	12.25	9700
2004-12-02	12.25	12.35	12.00	12.00	11500
2004-12-03	12.17	12.45	12.17	12.23	3700
2004-12-06	12.15	12.43	12.15	12.15	6500
2004-12-07	12.15	12.49	12.15	12.20	13200
2004-12-08	12.15	12.34	12.15	12.26	2100
2004-12-09	12.18	12.54	12.15	12.18	10500
2004-12-10	12.38	12.38	12.25	12.25	2800
2004-12-13	12.25	12.55	12.25	12.40	5900
2004-12-14	12.48	12.48	12.27	12.27	1000
2004-12-15	12.20	12.30	12.20	12.25	2600
2004-12-16	12.25	12.25	12.25	12.25	2800
2004-12-17	12.26	12.45	12.25	12.25	6100
2004-12-20	12.25	12.39	12.25	12.38	3700
2004-12-21	12.30	12.49	12.30	12.48	5600
2004-12-22	12.50	12.80	12.50	12.75	8600
2004-12-23	12.70	12.70	12.60	12.60	8800
2004-12-27	12.60	12.60	12.50	12.51	3700
2004-12-28	12.51	12.53	12.50	12.53	26100
2004-12-29	12.51	12.55	12.50	12.51	3800
2004-12-30	12.50	12.56	12.50	12.56	4600
2004-12-31	12.56	12.67	12.55	12.60	12000
2005-01-03	12.60	12.60	12.11	12.11	23200
2005-01-04	12.14	12.31	12.11	12.11	1700
2005-01-05	12.02	12.12	12.02	12.10	2500
2005-01-06	12.05	12.10	12.05	12.10	2900
2005-01-07	12.15	12.15	12.00	12.00	2000
2005-01-10	12.00	12.09	11.94	12.05	1700
2005-01-11	12.09	12.09	12.06	12.09	1300
2005-01-12	12.05	12.08	11.76	11.95	19500
2005-01-13	11.76	11.97	11.75	11.97	4600
2005-01-14	11.90	11.90	11.70	11.75	9300
2005-01-18	11.73	11.75	11.70	11.75	10300
2005-01-19	11.75	11.75	11.67	11.75	7500
2005-01-20	11.70	11.99	11.70	11.99	7800
2005-01-21	12.00	12.10	12.00	12.10	4700
2005-01-24	12.24	12.25	11.61	11.70	3600
2005-01-25	12.00	12.25	11.98	11.98	9900
2005-01-26	11.98	11.98	11.98	11.98	100
2005-01-27	11.95	11.95	11.65	11.65	2800
2005-01-28	11.70	11.79	11.70	11.70	1800
2005-01-31	11.55	11.70	11.36	11.42	8000
2005-02-01	11.17	11.78	11.17	11.65	8600
2005-02-02	11.50	11.65	11.50	11.55	9500
2005-02-03	11.51	11.57	11.51	11.57	3600
2005-02-04	11.56	11.56	11.45	11.45	14400
2005-02-07	11.30	11.30	11.00	11.01	13700
2005-02-08	11.14	11.70	11.14	11.70	92700
2005-02-09	11.72	12.10	11.30	11.30	14600
2005-02-10	11.30	11.70	11.30	11.45	12000
2005-02-11	11.55	11.55	11.41	11.41	1700
2005-02-14	11.41	11.41	11.20	11.20	2300
2005-02-15	11.05	11.24	11.05	11.16	9200
2005-02-16	11.16	11.16	11.01	11.01	9100
2005-02-17	11.02	11.24	11.02	11.23	5400
2005-02-18	11.20	11.40	11.20	11.37	4600
2005-02-22	11.30	11.30	11.20	11.29	4400
2005-02-23	11.20	11.40	11.20	11.40	1900
2005-02-24	11.30	11.37	11.00	11.12	7700
2005-02-25	11.10	11.30	11.10	11.30	4500
2005-02-28	11.45	11.50	11.30	11.40	7100
2005-03-01	11.30	11.50	11.02	11.50	18100
2005-03-02	11.50	12.04	11.50	12.00	90700
2005-03-03	12.00	12.05	11.78	12.00	42700
2005-03-04	11.85	12.09	11.85	12.08	16700
2005-03-07	12.09	12.19	12.02	12.10	7000
2005-03-08	11.90	11.90	11.05	11.05	27200
2005-03-09	10.55	10.75	10.10	10.40	58700
2005-03-10	10.25	10.34	10.15	10.27	20900
2005-03-11	10.06	10.17	9.76	9.95	39000
2005-03-14	10.10	10.25	10.00	10.02	15700
2005-03-15	9.92	10.04	9.88	9.93	19700
2005-03-16	9.85	9.99	9.73	9.99	29800
2005-03-17	9.95	9.99	9.88	9.90	15500
2005-03-18	9.75	9.90	9.67	9.90	18100
2005-03-21	9.99	9.99	9.70	9.80	47700
2005-03-22	9.75	9.86	9.75	9.86	14100
2005-03-23	9.95	9.95	9.90	9.90	7500
2005-03-24	9.80	9.89	9.79	9.83	24000
2005-03-28	9.83	9.86	9.75	9.75	3200
2005-03-29	9.65	9.75	9.02	9.10	13100
2005-03-30	9.00	9.00	8.50	8.80	21500
2005-03-31	8.65	8.90	8.50	8.90	27400
2005-04-01	8.80	8.95	8.50	8.76	82600
2005-04-04	8.62	8.91	8.25	8.79	28300
2005-04-05	8.58	8.78	8.50	8.78	6000
2005-04-06	8.75	8.95	8.75	8.82	1600
2005-04-07	8.90	8.96	8.82	8.96	7600
2005-04-08	8.91	9.27	8.91	9.12	7600
2005-04-11	9.03	9.12	8.91	9.00	5400
2005-04-12	9.08	9.08	9.00	9.05	2700
2005-04-13	9.01	9.01	8.80	8.97	5600
2005-04-14	8.80	9.00	8.80	8.81	2800
2005-04-15	8.70	8.95	8.70	8.95	4900
2005-04-18	8.79	9.12	8.75	9.05	5200
2005-04-19	8.85	8.94	8.85	8.90	10000
2005-04-20	8.80	8.95	8.80	8.95	400
2005-04-21	8.86	9.12	8.86	9.02	2500
2005-04-22	8.90	9.09	8.90	9.09	900
2005-04-25	9.20	9.35	9.20	9.26	7400
2005-04-26	9.32	9.94	9.32	9.94	10900
2005-04-27	9.98	10.00	9.50	9.70	21000
2005-04-28	9.60	9.60	9.54	9.54	500
2005-04-29	9.55	9.55	9.10	9.35	8400
2005-05-02	9.25	9.25	8.85	9.00	5000
2005-05-03	8.90	9.05	8.79	8.89	5400
2005-05-04	8.60	9.15	8.58	9.02	9300
2005-05-05	9.02	9.05	9.02	9.05	600
2005-05-06	9.12	9.34	9.10	9.34	5500
2005-05-09	9.25	9.25	9.10	9.20	2100
2005-05-10	9.24	9.33	9.10	9.10	3900
2005-05-11	9.10	9.14	9.10	9.10	6100
2005-05-12	9.17	9.34	9.05	9.05	3700
2005-05-13	9.05	9.05	9.05	9.05	2300
2005-05-16	9.12	9.33	9.05	9.05	800
2005-05-17	9.09	9.09	9.09	9.09	300
2005-05-18	9.00	9.00	8.80	8.96	7000
2005-05-19	8.71	9.19	8.71	8.95	7900
2005-05-20	9.05	9.24	9.05	9.24	2200
2005-05-23	9.15	9.60	9.15	9.60	8800
2005-05-24	9.60	9.60	9.40	9.40	21000
2005-05-25	9.30	9.44	9.10	9.44	6300
2005-05-26	9.33	9.35	9.10	9.10	5900
2005-05-27	9.25	9.37	9.17	9.37	226200
2005-05-31	9.40	9.40	9.25	9.40	3600
2005-06-01	9.30	9.39	9.30	9.35	2700
2005-06-02	9.28	9.30	9.15	9.15	5800
2005-06-03	9.10	9.31	8.95	9.00	10300
2005-06-06	8.95	9.05	8.95	9.00	2200
2005-06-07	8.95	9.15	8.80	9.15	4600
2005-06-08	9.24	9.85	9.24	9.75	21200
2005-06-09	9.50	9.50	9.29	9.45	33800
2005-06-10	9.39	9.40	9.25	9.25	11400
2005-06-13	9.20	9.20	9.15	9.15	1400
2005-06-14	9.10	9.35	9.09	9.35	18800
2005-06-15	9.32	9.40	9.30	9.30	11000
2005-06-16	9.30	9.34	9.21	9.27	8900
2005-06-17	9.10	9.30	9.10	9.30	6900
2005-06-20	9.30	9.30	9.20	9.30	1200
2005-06-21	9.29	9.30	9.00	9.20	10200
2005-06-22	9.10	9.24	9.00	9.15	12600
2005-06-23	9.10	9.20	9.10	9.20	4000
2005-06-24	9.18	9.18	9.01	9.01	2500
2005-06-27	9.14	9.76	9.14	9.75	26600
2005-06-28	9.80	9.84	9.60	9.60	13500
2005-06-29	9.60	9.70	9.47	9.51	7800
2005-06-30	9.40	9.40	9.35	9.39	700
2005-07-01	9.40	9.48	9.34	9.48	16100
2005-07-05	9.45	9.65	9.45	9.65	5200
2005-07-06	9.55	10.24	9.55	10.09	26900
2005-07-07	10.25	10.50	10.21	10.49	12500
2005-07-08	10.49	11.00	10.49	10.91	16400
2005-07-11	11.00	11.07	10.60	10.65	18900
2005-07-12	10.70	10.75	10.45	10.75	17200
2005-07-13	10.60	10.63	10.18	10.41	12300
2005-07-14	10.51	10.63	10.48	10.48	3700
2005-07-15	10.60	10.65	10.49	10.50	12900
2005-07-18	10.55	10.87	10.55	10.87	13900
2005-07-19	10.85	11.25	10.85	11.20	11300
2005-07-20	11.35	11.52	11.30	11.50	19300
2005-07-21	11.50	11.50	11.06	11.06	5700
2005-07-22	11.25	11.25	11.20	11.24	7900
2005-07-25	11.25	11.84	11.25	11.38	15400
2005-07-26	11.46	11.51	11.25	11.42	17700
2005-07-27	11.25	11.25	10.74	10.87	13400
2005-07-28	10.75	10.98	10.75	10.87	5700
2005-07-29	10.97	11.55	10.97	11.26	4300
2005-08-01	11.40	11.40	11.35	11.39	14900
2005-08-02	11.39	11.70	11.36	11.61	27300
2005-08-03	11.70	12.15	11.60	12.00	52300
2005-08-04	11.81	12.00	11.80	11.81	17600
2005-08-05	11.80	11.90	11.80	11.80	15900
2005-08-08	11.85	11.85	11.60	11.61	10300
2005-08-09	11.65	11.65	11.15	11.49	14300
2005-08-10	11.25	11.48	11.25	11.47	4500
2005-08-11	11.48	11.48	11.25	11.29	800
2005-08-12	11.30	11.30	10.94	10.95	12000
2005-08-15	11.04	11.07	10.90	11.00	13900
2005-08-16	10.88	11.12	10.88	11.12	5400
2005-08-17	11.14	11.15	11.05	11.15	3000
2005-08-18	11.09	11.30	11.09	11.15	6600
2005-08-19	11.20	11.55	11.16	11.55	8800
2005-08-22	11.51	11.55	11.40	11.48	4000
2005-08-23	11.42	11.42	11.15	11.28	5000
2005-08-24	11.20	11.20	11.15	11.20	4600
2005-08-25	11.15	11.15	11.00	11.00	7300
2005-08-26	10.99	10.99	10.80	10.87	7800
2005-08-29	10.70	10.85	10.70	10.71	9400
2005-08-30	10.74	10.76	10.51	10.51	7200
2005-08-31	10.50	10.76	10.50	10.64	14300
2005-09-01	10.76	10.85	10.63	10.85	3700
2005-09-02	11.10	11.84	11.10	11.70	47400
2005-09-06	11.65	11.75	11.22	11.60	8400
2005-09-07	11.39	11.45	11.15	11.15	5300
2005-09-08	11.21	11.21	10.90	10.90	12500
2005-09-09	11.00	11.30	11.00	11.15	5400
2005-09-12	11.14	11.15	11.01	11.01	6900
2005-09-13	11.01	11.01	10.80	11.00	10400
2005-09-14	10.98	10.98	10.70	10.80	7400
2005-09-15	10.90	11.00	10.39	10.50	17200
2005-09-16	10.35	10.55	10.20	10.20	15200
2005-09-19	10.20	10.30	10.10	10.15	5600
2005-09-20	10.25	10.35	9.90	9.95	19900
2005-09-21	9.90	10.01	9.60	9.60	23400
2005-09-22	9.50	9.60	9.30	9.50	28100
2005-09-23	9.52	9.85	9.46	9.76	4500
2005-09-26	10.00	10.01	9.22	9.83	14200
2005-09-27	9.80	9.80	9.60	9.80	10400
2005-09-28	9.90	10.10	9.75	10.02	27600
2005-09-29	10.06	10.52	10.06	10.52	3900
2005-09-30	10.46	11.78	10.46	11.60	15300
2005-10-03	11.95	12.00	11.20	11.40	18300
2005-10-04	11.30	11.30	11.24	11.24	1400
2005-10-05	11.10	11.15	10.80	10.88	19500
2005-10-06	10.90	11.00	10.90	10.90	2300
2005-10-07	10.95	10.95	10.80	10.80	2600
2005-10-10	10.70	10.70	10.65	10.65	600
2005-10-11	10.60	10.60	10.20	10.42	6500
2005-10-12	10.40	10.40	10.20	10.20	1900
2005-10-13	10.15	10.15	9.91	9.91	1500
2005-10-14	10.00	10.20	9.93	9.95	8500
2005-10-17	10.00	10.25	9.61	10.21	16300
2005-10-18	10.11	10.20	10.00	10.03	7800
2005-10-19	10.03	10.35	10.03	10.35	7800
2005-10-20	10.45	10.50	10.45	10.50	1400
2005-10-21	10.30	10.30	10.05	10.15	6200
2005-10-24	10.20	10.39	10.10	10.20	14100
2005-10-25	10.20	10.25	9.80	9.80	10100
2005-10-26	9.75	9.84	9.75	9.84	1700
2005-10-27	9.90	10.00	9.90	10.00	3400
2005-10-28	10.03	10.05	10.03	10.04	13500
2005-10-31	10.25	10.30	9.70	10.10	36400
2005-11-01	10.00	10.40	10.00	10.26	8900
2005-11-02	10.07	10.07	9.95	10.07	6000
2005-11-03	10.00	10.34	9.98	10.05	12900
2005-11-04	9.98	10.29	9.86	10.00	8800
2005-11-07	10.00	10.30	10.00	10.30	6500
2005-11-08	10.30	10.69	10.30	10.55	26800
2005-11-09	10.60	10.85	10.55	10.80	36500
2005-11-10	10.77	11.00	10.70	10.97	32800
2005-11-11	10.85	11.45	10.83	11.15	18000
2005-11-14	11.31	11.31	10.70	11.06	8200
2005-11-15	11.20	11.24	11.05	11.15	19400
2005-11-16	11.10	11.42	11.10	11.25	29400
2005-11-17	11.35	11.75	11.25	11.68	42700
2005-11-18	11.70	11.70	11.35	11.40	3200
2005-11-21	11.60	11.85	11.60	11.75	37200
2005-11-22	11.40	11.50	11.30	11.30	8800
2005-11-23	11.50	11.55	11.40	11.55	3900
2005-11-25	11.45	11.65	11.45	11.65	2800
2005-11-28	11.70	11.70	11.40	11.49	5200
2005-11-29	11.35	11.70	11.35	11.50	1200
2005-11-30	11.51	11.51	11.30	11.30	2800
2005-12-01	11.30	11.36	11.30	11.35	5900
2005-12-02	11.30	11.30	11.16	11.20	3300
2005-12-05	11.13	11.14	10.82	10.82	19300
2005-12-06	10.90	10.91	10.55	10.70	16200
2005-12-07	10.70	10.70	10.50	10.50	6400
2005-12-08	10.50	11.23	10.50	11.10	341000
2005-12-09	11.02	11.10	10.80	11.05	90100
2005-12-12	11.05	11.10	10.92	11.01	57900
2005-12-13	11.00	11.00	10.90	10.98	55100
2005-12-14	10.99	11.02	10.85	10.99	62800
2005-12-15	11.00	11.03	10.90	11.00	47900
2005-12-16	10.92	11.08	10.90	10.90	88500
2005-12-19	10.99	11.05	10.90	10.96	24200
2005-12-20	10.90	11.10	10.90	11.02	45100
2005-12-21	11.02	11.03	10.86	11.00	72800
2005-12-22	11.00	11.20	11.00	11.11	32600
2005-12-23	11.07	11.23	10.91	11.12	35900
2005-12-27	11.15	11.24	11.00	11.24	35600
2005-12-28	11.25	11.60	11.25	11.46	98000
2005-12-29	11.50	11.51	11.26	11.29	38900
2005-12-30	11.27	11.80	11.20	11.65	59400
2006-01-03	11.65	12.02	11.50	11.97	127300
2006-01-04	11.92	12.00	11.52	11.53	54700
2006-01-05	11.55	11.89	11.48	11.65	24200
2006-01-06	11.60	11.85	11.50	11.67	30400
2006-01-09	11.75	11.80	11.40	11.59	34300
2006-01-10	11.50	11.50	11.25	11.40	43100
2006-01-11	11.50	11.61	11.42	11.50	22000
2006-01-12	11.40	11.62	11.35	11.62	9100
2006-01-13	11.50	12.85	11.42	12.40	64200
2006-01-17	12.40	12.40	11.50	11.85	41100
2006-01-18	11.60	11.89	11.55	11.70	17800
2006-01-19	11.85	12.15	11.52	11.98	90200
2006-01-20	11.85	12.40	11.75	12.10	103700
2006-01-23	12.10	12.25	11.94	12.25	10000
2006-01-24	12.03	12.40	11.96	12.06	32500
2006-01-25	12.00	12.35	11.73	11.79	22800
2006-01-26	12.00	12.00	11.73	11.91	8500
2006-01-27	11.91	12.45	11.75	12.32	24800
2006-01-30	12.33	12.75	12.15	12.55	60300
2006-01-31	12.35	12.65	12.15	12.30	80600
2006-02-01	12.24	12.53	12.00	12.14	29800
2006-02-02	12.05	12.20	11.97	12.15	26900
2006-02-03	12.20	12.30	12.00	12.17	25100
2006-02-06	12.02	12.19	12.02	12.19	20700
2006-02-07	12.19	12.19	11.68	11.78	36600
2006-02-08	11.60	11.60	11.30	11.31	25100
2006-02-09	11.35	11.51	11.32	11.32	13500
2006-02-10	11.32	11.67	11.32	11.62	13900
2006-02-13	11.75	12.08	11.63	11.99	31000
2006-02-14	12.10	12.15	11.89	11.89	21900
2006-02-15	12.20	12.27	11.80	11.80	41500
2006-02-16	11.81	11.91	11.70	11.70	14200
2006-02-17	11.65	11.79	11.65	11.67	5400
2006-02-21	11.50	11.99	11.50	11.70	10800
2006-02-22	11.62	11.75	11.60	11.61	17500
2006-02-23	11.60	11.75	11.59	11.62	13500
2006-02-24	11.75	12.00	11.66	11.82	27500
2006-02-27	11.85	12.00	11.56	11.56	38000
2006-02-28	11.56	11.70	11.56	11.60	8100
2006-03-01	11.52	11.70	11.50	11.55	25100
2006-03-02	11.70	11.75	11.52	11.55	14100
2006-03-03	11.40	11.85	11.40	11.60	31800
2006-03-06	11.70	11.70	11.50	11.50	5500
2006-03-07	11.50	11.51	11.42	11.42	13600
2006-03-08	11.48	11.48	11.27	11.45	13700
2006-03-09	11.40	11.50	11.32	11.50	15600
2006-03-10	11.40	11.80	11.40	11.72	18000
2006-03-13	11.75	11.80	11.72	11.72	1700
2006-03-14	11.60	11.71	11.60	11.70	16500
2006-03-15	11.73	11.97	11.70	11.74	11800
2006-03-16	11.75	12.00	11.75	11.90	17100
2006-03-17	11.61	12.41	11.61	12.23	93700
2006-03-20	12.23	12.23	11.81	12.10	21300
2006-03-21	12.00	12.15	12.00	12.15	8900
2006-03-22	12.29	12.45	12.05	12.25	52400
2006-03-23	12.45	12.50	12.15	12.45	22700
2006-03-24	12.00	12.31	12.00	12.08	96200
2006-03-27	12.25	12.34	12.00	12.33	88400
2006-03-28	12.35	12.35	12.05	12.10	15100
2006-03-29	12.20	12.30	12.00	12.20	29600
2006-03-30	12.20	12.28	12.00	12.28	39800
2006-03-31	12.10	12.48	11.80	12.48	81800
2006-04-03	12.50	12.50	12.10	12.10	52800
2006-04-04	12.00	12.18	12.00	12.18	54700
2006-04-05	12.17	12.24	12.05	12.05	20600
2006-04-06	12.00	12.05	11.95	12.00	13500
2006-04-07	12.08	12.08	11.85	11.98	22100
2006-04-10	10.38	11.92	10.25	11.92	341600
2006-04-11	11.87	12.35	11.87	11.98	87300
2006-04-12	12.05	12.12	11.50	11.99	11000
2006-04-13	11.85	12.00	11.85	11.98	24000
2006-04-17	11.95	12.10	11.92	12.00	15200
2006-04-18	11.96	11.98	11.82	11.90	11100
2006-04-19	11.85	12.05	11.78	11.86	21800
2006-04-20	11.90	12.10	11.90	12.00	34800
2006-04-21	11.85	12.05	11.85	12.00	24300
2006-04-24	12.05	12.08	11.90	12.06	32400
2006-04-25	12.02	12.10	11.97	12.10	21700
2006-04-26	11.95	12.15	11.95	12.12	40800
2006-04-27	12.15	12.25	12.02	12.22	20800
2006-04-28	12.20	12.25	12.05	12.25	28400
2006-05-01	12.25	12.39	12.00	12.30	38300
2006-05-02	12.30	12.42	12.15	12.34	41700
2006-05-03	12.45	12.45	11.96	12.13	18100
2006-05-04	12.15	12.33	12.05	12.30	25500
2006-05-05	12.30	12.54	12.27	12.28	88800
2006-05-08	12.40	12.45	12.20	12.40	53700
2006-05-09	12.40	12.44	12.25	12.37	27500
2006-05-10	12.37	12.37	12.10	12.10	20100
2006-05-11	12.25	12.35	12.06	12.15	14100
2006-05-12	12.30	12.35	11.99	12.00	19000
2006-05-15	11.97	12.10	11.95	11.95	18900
2006-05-16	11.96	12.00	11.90	11.96	11900
2006-05-17	11.98	12.00	11.80	11.95	26400
2006-05-18	11.85	11.98	11.80	11.96	14500
2006-05-19	12.00	12.00	11.82	11.90	13600
2006-05-22	11.80	11.93	11.80	11.85	12200
2006-05-23	11.80	11.85	11.80	11.85	10600
2006-05-24	11.85	12.00	11.74	11.88	47100
2006-05-25	11.75	11.94	11.75	11.92	7200
2006-05-26	11.92	12.20	11.92	12.17	16300
2006-05-30	12.00	12.03	11.90	12.02	14400
2006-05-31	11.85	12.04	11.85	12.01	19400
2006-06-01	12.07	12.19	11.93	12.19	9000
2006-06-02	12.15	12.30	12.06	12.26	21000
2006-06-05	12.25	12.45	12.07	12.32	21600
2006-06-06	12.40	12.40	12.25	12.31	49700
2006-06-07	12.23	12.35	12.20	12.35	12700
2006-06-08	12.30	12.30	12.07	12.10	17700
2006-06-09	12.00	12.44	12.00	12.36	26300
2006-06-12	12.40	12.50	12.21	12.49	102600
2006-06-13	12.42	12.55	12.30	12.52	69600
2006-06-14	12.40	12.70	12.40	12.65	14600
2006-06-15	12.80	13.35	12.80	13.19	67000
2006-06-16	13.19	13.50	13.00	13.23	65300
2006-06-19	13.05	13.70	13.05	13.24	71000
2006-06-20	13.20	13.40	13.20	13.25	92700
2006-06-21	13.50	13.73	13.17	13.25	131800
2006-06-22	13.50	13.95	13.15	13.75	83900
2006-06-23	14.00	14.14	13.30	13.50	55000
2006-06-26	13.35	13.80	13.35	13.74	62000
2006-06-27	13.73	13.73	13.25	13.40	26200
2006-06-28	13.65	13.65	13.00	13.40	17300
2006-06-29	13.32	13.59	12.95	13.40	109100
2006-06-30	13.50	13.98	13.44	13.98	14400
2006-07-03	14.20	14.20	13.62	13.68	43800
2006-07-05	13.85	13.90	13.20	13.59	37300
2006-07-06	13.62	13.75	13.62	13.75	19400
2006-07-07	13.75	13.75	13.70	13.75	29500
2006-07-10	13.76	13.80	13.74	13.75	7300
2006-07-11	13.77	13.98	13.68	13.83	15700
2006-07-12	13.70	13.95	13.50	13.85	19700
2006-07-13	13.65	13.80	13.40	13.73	28600
2006-07-14	13.60	13.60	13.42	13.58	6600
2006-07-17	13.58	13.60	13.30	13.45	17900
2006-07-18	12.55	13.25	12.50	13.12	55500
2006-07-19	13.25	13.50	13.19	13.50	14300
2006-07-20	14.00	14.00	13.70	13.76	16600
2006-07-21	13.80	13.90	13.78	13.85	8100
2006-07-24	13.40	13.85	13.35	13.85	18200
2006-07-25	13.90	13.97	13.75	13.95	32300
2006-07-26	13.95	14.00	13.70	14.00	17000
2006-07-27	13.80	14.00	13.15	13.50	15400
2006-07-28	13.40	13.61	11.20	13.50	7400
2006-07-31	13.60	13.75	13.50	13.60	13500
2006-08-01	13.60	13.94	13.55	13.65	22300
2006-08-02	13.70	14.10	13.70	13.85	34600
2006-08-03	14.10	14.10	13.66	13.95	53600
2006-08-04	13.95	14.00	13.61	13.82	63500
2006-08-07	13.70	14.00	13.70	13.80	14500
2006-08-08	13.91	14.18	13.86	13.95	57400
2006-08-09	14.30	15.25	14.30	15.01	112700
2006-08-10	15.38	15.80	15.10	15.11	73500
2006-08-11	15.48	15.50	15.05	15.32	18100
2006-08-14	15.32	15.60	15.01	15.04	31700
2006-08-15	15.09	16.06	15.00	16.05	117800
2006-08-16	16.02	16.40	15.50	15.77	126300
2006-08-17	15.80	16.50	15.68	15.98	76700
2006-08-18	16.01	16.05	15.72	15.96	38900
2006-08-21	16.07	16.35	15.76	15.97	42600
2006-08-22	16.08	16.14	16.00	16.13	20600
2006-08-23	16.15	16.15	15.95	16.04	19800
2006-08-24	16.04	16.69	15.94	16.68	37000
2006-08-25	16.77	17.48	16.77	17.22	56500
2006-08-28	17.60	19.18	17.23	17.38	149800
2006-08-29	17.48	17.99	16.53	16.95	89800
2006-08-30	16.73	17.01	16.72	17.00	45000
2006-08-31	17.00	17.25	16.74	17.23	62000
2006-09-01	17.08	17.24	16.95	16.95	62700
2006-09-05	17.17	17.65	16.92	17.00	89700
2006-09-06	17.00	17.13	16.84	16.87	22600
2006-09-07	16.85	16.85	16.18	16.51	54000
2006-09-08	16.04	16.35	14.96	15.96	87000
2006-09-11	15.95	16.14	15.31	15.45	70300
2006-09-12	15.30	15.65	15.25	15.57	28800
2006-09-13	15.38	15.72	15.38	15.61	23200
2006-09-14	15.75	15.98	15.62	15.98	33200
2006-09-15	15.99	16.65	15.54	16.44	39800
2006-09-18	16.84	17.00	16.01	16.08	26200
2006-09-19	16.02	16.20	15.50	16.20	31000
2006-09-20	16.23	16.23	15.51	15.60	44800
2006-09-21	15.57	16.55	15.52	15.81	38200
2006-09-22	15.69	15.79	15.56	15.79	15000
2006-09-25	15.62	15.65	15.26	15.30	59800
2006-09-26	15.29	15.41	15.25	15.30	17800
2006-09-27	15.45	15.61	15.32	15.46	20800
2006-09-28	15.33	15.71	15.33	15.68	10200
2006-09-29	15.52	15.83	15.35	15.63	29200
2006-10-02	15.43	15.87	15.00	15.43	58000
2006-10-03	15.50	15.55	14.98	15.20	62800
2006-10-04	15.16	15.30	14.48	15.30	127600
2006-10-05	14.80	15.60	14.80	15.53	41000
2006-10-06	15.34	15.90	15.22	15.81	15300
2006-10-09	15.62	15.81	15.54	15.63	14900
2006-10-10	15.67	15.79	15.38	15.58	10600
2006-10-11	15.47	15.80	15.47	15.58	9800
2006-10-12	15.72	16.60	15.72	16.07	18800
2006-10-13	16.30	16.93	16.30	16.68	18800
2006-10-16	16.80	16.94	16.60	16.70	22200
2006-10-17	16.75	16.75	16.55	16.69	13400
2006-10-18	16.74	16.74	16.06	16.10	14200
2006-10-19	16.05	16.73	16.02	16.73	17200
2006-10-20	16.60	16.73	16.55	16.73	2600
2006-10-23	16.70	16.74	16.00	16.17	45800
2006-10-24	16.10	17.00	16.06	16.40	24900
2006-10-25	16.50	16.75	16.43	16.65	17400
2006-10-26	16.68	17.00	16.63	16.92	36000
2006-10-27	16.81	17.51	16.81	17.31	23200
2006-10-30	17.50	17.50	16.63	17.13	45200
2006-10-31	16.73	17.10	16.45	17.10	12300
2006-11-01	17.03	17.19	16.73	16.80	11900
2006-11-02	16.93	17.52	16.85	17.47	45700
2006-11-03	17.48	17.90	17.27	17.71	24100
2006-11-06	17.71	17.79	17.60	17.61	39100
2006-11-07	17.03	17.60	17.03	17.53	45300
2006-11-08	17.54	18.00	17.50	18.00	35800
2006-11-09	17.77	18.89	17.77	18.49	93000
2006-11-10	18.88	19.21	18.71	18.84	56500
2006-11-13	18.97	19.00	17.95	18.44	46300
2006-11-14	18.52	18.82	18.17	18.83	36200
2006-11-15	18.68	19.19	18.61	19.12	55900
2006-11-16	19.17	19.19	17.61	18.60	30500
2006-11-17	18.78	19.35	18.78	19.27	71900
2006-11-20	19.27	19.60	19.17	19.44	16000
2006-11-21	19.32	20.09	19.28	20.09	40200
2006-11-22	20.10	20.15	19.80	19.92	55600
2006-11-24	20.00	20.00	19.80	19.94	7200
2006-11-27	19.89	19.89	19.46	19.73	27500
2006-11-28	19.61	19.61	19.40	19.54	26300
2006-11-29	19.50	19.85	19.36	19.50	56500
2006-11-30	19.68	19.68	19.52	19.64	23600
2006-12-01	19.52	19.62	19.28	19.57	9100
2006-12-04	19.44	19.56	19.20	19.50	41500
2006-12-05	19.90	20.03	19.51	19.80	18900
2006-12-06	19.69	20.03	19.68	19.93	22900
2006-12-07	20.00	20.65	19.90	20.02	66300
2006-12-08	20.39	20.39	19.90	19.90	19800
2006-12-11	19.90	20.30	19.75	20.30	51000
2006-12-12	20.00	20.15	19.95	20.02	29300
2006-12-13	20.20	20.55	19.75	19.99	11300
2006-12-14	19.81	19.99	19.81	19.99	6600
2006-12-15	20.05	20.05	19.74	19.99	18800
2006-12-18	19.97	19.97	19.87	19.92	7800
2006-12-19	19.85	19.88	19.65	19.66	10200
2006-12-20	19.35	19.99	19.16	19.27	29000
2006-12-21	19.28	19.46	19.00	19.46	9400
2006-12-22	19.47	19.53	19.12	19.38	7500
2006-12-26	19.50	19.68	19.30	19.35	2900
2006-12-27	19.40	19.71	19.40	19.45	8500
2006-12-28	19.40	19.40	19.00	19.25	5300
2006-12-29	19.30	19.90	19.14	19.48	32300
2007-01-03	19.30	19.89	19.20	19.55	55000
2007-01-04	19.50	19.67	19.40	19.54	24000
2007-01-05	19.76	19.76	18.95	19.09	31400
2007-01-08	18.86	19.59	18.86	19.31	55900
2007-01-09	19.20	19.46	18.95	19.20	31400
2007-01-10	19.20	19.20	19.10	19.12	7500
2007-01-11	19.00	19.10	19.00	19.09	18000
2007-01-12	19.31	19.73	19.11	19.55	25100
2007-01-16	19.31	19.60	19.17	19.50	55400
2007-01-17	19.59	19.75	19.50	19.57	19900
2007-01-18	19.51	19.52	19.40	19.49	78500
2007-01-19	19.41	19.72	19.41	19.52	14200
2007-01-22	19.77	19.77	19.33	19.50	16500
2007-01-23	19.51	19.76	19.47	19.50	62500
2007-01-24	19.43	19.64	19.43	19.50	30500
2007-01-25	19.55	19.82	19.51	19.70	19300
2007-01-26	19.70	19.85	19.51	19.60	13300
2007-01-29	19.83	20.00	19.72	19.88	35900
2007-01-30	19.95	19.95	19.66	19.80	12900
2007-01-31	19.99	19.99	19.54	19.80	45300
2007-02-01	19.61	19.91	19.61	19.77	6600
2007-02-02	19.78	19.99	19.70	19.99	11800
2007-02-05	19.84	19.93	19.77	19.79	77900
2007-02-06	19.77	19.97	19.75	19.92	47300
2007-02-07	19.75	20.00	19.75	19.91	16400
2007-02-08	19.87	19.99	19.75	19.97	5300
2007-02-09	19.95	19.97	19.63	19.95	10700
2007-02-12	19.85	19.99	19.75	19.75	37700
2007-02-13	19.90	19.90	19.70	19.79	5100
2007-02-14	19.87	19.87	19.65	19.75	15200
2007-02-15	19.71	19.84	19.50	19.51	10300
2007-02-16	19.59	19.75	19.50	19.71	11500
2007-02-20	19.70	19.70	19.21	19.31	36900
2007-02-21	19.11	19.24	18.76	19.24	15700
2007-02-22	19.23	19.55	18.93	19.30	31700
2007-02-23	19.55	19.75	19.01	19.60	24300
2007-02-26	19.60	19.70	18.96	19.60	45625
2007-02-27	19.60	19.73	19.01	19.35	24200
2007-02-28	19.26	19.85	19.26	19.65	14100
2007-03-01	19.66	19.66	19.26	19.49	26400
2007-03-02	19.39	19.49	19.30	19.49	5400
2007-03-05	19.40	19.40	18.82	18.95	78200
2007-03-06	18.90	19.20	18.90	19.01	14800
2007-03-07	19.01	19.31	18.94	19.12	25800
2007-03-08	19.12	19.25	19.12	19.25	26700
2007-03-09	19.15	20.00	19.15	20.00	52800
2007-03-12	20.00	20.80	20.00	20.64	30900
2007-03-13	20.64	20.84	20.31	20.50	27500
2007-03-14	20.50	20.55	20.21	20.31	46900
2007-03-15	20.59	20.59	20.35	20.50	33300
2007-03-16	20.35	22.01	20.35	21.25	73900
2007-03-19	21.25	21.30	20.63	21.25	56100
2007-03-20	21.23	21.65	21.20	21.47	54200
2007-03-21	21.49	21.82	21.17	21.20	52000
2007-03-22	21.31	21.50	21.10	21.50	40300
2007-03-23	21.50	21.50	21.15	21.21	49100
2007-03-26	21.44	21.44	21.15	21.20	32900
2007-03-27	21.13	21.92	21.13	21.19	98800
2007-03-28	21.27	21.51	21.21	21.38	21500
2007-03-29	21.55	21.60	21.31	21.31	17800
2007-03-30	21.31	21.36	20.65	21.34	29500
2007-04-02	21.23	21.52	21.15	21.35	69300
2007-04-03	21.35	21.39	21.27	21.29	41900
2007-04-04	21.46	21.49	21.27	21.40	5200
2007-04-05	21.58	22.46	21.35	22.03	31100
2007-04-09	21.85	22.07	21.25	21.27	29600
2007-04-10	21.20	21.30	20.83	21.14	36500
2007-04-11	20.65	21.13	20.01	20.77	25000
2007-04-12	20.61	20.75	20.25	20.74	40300
2007-04-13	20.69	20.74	20.65	20.65	12100
2007-04-16	20.78	20.80	20.37	20.50	32700
2007-04-17	20.70	21.03	20.70	20.80	23700
2007-04-18	20.34	22.00	20.34	21.95	40500
2007-04-19	21.62	22.32	20.50	22.00	57200
2007-04-20	22.06	22.16	21.27	22.00	29200
2007-04-23	21.90	22.10	21.82	21.98	11100
2007-04-24	21.91	22.00	21.50	21.85	16900
2007-04-25	21.83	22.44	21.45	22.24	27600
2007-04-26	23.32	28.00	23.32	26.64	457900
2007-04-27	26.93	30.00	26.89	29.90	345100
2007-04-30	29.85	30.44	29.30	30.41	144000
2007-05-01	30.44	30.99	29.11	30.30	61100
2007-05-02	29.94	30.50	29.66	30.20	44700
2007-05-03	30.00	31.24	28.92	28.92	111600
2007-05-04	28.97	32.00	28.97	31.51	75500
2007-05-07	32.00	33.75	32.00	32.70	134200
2007-05-08	32.95	33.88	32.20	33.60	73300
2007-05-09	33.67	33.78	33.01	33.37	61100
2007-05-10	33.49	35.40	33.32	35.04	164800
2007-05-11	35.01	35.37	33.20	34.93	117600
2007-05-14	35.17	35.50	33.61	35.35	74000
2007-05-15	35.35	35.35	33.77	34.41	88200
2007-05-16	34.53	34.95	32.01	32.91	63100
2007-05-17	32.26	32.72	31.00	32.56	117000
2007-05-18	32.32	32.32	31.00	31.31	89700
2007-05-21	31.07	33.00	31.01	32.81	74902
2007-05-22	32.91	33.14	32.16	32.49	20800
2007-05-23	32.79	33.99	32.79	33.37	27300
2007-05-24	33.71	34.00	32.38	32.53	34500
2007-05-25	32.50	34.56	32.15	34.16	100400
2007-05-29	34.95	35.20	34.07	34.81	109943
2007-05-30	34.59	35.50	34.21	35.04	41400
2007-05-31	35.47	35.50	35.09	35.30	35400
2007-06-01	35.34	35.35	34.06	34.15	33400
2007-06-04	34.31	35.15	34.28	34.94	22500
2007-06-05	34.78	34.93	34.51	34.66	10000
2007-06-06	34.91	35.13	31.70	33.08	104490
2007-06-07	32.96	33.38	31.47	32.00	54800
2007-06-08	31.47	34.10	31.21	33.36	91200
2007-06-11	33.62	33.62	33.09	33.25	40600
2007-06-12	33.24	33.91	33.10	33.22	17700
2007-06-13	33.30	33.75	33.11	33.25	52000
2007-06-14	33.46	34.07	33.25	33.71	28100
2007-06-15	33.96	33.99	32.85	32.87	26600
2007-06-18	33.12	33.22	32.71	33.00	69100
2007-06-19	33.00	33.41	32.72	33.06	23200
2007-06-20	32.53	34.14	32.53	33.34	35000
2007-06-21	33.34	34.05	32.00	33.92	31500
2007-06-22	33.70	34.64	32.65	33.26	47000
2007-06-25	33.47	33.50	32.83	33.09	81700
2007-06-26	33.20	34.61	33.19	34.50	365200
2007-06-27	34.58	35.98	34.23	35.15	72300
2007-06-28	35.15	35.29	34.33	35.00	21300
2007-06-29	35.08	35.20	34.80	34.88	32300
2007-07-02	35.20	35.33	34.74	34.94	49200
2007-07-03	34.98	35.47	34.91	35.14	87000
2007-07-05	35.14	36.00	34.50	35.99	58500
2007-07-06	36.00	37.05	35.94	36.45	37200
2007-07-09	36.63	37.00	35.45	36.12	55500
2007-07-10	35.94	36.45	35.69	36.30	125300
2007-07-11	36.29	37.17	35.91	37.17	32800
2007-07-12	37.17	37.35	36.50	37.00	53900
2007-07-13	37.20	37.20	36.50	36.91	18700
2007-07-16	36.55	37.15	36.55	36.95	205200
2007-07-17	36.90	37.50	36.25	36.31	29600
2007-07-18	35.90	36.19	35.20	35.51	65600
2007-07-19	35.70	36.00	35.57	35.82	20300
2007-07-20	35.60	35.99	35.25	35.58	30600
2007-07-23	35.95	36.20	35.47	35.80	77200
2007-07-24	35.79	36.45	35.30	35.75	97000
2007-07-25	36.00	36.80	35.00	35.01	89200
2007-07-26	35.00	35.20	34.07	34.91	87000
2007-07-27	35.20	35.20	34.07	34.60	52600
2007-07-30	34.50	34.80	33.04	34.50	103800
2007-07-31	34.50	35.30	34.33	35.20	39300
2007-08-01	35.10	35.28	33.91	34.75	51100
2007-08-02	34.90	34.90	32.80	33.40	46500
2007-08-03	33.40	34.21	31.77	32.41	85200
2007-08-06	32.40	32.70	15.34	31.16	261600
2007-08-07	30.35	32.96	30.00	31.05	93800
2007-08-08	31.03	32.64	30.81	31.75	60100
2007-08-09	30.75	31.50	30.03	30.54	22800
2007-08-10	30.05	30.45	29.50	30.10	45800
2007-08-13	29.55	32.44	29.55	31.70	100500
2007-08-14	30.50	32.10	30.32	31.40	65600
2007-08-15	31.48	31.95	30.45	31.15	40500
2007-08-16	29.70	30.20	28.66	29.35	66100
2007-08-17	29.35	29.49	28.00	28.50	25800
2007-08-20	28.25	28.60	27.07	27.22	46100
2007-08-21	28.00	29.00	27.30	28.50	76100
2007-08-22	28.40	29.40	28.20	29.17	91900
2007-08-23	29.17	29.77	29.17	29.61	26100
2007-08-24	29.60	31.05	29.20	30.26	128000
2007-08-27	30.00	30.20	29.50	30.14	23400
2007-08-28	29.90	30.71	29.37	29.37	59000
2007-08-29	29.54	30.33	29.28	30.29	17200
2007-08-30	30.05	30.22	28.75	28.75	28700
2007-08-31	29.00	30.05	29.00	29.50	39100
2007-09-04	29.08	30.64	29.05	30.15	23900
2007-09-05	29.55	30.40	29.55	30.01	40800
2007-09-06	29.65	30.05	29.65	29.95	14300
2007-09-07	29.81	30.05	29.81	29.86	20500
2007-09-10	29.71	30.05	29.70	30.03	11600
2007-09-11	29.98	30.08	29.50	29.99	29200
2007-09-12	29.37	29.85	28.54	29.40	49800
2007-09-13	29.50	29.75	29.41	29.61	24900
2007-09-14	29.70	30.00	29.50	29.90	16000
2007-09-17	29.89	30.02	29.68	29.99	20700
2007-09-18	30.00	30.12	29.50	30.12	24800
2007-09-19	30.03	30.27	30.03	30.15	29100
2007-09-20	30.17	30.34	29.72	30.00	7500
2007-09-21	29.98	30.05	29.70	29.70	27400
2007-09-24	29.60	29.85	27.70	29.25	50700
2007-09-25	29.25	29.50	28.08	28.90	32200
2007-09-26	28.99	29.01	28.38	28.45	19900
2007-09-27	28.50	28.65	28.20	28.40	15400
2007-09-28	28.54	28.54	27.71	27.85	19500
2007-10-01	28.00	28.62	26.62	28.62	548000
2007-10-02	28.60	28.60	25.96	26.30	222200
2007-10-03	27.00	27.00	23.90	24.80	118400
2007-10-04	24.60	25.38	23.85	25.00	67500
2007-10-05	24.94	25.12	24.71	25.06	82100
2007-10-08	24.20	25.27	24.20	25.10	57900
2007-10-09	25.08	25.82	25.01	25.51	61800
2007-10-10	25.50	25.84	25.35	25.75	30200
2007-10-11	25.60	25.90	25.60	25.65	41800
2007-10-12	25.53	25.58	25.21	25.53	24100
2007-10-15	25.30	25.65	25.11	25.65	47200
2007-10-16	25.60	25.80	25.25	25.44	22100
2007-10-17	25.52	25.89	25.17	25.32	25100
2007-10-18	25.45	25.64	25.02	25.58	30800
2007-10-19	25.60	25.65	25.14	25.41	38000
2007-10-22	25.65	25.69	25.23	25.43	28700
2007-10-23	25.25	25.69	25.10	25.59	252000
2007-10-24	25.45	26.00	25.26	25.45	42700
2007-10-25	25.45	25.95	25.45	25.70	29300
2007-10-26	25.95	25.95	25.62	25.85	40100
2007-10-29	25.70	26.44	25.65	26.38	50300
2007-10-30	26.27	26.89	26.11	26.25	57200
2007-10-31	26.00	26.90	25.50	25.50	108500
2007-11-01	25.40	26.40	25.30	25.66	69900
2007-11-02	25.30	26.19	25.09	25.42	22100
2007-11-05	25.00	25.73	24.95	25.55	51100
2007-11-06	26.15	26.15	24.85	25.54	32100
2007-11-07	25.35	25.80	25.01	25.46	36100
2007-11-08	25.00	25.89	24.95	25.22	36500
2007-11-09	23.99	25.25	23.99	25.25	50700
2007-11-12	24.97	25.10	24.77	24.90	25600
2007-11-13	24.86	25.05	24.41	24.95	51100
2007-11-14	24.94	25.16	24.60	24.87	34400
2007-11-15	25.00	25.00	24.60	24.72	34200
2007-11-16	24.50	25.09	24.50	25.09	81500
2007-11-19	24.91	24.91	24.28	24.50	24100
2007-11-20	24.30	25.15	23.21	23.60	107900
2007-11-21	23.30	23.46	22.50	22.90	29700
2007-11-23	22.82	22.95	22.50	22.50	13701
2007-11-26	22.27	22.75	22.27	22.52	29231
2007-11-27	21.95	22.16	21.51	21.75	41500
2007-11-28	21.50	21.50	20.37	20.74	278000
2007-11-29	20.61	21.25	20.01	21.00	95600
2007-11-30	21.03	22.20	20.94	22.20	581881
2007-12-03	21.92	22.70	21.00	22.44	489301
2007-12-04	23.11	23.11	21.20	22.00	224290
2007-12-05	21.99	24.74	21.99	23.68	3366800
2007-12-06	23.68	25.47	23.55	24.82	872900
2007-12-07	24.98	25.24	22.50	25.10	222200
2007-12-10	25.00	25.00	24.00	24.97	118310
2007-12-11	24.57	25.95	24.15	25.01	306000
2007-12-12	25.36	25.65	23.30	24.99	155125
2007-12-13	25.00	25.08	24.00	24.42	145400
2007-12-14	24.50	25.01	23.90	24.86	65300
2007-12-17	24.99	25.25	23.75	24.50	126900
2007-12-18	25.05	25.10	24.03	24.52	97400
2007-12-19	24.29	25.00	23.78	24.75	86801
2007-12-20	24.80	24.98	24.04	24.78	41200
2007-12-21	24.80	25.00	24.54	24.86	69000
2007-12-24	24.96	25.02	24.49	24.75	54200
2007-12-26	25.27	25.27	23.50	24.04	154100
2007-12-27	24.25	24.98	23.50	24.01	135500
2007-12-28	23.90	24.55	23.57	23.57	102700
2007-12-31	23.60	23.78	22.50	23.50	223550
2008-01-02	23.60	24.49	23.60	24.44	86100
2008-01-03	24.51	24.74	24.01	24.68	50557
2008-01-04	24.21	25.00	23.61	23.91	58900
2008-01-07	24.00	24.00	22.76	23.30	106250
2008-01-08	23.15	23.98	23.15	23.40	35000
2008-01-09	23.50	23.60	23.35	23.35	66400
2008-01-10	23.04	23.62	23.03	23.19	30600
2008-01-11	23.33	23.58	22.82	22.92	25350
2008-01-14	23.00	23.44	23.00	23.36	20000
2008-01-15	23.14	23.64	22.49	23.09	42900
2008-01-16	22.56	23.41	22.56	22.67	105050
2008-01-17	22.83	22.83	22.10	22.35	57600
2008-01-18	22.33	22.70	22.00	22.18	119400
2008-01-22	21.32	22.70	15.07	22.42	120425
2008-01-23	21.33	22.19	20.81	21.84	181900
2008-01-24	21.74	22.11	21.50	21.89	90700
2008-01-25	21.90	22.05	21.40	21.75	31500
2008-01-28	21.53	21.75	21.12	21.37	18200
2008-01-29	21.70	21.75	21.10	21.38	104200
2008-01-30	21.40	21.55	21.17	21.43	107100
2008-01-31	21.50	21.75	21.00	21.42	51400
2008-02-01	20.25	21.79	20.25	21.73	151454
2008-02-04	21.74	21.75	21.39	21.58	150900
2008-02-05	21.53	21.53	19.78	20.83	220020
2008-02-06	21.00	21.62	20.45	20.75	32600
2008-02-07	20.40	21.19	20.13	20.92	76200
2008-02-08	21.06	21.40	20.50	20.73	239085
2008-02-11	20.32	20.77	20.32	20.47	78525
2008-02-12	20.41	20.65	20.01	20.29	44700
2008-02-13	20.80	20.80	20.10	20.50	67087
2008-02-14	20.66	21.30	19.38	21.19	199300
2008-02-15	21.30	21.30	21.00	21.20	47500
2008-02-19	21.02	21.49	21.00	21.33	43600
2008-02-20	21.50	21.95	21.29	21.81	89700
2008-02-21	22.05	22.33	21.43	21.43	64425
2008-02-22	21.43	21.43	21.15	21.38	24400
2008-02-25	21.90	22.11	21.39	22.03	70248
2008-02-26	21.90	22.12	21.51	21.84	33100
2008-02-27	22.13	22.13	21.50	21.94	46200
2008-02-28	21.92	22.00	21.49	21.84	38853
2008-02-29	21.50	21.77	21.45	21.50	61200
2008-03-03	21.70	22.15	21.25	21.76	35600
2008-03-04	21.65	21.65	20.65	21.05	97300
2008-03-05	21.30	21.36	20.55	20.62	34100
2008-03-06	20.50	21.44	20.50	20.66	58500
2008-03-07	20.35	20.85	20.30	20.43	18600
2008-03-10	20.25	20.45	19.50	20.14	92900
2008-03-11	20.36	20.50	20.02	20.42	37950
2008-03-12	21.30	21.30	20.16	20.19	45400
2008-03-13	20.05	20.30	19.09	20.08	56400
2008-03-14	19.84	20.75	19.31	19.35	43200
2008-03-17	18.30	19.40	18.30	18.79	43850
2008-03-18	19.11	19.11	18.70	18.87	25910
2008-03-19	18.55	19.12	18.55	18.92	62100
2008-03-20	18.73	20.20	17.92	20.20	94700
2008-03-24	20.02	20.51	19.90	20.25	67300
2008-03-25	20.35	20.37	19.72	19.86	110900
2008-03-26	19.90	20.32	19.90	20.20	33554
2008-03-27	20.00	20.57	20.00	20.18	21500
2008-03-28	19.96	20.18	19.30	19.45	34500
2008-03-31	19.55	19.75	18.35	18.84	95800
2008-04-01	18.92	19.66	18.88	19.45	56500
2008-04-02	19.55	19.55	19.15	19.34	20400
2008-04-03	19.23	19.99	19.23	19.85	30200
2008-04-04	19.65	19.98	19.65	19.94	32595
2008-04-07	20.00	20.40	19.86	20.31	80600
2008-04-08	20.34	20.43	20.26	20.37	34300
2008-04-09	20.54	20.59	20.05	20.08	27400
2008-04-10	20.20	20.30	19.89	19.90	29700
2008-04-11	19.80	19.90	19.50	19.57	13500
2008-04-14	19.40	19.44	19.25	19.32	25509
2008-04-15	19.26	19.30	18.65	19.00	188951
2008-04-16	19.05	19.20	18.75	19.20	51559
2008-04-17	18.86	19.65	18.86	19.65	54121
2008-04-18	20.01	20.60	19.70	20.25	95655
2008-04-21	20.31	20.41	20.10	20.39	20020
2008-04-22	20.15	20.50	20.15	20.47	36440
2008-04-23	20.30	20.43	19.90	20.05	19693
2008-04-24	20.19	20.19	20.00	20.04	17800
2008-04-25	20.00	20.06	19.94	20.00	23045
2008-04-28	20.10	20.30	19.75	19.78	31515
2008-04-29	19.90	19.99	19.55	19.60	26525
2008-04-30	19.45	19.61	19.24	19.24	75787
2008-05-01	19.24	19.36	19.06	19.16	95378
2008-05-02	17.27	19.49	17.27	19.06	68215
2008-05-05	18.92	19.17	18.85	18.99	47375
2008-05-06	19.01	19.90	18.87	19.75	79886
2008-05-07	19.40	20.00	18.88	19.25	67075
2008-05-08	19.10	19.55	18.88	19.30	27380
2008-05-09	19.23	19.66	19.00	19.20	31053
2008-05-12	19.28	19.42	19.10	19.26	47090
2008-05-13	19.13	19.44	18.49	18.76	110476
2008-05-14	18.64	19.04	18.02	18.05	196390
2008-05-15	18.03	18.31	17.78	18.06	304840
2008-05-16	18.19	18.82	17.02	18.60	188067
2008-05-19	18.74	19.65	18.67	19.20	119851
2008-05-20	19.31	20.15	19.12	20.04	134548
2008-05-21	20.10	20.10	19.76	19.81	61550
2008-05-22	20.00	20.02	19.09	19.10	79034
2008-05-23	19.11	19.67	19.11	19.36	33500
2008-05-27	19.40	19.85	18.94	19.62	86454
2008-05-28	19.53	20.42	19.53	20.36	133736
2008-05-29	20.44	20.96	20.29	20.75	147453
2008-05-30	20.98	21.21	20.05	21.09	101604
2008-06-02	21.20	21.20	20.53	20.75	126014
2008-06-03	20.91	21.75	20.60	21.30	78995
2008-06-04	22.00	22.00	21.05	21.13	83243
2008-06-05	22.09	22.09	21.30	21.47	52353
2008-06-06	21.47	21.78	21.21	21.27	26710
2008-06-09	21.25	21.45	20.95	20.96	27591
2008-06-10	20.75	20.76	19.53	19.96	63439
2008-06-11	19.79	20.00	19.59	19.80	23121
2008-06-12	20.74	20.74	18.95	19.18	80455
2008-06-13	19.10	19.60	18.75	19.58	43782
2008-06-16	19.98	20.10	19.14	20.10	74050
2008-06-17	20.09	20.09	19.73	20.03	29153
2008-06-18	20.18	20.18	19.77	19.88	19445
2008-06-19	20.01	20.01	19.20	19.36	36030
2008-06-20	19.20	19.33	18.95	19.15	65892
2008-06-23	19.15	19.65	18.81	19.40	28913
2008-06-24	19.15	19.56	18.93	19.34	43675
2008-06-25	19.44	19.63	19.07	19.22	14000
2008-06-26	19.35	19.45	18.75	18.91	58090
2008-06-27	19.37	19.37	18.55	18.69	38222
2008-06-30	18.91	18.91	18.08	18.45	43818
2008-07-01	18.44	18.85	17.87	18.72	189126
2008-07-02	18.91	18.91	17.90	18.56	78336
2008-07-03	18.47	18.60	17.31	17.75	93460
2008-07-07	17.66	18.05	16.41	17.71	243330
2008-07-08	18.15	19.85	16.97	17.34	103489
2008-07-09	17.38	17.53	17.15	17.34	143589
2008-07-10	17.19	17.65	17.16	17.44	113655
2008-07-11	16.82	17.70	16.82	17.65	48989
2008-07-14	18.00	18.00	16.00	17.39	75073
2008-07-15	17.25	17.40	16.76	16.93	114223
2008-07-16	15.51	17.04	15.51	16.61	106848
2008-07-17	16.99	17.26	15.60	16.05	103607
2008-07-18	15.86	16.29	15.34	15.61	144625
2008-07-21	16.20	16.29	15.72	16.20	65652
2008-07-22	17.49	17.49	16.10	16.25	151287
2008-07-23	16.10	16.72	16.10	16.54	102821
2008-07-24	16.70	16.71	16.37	16.50	47958
2008-07-25	16.43	16.72	16.41	16.55	35914
2008-07-28	17.87	17.87	16.53	17.30	140397
2008-07-29	17.52	18.11	17.52	17.84	120922
2008-07-30	17.51	18.56	17.51	18.56	111328
2008-07-31	18.56	18.70	18.36	18.48	97964
2008-08-01	18.71	19.32	18.35	18.63	138688
2008-08-04	18.69	18.74	18.19	18.36	49900
2008-08-05	17.55	18.56	17.18	18.40	76537
2008-08-06	19.49	19.49	18.74	18.75	143160
2008-08-07	18.78	18.95	18.62	18.84	42410
2008-08-08	18.98	18.99	18.31	18.47	76458
2008-08-11	18.12	18.59	17.71	17.90	59957
2008-08-12	18.16	18.62	17.99	18.01	35925
2008-08-13	17.60	18.62	17.60	18.50	107431
2008-08-14	18.55	19.19	18.50	18.90	65123
2008-08-15	19.08	19.10	18.80	19.09	68311
2008-08-18	19.00	19.27	18.82	19.00	40568
2008-08-19	19.00	19.00	18.32	18.60	18380
2008-08-20	18.82	18.99	18.25	18.38	22617
2008-08-21	18.48	18.48	18.21	18.46	34170
2008-08-22	18.34	18.48	18.11	18.24	25150
2008-08-25	18.08	18.43	18.00	18.24	20139
2008-08-26	18.18	18.36	18.00	18.23	45141
2008-08-27	18.21	18.23	17.75	18.02	190960
2008-08-28	17.96	18.14	17.75	18.14	74079
2008-08-29	18.10	18.20	17.78	18.20	57188
2008-09-02	19.66	19.66	17.29	17.57	49322
2008-09-03	17.40	17.40	16.98	17.17	52414
2008-09-04	17.85	17.85	16.40	16.66	51818
2008-09-05	16.45	16.60	15.87	16.60	98159
2008-09-08	17.93	17.93	16.10	16.21	48703
2008-09-09	15.88	16.02	15.15	15.84	164484
2008-09-10	16.00	16.00	15.20	15.74	83335
2008-09-11	15.52	15.52	14.95	15.52	67812
2008-09-12	15.17	16.04	15.17	15.97	83626
2008-09-15	15.86	15.86	14.37	14.52	54335
2008-09-16	14.31	14.35	12.78	13.86	279965
2008-09-17	13.26	13.88	12.02	12.41	499573
2008-09-18	12.75	12.89	11.75	12.40	291646
2008-09-19	13.43	16.68	12.60	15.39	120548
2008-09-22	15.99	15.99	14.65	15.00	47321
2008-09-23	14.81	15.50	14.23	15.50	285328
2008-09-24	15.10	15.10	14.70	14.85	34220
2008-09-25	15.17	15.48	14.59	15.15	319112
2008-09-26	15.00	15.34	14.81	15.20	55051
2008-09-29	14.73	15.02	14.14	14.15	68854
2008-09-30	14.17	14.65	14.14	14.29	12877
2008-10-01	14.30	14.49	14.14	14.27	19157
2008-10-02	14.15	14.36	13.03	13.03	56812
2008-10-03	13.29	13.40	12.66	12.77	61577
2008-10-06	12.08	13.45	9.85	11.00	170359
2008-10-07	11.45	11.45	9.89	10.25	157005
2008-10-08	9.43	10.72	7.70	9.59	798390
2008-10-09	9.84	10.08	8.77	9.00	178201
2008-10-10	8.26	9.45	8.05	8.97	143866
2008-10-13	9.71	11.97	9.25	11.75	193738
2008-10-14	12.71	16.00	12.50	13.67	389805
2008-10-15	13.00	13.55	13.00	13.34	105232
2008-10-16	13.59	13.83	12.65	12.81	150959
2008-10-17	12.51	13.95	12.51	13.76	118143
2008-10-20	13.74	15.10	13.74	15.00	89761
2008-10-21	14.94	14.94	14.00	14.73	96217
2008-10-22	14.51	14.51	13.74	13.90	56466
2008-10-23	14.00	15.00	13.01	13.45	564362
2008-10-24	13.01	14.12	12.52	14.10	97586
2008-10-27	14.84	14.85	12.81	12.87	81615
2008-10-28	13.05	13.21	11.82	12.50	131596
2008-10-29	12.51	13.21	12.34	13.11	78733
2008-10-30	13.50	13.70	12.59	13.08	89669
2008-10-31	12.84	13.34	12.50	13.00	70602
2008-11-03	12.90	13.44	12.25	12.80	86277
2008-11-04	12.98	13.15	12.02	12.12	103102
2008-11-05	12.11	12.21	11.55	11.60	93033
2008-11-06	10.87	11.80	10.68	11.09	86146
2008-11-07	11.37	12.00	11.10	11.21	86507
2008-11-10	12.14	12.14	10.85	10.85	114210
2008-11-11	10.75	10.80	10.00	10.24	94153
2008-11-12	10.29	10.29	9.34	9.55	119170
2008-11-13	10.31	10.31	8.80	9.42	307374
2008-11-14	9.52	9.57	8.90	8.91	204661
2008-11-17	9.08	9.70	8.35	8.59	140257
2008-11-18	8.63	8.63	8.00	8.20	129815
2008-11-19	8.30	8.35	7.54	7.67	133991
2008-11-20	7.46	7.67	6.42	7.33	159286
2008-11-21	7.69	7.69	6.66	7.48	142418
2008-11-24	7.40	8.78	7.30	8.55	194503
2008-11-25	8.73	9.45	8.51	9.01	190942
2008-11-26	9.72	9.88	8.55	9.71	122589
2008-11-28	9.70	10.15	9.27	10.15	58707
2008-12-01	10.15	10.26	9.25	9.28	97092
2008-12-02	9.49	9.80	9.25	9.70	87309
2008-12-03	9.73	10.10	9.51	9.80	60434
2008-12-04	9.32	9.85	9.20	9.20	102206
2008-12-05	9.00	9.00	8.48	8.78	174508
2008-12-08	8.61	9.00	8.29	8.84	87795
2008-12-09	8.53	9.07	8.53	8.65	102323
2008-12-10	9.02	9.25	8.74	8.99	144224
2008-12-11	8.91	9.20	8.79	8.82	115444
2008-12-12	8.43	8.91	8.32	8.82	70205
2008-12-15	8.84	9.09	8.35	8.65	88447
2008-12-16	8.75	8.84	8.40	8.72	66632
2008-12-17	8.61	9.15	8.47	9.11	136476
2008-12-18	9.00	9.31	8.76	8.80	122933
2008-12-19	8.75	9.05	8.59	8.60	113841
2008-12-22	8.77	9.00	7.80	8.00	248968
2008-12-23	8.00	8.00	7.31	7.49	832022
2008-12-24	7.55	7.59	7.31	7.50	236727
2008-12-26	7.53	8.48	7.51	7.98	75346
2008-12-29	8.50	8.50	7.16	7.28	266055
2008-12-30	7.31	8.38	7.20	8.23	231020
2008-12-31	8.24	8.89	8.10	8.69	168164
2009-01-02	8.80	9.90	8.79	9.76	141984
2009-01-05	9.99	10.47	9.75	10.24	285800
2009-01-06	11.05	11.09	10.27	11.00	237268
2009-01-07	11.14	11.14	10.05	10.85	115941
2009-01-08	10.01	11.20	10.00	10.81	152050
2009-01-09	11.06	11.68	10.78	11.50	102625
2009-01-12	11.64	11.75	10.91	11.44	108352
2009-01-13	11.50	11.81	11.26	11.31	101254
2009-01-14	10.75	11.25	10.70	10.70	99625
2009-01-15	10.51	11.00	9.95	11.00	139700
2009-01-16	11.53	11.53	10.40	10.93	107723
2009-01-20	10.68	11.29	10.03	10.10	145777
2009-01-21	10.75	10.96	10.35	10.60	144673
2009-01-22	10.61	11.00	10.46	10.98	111031
2009-01-23	10.80	11.00	10.58	10.58	91222
2009-01-26	10.66	11.21	10.66	10.87	119250
2009-01-27	10.96	11.43	10.81	11.00	118264
2009-01-28	11.00	11.46	10.96	11.40	182970
2009-01-29	11.36	11.50	11.22	11.38	169766
2009-01-30	11.01	11.05	10.67	10.84	77730
2009-02-02	10.94	11.17	10.48	11.17	131909
2009-02-03	11.17	11.53	11.12	11.50	102275
2009-02-04	11.60	11.60	10.93	11.06	93521
2009-02-05	11.34	12.15	11.05	11.60	98579
2009-02-06	11.60	11.90	11.25	11.60	170650
2009-02-09	11.69	12.25	11.61	11.95	151985
2009-02-10	12.13	12.27	11.56	11.69	78458
2009-02-11	11.61	12.60	11.60	11.70	110447
2009-02-12	11.60	12.02	11.60	11.99	367859
2009-02-13	12.48	12.49	12.05	12.15	109282
2009-02-17	12.39	12.40	11.25	11.55	106970
2009-02-18	11.66	11.66	10.70	10.73	103253
2009-02-19	11.18	11.18	10.61	10.88	107557
2009-02-20	10.34	10.59	9.10	9.50	279012
2009-02-23	9.87	9.87	8.86	8.89	187173
2009-02-24	8.83	10.43	8.43	9.50	409801
2009-02-25	9.21	10.47	7.57	10.01	254396
2009-02-26	10.01	10.50	10.01	10.19	110698
2009-02-27	10.26	10.41	9.59	10.10	115245
2009-03-02	9.50	9.75	8.81	9.08	285583
2009-03-03	9.00	9.42	8.61	8.68	161976
2009-03-04	8.51	9.24	8.51	9.11	155118
2009-03-05	9.05	9.05	8.35	8.71	184429
2009-03-06	8.64	8.75	8.00	8.37	142536
2009-03-09	8.51	8.72	8.20	8.63	91236
2009-03-10	9.00	9.24	8.82	8.85	101378
2009-03-11	8.95	9.70	8.95	9.38	94811
2009-03-12	9.30	9.39	8.90	9.25	158761
2009-03-13	9.42	10.09	9.36	10.01	121407
2009-03-16	10.23	10.50	9.90	10.01	140492
2009-03-17	9.87	10.40	9.52	10.30	111917
2009-03-18	10.30	10.35	9.80	9.98	106940
2009-03-19	10.01	10.25	9.95	10.25	115363
2009-03-20	10.50	10.50	9.50	9.50	130306
2009-03-23	9.85	10.70	9.76	10.16	182523
2009-03-24	10.20	10.75	10.07	10.20	203415
2009-03-25	10.80	10.80	10.26	10.66	82740
2009-03-26	10.75	10.97	10.73	10.85	118244
2009-03-27	10.84	10.98	10.27	10.43	61630
2009-03-30	10.28	10.28	9.70	10.03	74176
2009-03-31	10.03	10.42	9.89	10.23	60907
2009-04-01	10.00	10.36	9.82	10.04	66457
2009-04-02	10.39	10.60	10.14	10.31	73181
2009-04-03	10.31	10.93	9.96	10.90	110815
2009-04-06	10.83	10.95	10.60	10.61	59855
2009-04-07	10.65	11.28	10.61	10.93	221425
2009-04-08	11.24	11.25	10.90	10.93	152811
2009-04-09	11.24	11.99	11.15	11.75	117363
2009-04-13	11.46	12.00	11.00	11.79	175960
2009-04-14	11.77	11.95	11.65	11.75	169829
2009-04-15	11.67	11.83	11.36	11.75	77630
2009-04-16	11.75	11.95	11.70	11.82	82720
2009-04-17	11.97	11.97	11.76	11.82	76928
2009-04-20	11.66	11.82	11.21	11.33	175451
2009-04-21	11.35	11.83	11.33	11.68	99403
2009-04-22	11.67	11.90	11.35	11.73	72633
2009-04-23	11.84	11.99	11.71	11.82	78734
2009-04-24	11.83	12.00	11.75	11.85	89215
2009-04-27	11.70	12.27	11.70	11.99	97002
2009-04-28	11.94	12.50	11.85	12.50	134691
2009-04-29	12.48	13.25	12.45	12.86	168947
2009-04-30	12.81	12.81	12.07	12.07	128317
2009-05-01	12.19	12.42	12.00	12.19	57300
2009-05-04	12.15	13.10	12.15	12.40	126174
2009-05-05	12.44	13.09	12.41	12.62	102099
2009-05-06	13.34	13.34	12.04	12.95	153195
2009-05-07	13.00	13.24	11.99	12.02	128070
2009-05-08	12.37	12.52	11.92	11.95	137852
2009-05-11	11.89	12.23	11.72	11.98	95613
2009-05-12	12.27	12.31	11.75	11.83	75010
2009-05-13	11.81	11.97	11.32	11.42	68776
2009-05-14	11.53	12.44	11.25	11.94	141883
2009-05-15	11.63	12.51	11.63	12.32	75461
2009-05-18	12.66	12.80	12.28	12.43	111161
2009-05-19	12.48	12.55	12.07	12.31	63265
2009-05-20	12.66	13.15	12.07	12.76	131798
2009-05-21	12.36	12.94	12.36	12.59	118338
2009-05-22	12.50	13.00	12.45	12.75	71413
2009-05-26	12.46	12.98	12.41	12.80	130046
2009-05-27	13.17	13.17	12.50	12.60	71380
2009-05-28	12.88	12.90	12.55	12.55	63073
2009-05-29	12.87	13.18	12.60	13.01	82590
2009-06-01	13.36	13.60	13.14	13.43	124713
2009-06-02	13.46	13.74	13.37	13.57	108239
2009-06-03	13.50	13.50	13.04	13.18	74284
2009-06-04	13.14	13.54	13.14	13.34	92567
2009-06-05	13.75	13.92	13.36	13.50	84432
2009-06-08	13.66	13.66	13.07	13.25	93511
2009-06-09	13.45	13.45	12.90	12.91	91137
2009-06-10	13.19	13.20	12.76	12.85	96607
2009-06-11	13.12	13.12	12.66	12.66	120360
2009-06-12	12.68	13.05	12.55	12.87	97530
2009-06-15	12.88	12.99	12.13	12.35	142363
2009-06-16	12.15	12.54	12.15	12.15	76253
2009-06-17	12.25	12.25	11.80	11.98	123424
2009-06-18	12.30	13.07	11.76	12.10	77830
2009-06-19	12.46	12.46	11.75	11.75	80684
2009-06-22	11.75	12.19	11.60	12.13	116669
2009-06-23	12.05	12.44	12.01	12.17	93530
2009-06-24	12.40	12.68	12.00	12.00	60944
2009-06-25	12.05	12.75	12.05	12.75	52183
2009-06-26	12.51	13.05	12.51	13.05	40797
2009-06-29	12.96	12.96	12.24	12.95	110542
2009-06-30	12.88	12.88	12.40	12.72	65309
2009-07-01	12.69	12.98	12.68	12.84	85597
2009-07-02	12.53	13.00	12.53	12.60	47796
2009-07-06	12.60	12.67	12.10	12.62	67754
2009-07-07	12.44	12.56	12.08	12.20	67639
2009-07-08	12.01	12.35	12.01	12.15	58056
2009-07-09	12.07	12.65	12.07	12.54	60103
2009-07-10	12.44	12.73	12.40	12.61	37940
2009-07-13	12.64	12.87	12.52	12.76	63666
2009-07-14	12.92	12.92	12.40	12.41	108716
2009-07-15	12.69	13.52	12.69	13.20	140406
2009-07-16	13.29	13.82	13.29	13.69	95516
2009-07-17	13.83	14.24	13.04	14.00	94823
2009-07-20	14.14	14.55	14.00	14.04	122391
2009-07-21	14.14	14.50	14.00	14.15	137592
2009-07-22	14.25	14.75	14.15	14.68	124785
2009-07-23	14.74	15.04	14.65	14.95	177626
2009-07-24	14.99	15.20	14.82	15.06	84216
2009-07-27	15.33	15.55	15.10	15.26	209379
2009-07-28	15.29	15.39	14.92	15.02	130248
2009-07-29	14.94	15.15	14.80	14.98	166451
2009-07-30	15.22	15.26	14.94	14.97	127458
2009-07-31	14.60	15.10	14.42	15.02	155225
2009-08-03	15.49	15.49	14.92	14.95	96760
2009-08-04	14.56	15.00	14.56	15.00	88137
2009-08-05	15.15	15.15	14.46	14.75	70148
2009-08-06	14.50	14.98	14.36	14.47	86850
2009-08-07	14.51	14.96	14.51	14.79	66061
2009-08-10	14.79	15.00	14.57	14.99	74041
2009-08-11	15.00	15.22	14.60	15.20	137907
2009-08-12	15.20	15.33	14.60	14.69	158102
2009-08-13	14.84	15.05	14.36	14.55	165363
2009-08-14	14.42	15.00	14.42	14.67	107905
2009-08-17	14.59	14.59	14.05	14.11	94189
2009-08-18	14.25	14.43	14.06	14.30	84447
2009-08-19	14.01	14.57	14.01	14.57	128368
2009-08-20	14.51	15.00	14.36	15.00	183455
2009-08-21	14.92	15.22	14.71	15.21	201208
2009-08-24	15.26	15.55	15.24	15.55	143450
2009-08-25	15.51	15.72	15.30	15.45	75348
2009-08-26	15.56	15.62	15.40	15.47	76598
2009-08-27	15.56	15.58	15.22	15.45	67837
2009-08-28	15.62	15.72	15.40	15.55	79915
2009-08-31	15.76	15.77	15.30	15.59	118961
2009-09-01	15.65	15.85	15.21	15.35	96527
2009-09-02	15.21	15.34	15.00	15.10	56428
2009-09-03	15.37	15.74	15.15	15.40	61109
2009-09-04	15.56	15.74	15.01	15.61	76221
2009-09-08	16.12	16.12	15.77	15.77	150368
2009-09-09	16.07	16.72	15.99	16.31	272932
2009-09-10	16.33	16.41	16.17	16.19	83548
2009-09-11	16.24	16.35	15.96	16.06	126158
2009-09-14	15.97	16.15	15.91	15.99	62023
2009-09-15	15.99	16.15	15.95	15.95	78241
2009-09-16	16.14	16.54	16.14	16.32	96550
2009-09-17	16.36	16.57	16.13	16.13	72071
2009-09-18	16.54	16.75	15.85	16.75	113669
2009-09-21	16.25	16.58	16.05	16.31	76640
2009-09-22	16.72	16.72	16.36	16.59	73422
2009-09-23	16.89	16.89	16.25	16.52	88479
2009-09-24	16.81	16.81	16.10	16.20	61793
2009-09-25	16.10	16.60	16.06	16.27	73897
2009-09-28	16.27	16.69	16.27	16.44	45583
2009-09-29	16.32	16.66	16.32	16.50	38269
2009-09-30	16.62	16.65	16.03	16.09	111991
2009-10-01	15.98	16.09	15.56	15.85	87391
2009-10-02	15.56	16.06	15.10	15.93	104797
2009-10-05	15.86	16.85	15.86	16.72	121225
2009-10-06	17.12	17.25	16.68	16.91	73552
2009-10-07	16.97	17.01	16.70	16.76	42457
2009-10-08	17.07	17.07	16.25	16.60	97699
2009-10-09	16.62	16.65	16.24	16.29	77983
2009-10-12	16.70	16.99	16.51	16.85	79832
2009-10-13	17.00	17.01	16.90	17.00	98701
2009-10-14	17.02	17.36	16.95	16.96	92687
2009-10-15	17.20	17.24	16.77	17.00	87330
2009-10-16	17.07	17.07	16.85	16.87	61550
2009-10-19	17.30	17.33	17.08	17.21	127651
2009-10-20	17.31	17.43	17.21	17.22	96034
2009-10-21	17.33	18.10	17.30	17.73	151083
2009-10-22	17.55	17.93	17.30	17.40	78314
2009-10-23	17.58	17.68	17.40	17.43	72941
2009-10-26	17.59	17.75	17.00	17.14	135659
2009-10-27	17.16	17.39	17.00	17.09	63219
2009-10-28	17.20	17.20	16.76	16.80	121597
2009-10-29	16.56	16.80	16.39	16.39	125775
2009-10-30	16.40	16.59	15.67	16.20	132625
2009-11-02	16.23	16.59	15.50	15.75	148930
2009-11-03	15.68	15.93	15.19	15.63	185306
2009-11-04	15.70	16.04	15.25	15.25	167932
2009-11-05	15.50	16.51	15.23	16.10	114131
2009-11-06	16.12	16.45	16.03	16.15	86977
2009-11-09	16.25	16.69	16.25	16.69	130970
2009-11-10	16.64	16.78	16.15	16.41	78825
2009-11-11	16.48	16.73	16.41	16.57	67437
2009-11-12	16.42	16.59	16.42	16.50	38891
2009-11-13	16.56	16.68	16.44	16.58	52059
2009-11-16	16.58	16.80	16.58	16.65	75604
2009-11-17	16.58	16.88	16.53	16.87	62355
2009-11-18	16.81	16.99	16.70	16.91	46065
2009-11-19	16.90	16.99	16.51	16.72	52988
2009-11-20	16.57	16.95	16.52	16.87	36612
2009-11-23	16.90	17.13	16.85	16.94	59788
2009-11-24	16.99	17.24	16.91	17.24	53708
2009-11-25	17.23	17.30	17.15	17.28	54073
2009-11-27	16.94	17.25	16.81	17.16	29102
2009-11-30	17.29	17.65	17.18	17.26	117625
2009-12-01	17.47	17.79	17.20	17.79	91578
2009-12-02	17.69	17.78	17.25	17.68	131283
2009-12-03	17.80	17.82	17.37	17.52	59380
2009-12-04	17.58	17.79	17.42	17.70	60383
2009-12-07	17.70	17.80	17.56	17.67	62972
2009-12-08	17.50	17.89	17.35	17.55	70753
2009-12-09	17.54	17.58	17.27	17.38	60278
2009-12-10	17.45	18.11	17.38	17.82	113993
2009-12-11	17.50	18.79	17.50	18.11	97388
2009-12-14	18.14	18.75	17.65	18.75	117428
2009-12-15	18.47	18.72	17.50	18.65	147773
2009-12-16	18.65	18.75	18.27	18.35	81723
2009-12-17	18.38	18.85	18.25	18.68	69508
2009-12-18	18.80	19.24	17.00	17.00	370398
2009-12-21	17.64	18.65	17.50	18.53	243550
2009-12-22	18.75	19.19	18.55	19.08	114786
2009-12-23	19.30	19.50	19.15	19.20	101724
2009-12-24	19.26	19.58	19.22	19.51	61078
2009-12-28	19.75	19.95	18.91	18.98	108889
2009-12-29	18.99	19.39	18.77	19.16	59520
2009-12-30	19.23	19.25	18.92	19.00	42123
2009-12-31	19.05	19.07	18.85	18.90	61726
2010-01-04	19.95	19.95	19.21	19.47	120461
2010-01-05	19.35	19.95	19.35	19.53	104736
2010-01-06	19.84	19.92	19.59	19.59	176441
2010-01-07	19.75	19.89	19.62	19.68	107786
2010-01-08	19.80	20.34	19.55	19.70	169918
2010-01-11	19.63	20.00	19.63	19.91	231154
2010-01-12	19.90	20.00	19.79	19.96	105668
2010-01-13	20.18	20.18	19.34	19.34	131524
2010-01-14	19.51	20.35	19.51	20.16	192073
2010-01-15	20.15	20.34	19.50	19.88	128371
2010-01-19	19.74	20.95	19.74	20.85	136203
2010-01-20	20.61	21.00	20.51	20.89	92463
2010-01-21	20.96	21.00	20.13	20.31	93852
2010-01-22	20.18	20.39	19.83	20.15	108946
2010-01-25	20.32	20.32	19.73	19.91	219887
2010-01-26	20.02	20.44	19.87	20.30	118644
2010-01-27	20.30	20.39	19.65	19.72	123002
2010-01-28	19.74	19.88	19.29	19.49	68080
2010-01-29	19.71	20.00	19.56	19.67	105245
2010-02-01	19.84	20.35	19.65	20.02	99802
2010-02-02	19.98	20.32	19.70	20.12	139162
2010-02-03	19.60	19.83	19.39	19.61	99692
2010-02-04	19.50	19.53	18.64	19.40	225884
2010-02-05	19.10	19.25	17.94	18.64	211192
2010-02-08	18.65	19.01	18.50	18.81	74801
2010-02-09	19.13	19.20	18.80	19.05	80319
2010-02-10	19.10	19.13	18.59	18.59	73945
2010-02-11	18.63	19.09	18.54	19.09	46205
2010-02-12	19.13	19.43	18.80	19.37	94540
2010-02-16	19.50	20.09	19.46	19.96	114436
2010-02-17	20.10	20.39	19.91	20.10	64089
2010-02-18	20.10	20.30	20.00	20.11	70167
2010-02-19	19.97	20.15	19.62	19.88	87183
2010-02-22	20.00	20.10	19.65	19.88	51342
2010-02-23	19.92	20.06	19.70	19.77	59879
2010-02-24	19.83	19.99	19.24	19.35	116149
2010-02-25	19.29	19.97	19.02	19.92	89257
2010-02-26	20.00	20.00	19.76	19.81	57561
2010-03-01	19.85	20.26	19.83	20.26	110266
2010-03-02	20.12	20.23	20.05	20.08	89880
2010-03-03	20.09	20.27	20.08	20.27	72034
2010-03-04	20.34	20.35	19.86	20.08	77237
2010-03-05	20.35	20.99	20.15	20.98	137746
2010-03-08	21.05	21.59	21.00	21.44	100313
2010-03-09	21.40	21.67	21.28	21.59	56546
2010-03-10	21.64	21.64	21.30	21.52	75191
2010-03-11	21.50	21.54	21.14	21.48	71919
2010-03-12	21.50	21.67	21.23	21.55	55404
2010-03-15	21.50	21.65	21.10	21.63	53045
2010-03-16	20.32	20.55	20.25	20.45	2332119
2010-03-17	20.31	20.57	20.31	20.55	525043
2010-03-18	20.57	20.57	20.46	20.55	355861
2010-03-19	20.52	20.60	20.40	20.57	346211
2010-03-22	20.55	20.60	20.37	20.60	301052
2010-03-23	20.47	20.63	20.38	20.38	236239
2010-03-24	20.29	20.40	19.73	19.78	243053
2010-03-25	19.73	19.96	19.55	19.70	238611
2010-03-26	19.68	19.68	19.01	19.25	395125
2010-03-29	19.27	19.70	19.15	19.56	158926
2010-03-30	19.50	19.70	19.40	19.49	109911
2010-03-31	19.49	19.69	19.34	19.49	100117
2010-04-01	19.61	19.91	19.44	19.78	223585
2010-04-05	19.80	20.27	19.80	20.10	174391
2010-04-06	20.01	20.55	20.01	20.30	170676
2010-04-07	20.29	20.31	20.03	20.14	110502
2010-04-08	20.01	20.10	19.70	20.00	126491
2010-04-09	19.91	20.07	19.73	19.94	115989
2010-04-12	19.95	20.23	19.85	20.10	160558
2010-04-13	20.17	20.17	19.75	20.16	227775
2010-04-14	20.11	20.55	20.11	20.33	240062
2010-04-15	20.30	20.48	20.01	20.40	199236
2010-04-16	20.23	20.30	19.67	20.01	168982
2010-04-19	19.91	20.18	19.76	20.12	147543
2010-04-20	20.22	20.56	20.22	20.54	187549
2010-04-21	20.60	20.60	20.23	20.26	170199
2010-04-22	20.22	20.30	19.91	20.30	108240
2010-04-23	20.13	20.57	20.13	20.51	132439
2010-04-26	20.47	20.64	20.45	20.50	176388
2010-04-27	20.47	20.56	20.18	20.19	105289
2010-04-28	20.32	20.57	19.82	20.03	175486
2010-04-29	20.02	20.45	19.87	19.87	142245
2010-04-30	19.80	19.97	19.54	19.64	126919
2010-05-03	19.62	19.70	19.20	19.70	145681
2010-05-04	19.50	19.50	18.66	18.98	316499
2010-05-05	18.82	18.82	15.47	17.60	917882
2010-05-06	17.56	18.43	15.89	17.50	472942
2010-05-07	16.65	18.08	16.65	17.62	271872
2010-05-10	18.30	18.61	18.14	18.25	153110
2010-05-11	18.44	18.85	18.25	18.59	227387
2010-05-12	18.52	19.10	18.28	18.91	149608
2010-05-13	18.64	19.37	17.95	18.43	167819
2010-05-14	18.48	18.78	17.98	18.35	154227
2010-05-17	18.48	18.51	17.50	17.76	175366
2010-05-18	18.12	18.12	17.78	17.86	161582
2010-05-19	17.80	17.94	17.17	17.54	190070
2010-05-20	17.29	17.49	15.93	16.99	452018
2010-05-21	16.41	17.65	16.37	17.65	173682
2010-05-24	17.35	18.14	17.35	17.51	93566
2010-05-25	17.06	17.89	16.98	17.75	242017
2010-05-26	17.99	18.29	17.79	18.00	205623
2010-05-27	18.21	18.48	18.08	18.15	110338
2010-05-28	18.14	18.36	17.68	17.68	100323
2010-06-01	17.51	17.96	17.40	17.96	101346
2010-06-02	17.70	18.07	16.46	17.96	86955
2010-06-03	18.03	18.30	17.82	18.27	141738
2010-06-04	17.69	18.37	17.69	18.13	68657
2010-06-07	18.18	18.43	17.99	18.06	114592
2010-06-08	18.16	18.42	17.95	17.99	154962
2010-06-09	18.15	18.15	17.95	17.96	142544
2010-06-10	18.14	18.56	18.01	18.49	137374
2010-06-11	18.38	19.08	18.38	19.02	169772
2010-06-14	18.95	19.46	18.95	19.04	232920
2010-06-15	19.07	19.43	19.04	19.31	121837
2010-06-16	19.27	19.49	19.14	19.41	129892
2010-06-17	19.49	19.49	19.22	19.34	82233
2010-06-18	19.44	19.46	19.25	19.28	113375
2010-06-21	19.48	19.65	19.15	19.15	166707
2010-06-22	19.18	19.73	19.12	19.39	117421
2010-06-23	19.27	19.31	18.89	19.10	149091
2010-06-24	19.06	19.44	18.88	19.30	93162
2010-06-25	19.40	19.75	19.13	19.55	122599
2010-06-28	19.55	19.64	19.28	19.33	158452
2010-06-29	19.28	19.28	18.78	18.87	211125
2010-06-30	18.94	19.21	18.78	19.15	159208
2010-07-01	18.96	19.30	18.43	19.30	223483
2010-07-02	19.37	19.46	19.12	19.30	99178
2010-07-06	19.41	19.55	19.00	19.15	100621
2010-07-07	19.14	19.99	19.14	19.99	153259
2010-07-08	19.98	20.10	19.75	19.95	147656
2010-07-09	19.90	20.15	19.90	20.01	120070
2010-07-12	20.04	20.15	19.83	19.90	154434
2010-07-13	20.12	20.43	20.01	20.29	225416
2010-07-14	20.23	20.45	20.22	20.33	174439
2010-07-15	20.40	20.56	20.25	20.56	179676
2010-07-16	20.40	20.56	20.33	20.44	193209
2010-07-19	20.42	20.70	20.25	20.54	169849
2010-07-20	20.44	20.74	20.40	20.70	530032
2010-07-21	20.75	20.85	20.58	20.58	251833
2010-07-22	20.74	20.88	20.69	20.71	218988
2010-07-23	20.83	20.95	20.58	20.86	161947
2010-07-26	20.95	21.00	20.60	20.85	220612
2010-07-27	20.89	20.99	20.48	20.62	260682
2010-07-28	20.62	20.95	20.40	20.62	225604
2010-07-29	20.65	20.86	20.21	20.75	216371
2010-07-30	19.99	20.59	19.99	20.59	149687
2010-08-02	20.74	20.90	20.61	20.75	204818
2010-08-03	20.55	20.88	20.17	20.85	180080
2010-08-04	20.88	20.98	20.67	20.76	107922
2010-08-05	20.74	21.00	20.74	20.90	180047
2010-08-06	20.85	21.28	20.78	21.27	242778
2010-08-09	21.39	21.41	20.90	21.08	181495
2010-08-10	20.86	21.00	20.65	20.82	121866
2010-08-11	20.47	20.66	19.98	20.24	225562
2010-08-12	19.74	20.11	19.50	20.03	221708
2010-08-13	20.08	20.52	20.08	20.48	145420
2010-08-16	20.45	20.72	20.30	20.65	131738
2010-08-17	20.75	20.89	20.51	20.51	129603
2010-08-18	20.39	20.46	20.24	20.36	108734
2010-08-19	20.37	20.54	20.33	20.50	99875
2010-08-20	20.50	20.59	20.10	20.57	92512
2010-08-23	20.53	20.84	20.38	20.80	109849
2010-08-24	20.55	20.66	20.07	20.36	114458
2010-08-25	20.25	20.98	20.17	20.98	119480
2010-08-26	20.80	20.98	20.62	20.98	166888
2010-08-27	20.90	21.19	20.83	21.19	104050
2010-08-30	21.18	21.25	21.02	21.25	146637
2010-08-31	21.15	21.31	21.05	21.15	262989
2010-09-01	21.29	21.48	21.11	21.45	167871
2010-09-02	21.49	21.50	21.27	21.49	81261
2010-09-03	21.50	21.50	21.19	21.44	75949
2010-09-07	21.47	21.83	21.34	21.83	176609
2010-09-08	21.69	21.89	21.43	21.45	145708
2010-09-09	21.55	21.95	21.52	21.89	105206
2010-09-10	21.95	22.31	21.75	22.20	168598
2010-09-13	22.47	22.81	22.23	22.72	208658
2010-09-14	22.80	23.35	22.67	23.20	239998
2010-09-15	23.19	23.21	22.43	22.73	336452
2010-09-16	22.78	23.20	22.68	23.01	257886
2010-09-17	23.01	23.26	22.97	22.97	233400
2010-09-20	23.00	23.48	22.93	23.27	120633
2010-09-21	23.25	23.25	22.81	22.89	119052
2010-09-22	22.90	23.17	22.81	22.95	110940
2010-09-23	22.81	23.15	22.62	22.77	94723
2010-09-24	22.90	23.00	22.21	22.41	160354
2010-09-27	22.44	22.79	22.22	22.34	133225
2010-09-28	22.25	23.00	22.25	23.00	101562
2010-09-29	22.94	23.37	22.94	23.15	86393
2010-09-30	23.27	23.52	22.92	23.52	99948
2010-10-01	23.37	23.71	23.08	23.71	98696
2010-10-04	23.61	23.68	23.28	23.34	58804
2010-10-05	23.54	24.04	23.48	24.03	87191
2010-10-06	24.04	24.23	23.70	23.97	83142
2010-10-07	24.04	24.85	23.74	24.85	218909
2010-10-08	24.73	24.99	24.27	24.94	213496
2010-10-11	24.88	24.97	24.62	24.66	110847
2010-10-12	24.60	24.69	24.26	24.53	120427
2010-10-13	24.80	25.20	24.59	25.20	174520
2010-10-14	25.25	25.25	24.90	25.01	125145
2010-10-15	25.05	25.20	24.75	25.13	106327
2010-10-18	25.18	25.27	25.03	25.19	77231
2010-10-19	25.15	25.36	24.96	25.36	125889
2010-10-20	25.40	26.12	25.11	26.00	162636
2010-10-21	26.24	26.24	25.75	25.87	103504
2010-10-22	26.13	26.13	25.75	26.05	76735
2010-10-25	26.29	26.45	24.90	25.25	325994
2010-10-26	25.40	25.66	25.25	25.36	168186
2010-10-27	25.43	25.50	25.21	25.41	129302
2010-10-28	25.42	25.51	25.25	25.40	87266
2010-10-29	24.77	25.39	24.77	25.39	148122
2010-11-01	25.58	25.62	24.77	24.93	122158
2010-11-02	25.02	25.24	24.87	25.03	71569
2010-11-03	24.86	25.05	24.49	24.61	142804
2010-11-04	23.63	24.28	23.60	23.95	3303941
2010-11-05	23.81	24.44	23.80	24.28	795383
2010-11-08	24.25	24.57	24.11	24.54	496031
2010-11-09	24.44	24.50	24.00	24.25	485780
2010-11-10	24.04	24.20	23.74	24.12	335697
2010-11-11	23.90	24.20	23.85	24.10	221986
2010-11-12	24.06	24.39	23.95	24.17	268514
2010-11-15	24.35	24.48	24.11	24.26	176395
2010-11-16	23.97	23.98	22.77	23.24	589725
2010-11-17	23.15	23.63	23.12	23.43	184915
2010-11-18	23.75	24.03	23.64	23.87	240125
2010-11-19	23.74	24.04	23.59	24.04	131160
2010-11-22	24.09	24.18	23.68	24.07	183715
2010-11-23	23.90	24.11	23.82	24.06	169567
2010-11-24	24.15	24.39	24.10	24.28	167758
2010-11-26	24.20	24.41	24.11	24.38	68346
2010-11-29	24.38	24.39	24.10	24.29	131933
2010-11-30	24.24	24.45	24.20	24.43	151472
2010-12-01	24.50	24.57	24.12	24.15	180461
2010-12-02	24.25	24.44	24.04	24.44	286029
2010-12-03	24.40	24.49	24.22	24.47	217293
2010-12-06	24.54	25.11	24.47	24.85	271616
2010-12-07	25.06	25.24	24.92	25.12	288711
2010-12-08	25.15	25.20	24.71	24.74	189235
2010-12-09	24.89	25.08	24.74	25.08	176198
2010-12-10	25.10	25.16	24.99	25.05	229190
2010-12-13	25.11	25.37	25.07	25.29	195291
2010-12-14	25.37	25.38	25.16	25.29	166563
2010-12-15	25.28	25.30	24.80	24.93	227867
2010-12-16	24.95	25.20	24.65	24.87	151620
2010-12-17	24.87	25.03	24.44	25.03	268065
2010-12-20	24.97	25.17	24.02	25.08	185557
2010-12-21	25.05	25.45	25.01	25.44	134009
2010-12-22	25.50	25.84	25.40	25.80	117160
2010-12-23	25.53	25.78	25.36	25.45	153889
2010-12-27	25.25	25.63	25.12	25.57	53319
2010-12-28	25.79	26.25	25.70	26.24	209482
2010-12-29	26.50	26.97	26.25	26.71	222076
2010-12-30	26.86	27.24	26.51	26.60	153977
2010-12-31	26.65	26.76	26.40	26.40	64546
2011-01-03	26.95	27.40	26.88	27.33	248618
2011-01-04	27.31	27.32	26.45	26.69	192972
2011-01-05	26.24	26.45	26.08	26.45	197312
2011-01-06	26.53	26.53	26.20	26.50	126625
2011-01-07	26.53	26.53	26.11	26.40	117228
2011-01-10	26.36	26.71	26.17	26.71	86554
2011-01-11	26.73	26.73	26.24	26.35	119069
2011-01-12	26.80	27.00	26.55	26.76	115833
2011-01-13	26.77	26.95	26.76	26.80	144960
2011-01-14	26.83	26.97	26.76	26.90	113976
2011-01-18	26.96	27.32	26.96	27.20	153716
2011-01-19	27.20	27.41	26.70	26.90	173223
2011-01-20	27.06	27.52	26.20	26.67	176958
2011-01-21	26.81	27.17	26.74	27.09	123133
2011-01-24	27.25	27.50	26.93	27.18	160603
2011-01-25	27.28	27.34	26.90	27.19	97847
2011-01-26	27.29	27.99	27.21	27.99	220497
2011-01-27	27.81	28.00	27.81	27.86	127728
2011-01-28	27.77	27.99	27.36	27.52	204595
2011-01-31	27.36	27.73	26.98	27.72	169703
2011-02-01	27.73	27.73	27.14	27.37	188867
2011-02-02	27.25	27.75	27.25	27.75	113272
2011-02-03	27.74	27.74	27.30	27.65	101684
2011-02-04	27.51	27.60	27.28	27.44	115019
2011-02-07	27.60	27.61	27.06	27.18	106201
2011-02-08	27.37	27.44	27.01	27.20	144623
2011-02-09	27.12	27.30	26.84	26.91	88718
2011-02-10	26.80	26.91	26.24	26.78	146691
2011-02-11	26.72	27.00	26.72	27.00	108159
2011-02-14	27.15	28.00	27.12	27.98	225119
2011-02-15	28.00	28.13	27.79	28.09	286332
2011-02-16	28.25	28.39	28.14	28.35	286726
2011-02-17	28.39	28.62	28.18	28.40	119164
2011-02-18	28.50	28.88	28.44	28.74	108842
2011-02-22	28.75	29.10	28.10	28.43	134817
2011-02-23	28.48	28.66	27.83	27.96	159075
2011-02-24	27.83	28.25	27.83	28.16	172508
2011-02-25	28.34	29.52	28.23	29.31	150644
2011-02-28	29.59	29.83	28.75	29.18	106676
2011-03-01	29.34	29.60	28.81	28.90	105022
2011-03-02	28.85	29.30	28.57	28.93	101751
2011-03-03	29.01	29.19	26.80	27.83	375358
2011-03-04	27.81	28.46	27.78	28.16	118479
2011-03-07	28.32	28.71	28.02	28.10	101337
2011-03-08	28.06	28.41	27.81	28.17	89045
2011-03-09	28.08	28.22	27.49	27.54	76476
2011-03-10	27.44	27.44	26.60	26.71	181938
2011-03-11	26.58	26.60	25.03	26.53	362409
2011-03-14	26.36	26.91	26.01	26.63	132529
2011-03-15	25.81	26.37	25.50	26.16	104829
2011-03-16	26.07	26.67	25.96	26.49	107727
2011-03-17	26.78	26.95	26.69	26.83	71566
2011-03-18	26.97	27.07	26.71	26.71	195715
2011-03-21	26.97	27.33	26.90	27.33	82329
2011-03-22	27.39	27.57	27.12	27.51	69567
2011-03-23	27.37	27.57	27.27	27.40	33303
2011-03-24	27.58	28.00	27.46	27.94	67778
2011-03-25	28.00	28.44	27.98	28.08	72797
2011-03-28	28.04	28.35	27.71	27.79	51642
2011-03-29	27.70	27.94	27.63	27.81	39312
2011-03-30	27.84	27.95	27.78	27.93	52695
2011-03-31	27.95	28.50	27.76	28.31	67052
2011-04-01	28.44	28.57	28.22	28.25	69379
2011-04-04	28.32	28.40	28.25	28.37	60423
2011-04-05	28.30	28.48	28.05	28.45	42464
2011-04-06	28.48	28.50	28.27	28.34	45742
2011-04-07	28.20	28.20	27.78	28.02	147658
2011-04-08	28.00	28.05	27.56	27.66	101376
2011-04-11	27.69	28.12	27.67	27.80	163832
2011-04-12	27.70	27.81	26.91	27.37	155042
2011-04-13	27.37	27.82	27.34	27.73	77741
2011-04-14	27.56	27.80	27.37	27.71	46867
2011-04-15	27.79	28.09	27.71	28.00	61430
2011-04-18	27.89	28.18	27.66	27.95	115081
2011-04-19	27.88	28.15	27.75	28.00	76631
2011-04-20	28.25	28.45	28.03	28.19	138137
2011-04-21	28.30	28.63	28.21	28.63	61901
2011-04-25	28.50	28.75	28.50	28.67	49090
2011-04-26	28.74	28.89	28.52	28.79	105417
2011-04-27	28.89	28.96	28.73	28.95	77672
2011-04-28	28.93	29.08	28.81	29.03	93400
2011-04-29	28.50	28.74	27.83	27.92	163052
2011-05-02	27.98	28.49	27.63	27.83	219285
2011-05-03	27.77	27.77	27.40	27.52	152303
2011-05-04	27.45	27.45	26.60	26.98	204466
2011-05-05	26.69	26.99	26.10	26.60	182840
2011-05-06	26.46	27.50	26.46	27.35	84133
2011-05-09	27.43	28.17	27.27	27.94	133717
2011-05-10	27.82	27.95	27.43	27.80	131567
2011-05-11	27.86	27.91	26.67	26.93	126635
2011-05-12	26.77	26.90	26.21	26.78	102366
2011-05-13	26.85	26.99	26.51	26.65	85104
2011-05-16	26.50	26.64	26.07	26.14	74620
2011-05-17	26.01	26.29	25.35	25.60	156238
2011-05-18	25.57	26.23	25.45	26.14	97846
2011-05-19	26.27	26.51	26.15	26.43	63609
2011-05-20	26.51	26.60	26.15	26.59	65076
2011-05-23	26.34	26.49	26.21	26.27	58024
2011-05-24	26.36	26.56	26.16	26.24	60084
2011-05-25	26.22	26.84	26.22	26.76	53759
2011-05-26	26.79	26.94	26.21	26.74	56138
2011-05-27	26.88	27.12	26.79	27.00	36916
2011-05-31	27.24	27.50	26.97	27.43	110811
2011-06-01	27.36	27.83	27.12	27.22	93305
2011-06-02	27.00	27.47	26.74	27.36	92045
2011-06-03	27.13	27.49	27.00	27.49	95296
2011-06-06	27.50	27.69	27.30	27.33	257082
2011-06-07	27.43	27.87	27.24	27.36	59916
2011-06-08	27.41	27.55	27.01	27.18	67183
2011-06-09	27.35	28.30	27.35	28.20	156501
2011-06-10	28.22	28.89	27.97	28.80	176411
2011-06-13	28.75	28.95	27.61	27.85	96766
2011-06-14	27.93	28.44	27.73	27.73	68256
2011-06-15	27.57	27.77	26.92	27.44	94135
2011-06-16	27.23	27.53	26.71	27.04	136622
2011-06-17	27.14	27.16	26.45	26.45	139555
2011-06-20	26.42	27.22	26.30	27.20	62611
2011-06-21	27.36	27.99	27.35	27.84	139150
2011-06-22	27.80	28.50	27.66	28.40	64740
2011-06-23	28.21	28.51	27.75	28.32	80445
2011-06-24	28.44	28.50	28.00	28.12	58555
2011-06-27	27.98	28.44	26.75	26.92	270550
2011-06-28	27.25	27.84	27.22	27.57	118138
2011-06-29	27.41	28.07	27.29	27.33	209279
2011-06-30	27.60	27.87	27.06	27.26	172214
2011-07-01	27.29	27.57	27.25	27.51	155695
2011-07-05	27.66	27.78	27.51	27.65	96266
2011-07-06	27.55	27.64	27.25	27.64	96238
2011-07-07	27.93	28.12	27.73	27.89	106083
2011-07-08	27.70	27.79	27.45	27.67	95137
2011-07-11	27.48	27.54	27.23	27.47	87019
2011-07-12	27.36	27.45	26.84	27.15	177231
2011-07-13	27.43	28.08	26.80	27.00	337533
2011-07-14	27.44	27.97	27.19	27.35	502785
2011-07-15	26.15	26.19	25.95	26.05	5040628
2011-07-18	26.00	26.09	25.85	26.01	533401
2011-07-19	26.11	26.15	25.85	25.97	424436
2011-07-20	25.97	26.04	25.85	25.90	277242
2011-07-21	25.86	26.01	25.85	25.96	314480
2011-07-22	25.98	26.04	25.85	25.95	398769
2011-07-25	25.85	25.94	25.76	25.79	297807
2011-07-26	25.81	25.85	25.52	25.52	356487
2011-07-27	25.52	25.66	25.30	25.32	365792
2011-07-28	25.27	25.79	25.15	25.74	472547
2011-07-29	25.46	25.98	25.40	25.88	308441
2011-08-01	26.00	26.10	25.63	25.74	323978
2011-08-02	25.74	25.98	25.50	25.52	340409
2011-08-03	25.10	25.20	24.87	24.95	711385
2011-08-04	24.93	24.95	23.47	23.85	1431043
2011-08-05	23.80	24.14	21.38	22.52	756749
2011-08-08	21.63	22.37	20.85	20.94	558460
2011-08-09	21.17	23.42	21.15	23.38	646837
2011-08-10	23.08	24.73	22.75	23.74	399498
2011-08-11	23.82	24.92	23.75	24.15	245378
2011-08-12	24.55	24.91	23.90	23.99	315507
2011-08-15	24.10	24.98	24.09	24.75	230532
2011-08-16	24.50	24.62	23.76	24.44	215015
2011-08-17	24.61	24.93	24.34	24.54	172359
2011-08-18	23.93	24.23	23.23	23.88	241133
2011-08-19	23.71	24.17	23.12	23.19	225384
2011-08-22	23.45	23.89	22.40	22.41	266804
2011-08-23	22.45	22.97	22.45	22.73	321604
2011-08-24	22.73	23.29	22.49	22.56	144007
2011-08-25	22.62	22.84	22.02	22.07	154008
2011-08-26	22.00	22.73	21.77	22.28	200278
2011-08-29	22.51	23.39	22.51	23.38	180275
2011-08-30	23.28	24.05	23.10	23.89	140951
2011-08-31	24.20	24.80	24.13	24.75	215537
2011-09-01	24.75	24.94	24.45	24.70	191551
2011-09-02	24.35	24.68	24.25	24.38	145481
2011-09-06	23.91	24.88	23.88	24.69	215068
2011-09-07	24.98	25.21	24.74	25.08	207248
2011-09-08	25.00	25.35	24.93	25.26	171952
2011-09-09	25.18	25.41	24.76	25.18	171858
2011-09-12	24.90	25.45	24.51	25.36	185344
2011-09-13	25.50	25.50	24.82	25.01	176539
2011-09-14	25.17	25.43	24.59	25.01	154690
2011-09-15	25.24	25.49	25.01	25.30	117803
2011-09-16	25.42	26.30	24.62	26.17	762392
2011-09-19	25.95	26.05	25.52	25.74	269409
2011-09-20	25.80	25.98	25.60	25.70	225249
2011-09-21	25.57	25.80	25.48	25.65	235366
2011-09-22	24.82	25.20	24.50	24.93	233953
2011-09-23	24.86	25.16	24.53	25.04	330560
2011-09-26	25.14	25.48	24.54	25.02	112631
2011-09-27	25.61	25.83	25.28	25.47	197211
2011-09-28	25.37	25.37	24.50	24.56	124912
2011-09-29	24.88	24.96	24.16	24.67	99410
2011-09-30	24.39	24.76	24.16	24.21	83578
2011-10-03	24.00	24.22	22.65	23.12	299284
2011-10-04	22.76	23.09	21.82	23.05	269780
2011-10-05	22.97	23.58	22.81	23.50	123037
2011-10-06	23.50	23.95	23.04	23.95	112233
2011-10-07	24.02	24.02	23.20	23.26	115426
2011-10-10	23.67	24.04	23.60	23.98	82204
2011-10-11	23.89	24.55	23.89	24.38	166012
2011-10-12	24.62	25.00	24.52	24.66	221094
2011-10-13	24.46	25.05	24.34	25.05	207758
2011-10-14	25.11	25.60	24.76	25.54	191218
2011-10-17	25.51	25.93	25.04	25.17	245197
2011-10-18	25.41	25.69	25.05	25.51	168823
2011-10-19	25.60	25.87	25.21	25.75	229498
2011-10-20	25.87	26.10	25.56	26.10	194971
2011-10-21	26.25	26.25	25.82	26.11	218402
2011-10-24	26.18	26.37	26.00	26.32	517693
2011-10-25	26.21	26.30	25.85	26.01	204487
2011-10-26	26.11	26.30	25.84	26.20	157218
2011-10-27	26.51	26.54	26.25	26.37	468033
2011-10-28	26.19	26.74	25.97	26.74	249762
2011-10-31	26.05	26.60	26.05	26.39	229479
2011-11-01	24.51	25.89	24.51	25.29	195606
2011-11-02	25.60	25.69	25.08	25.56	119335
2011-11-03	25.80	25.80	25.28	25.61	74202
2011-11-04	25.85	26.31	25.50	26.31	136677
2011-11-07	26.44	26.44	25.69	26.26	158006
2011-11-08	26.20	26.29	25.57	25.96	227557
2011-11-09	25.86	26.24	25.44	25.68	159787
2011-11-10	25.78	26.70	25.45	26.50	237490
2011-11-11	26.60	26.70	25.95	26.40	140362
2011-11-14	26.57	26.80	26.26	26.80	184384
2011-11-15	26.70	26.75	26.16	26.59	158114
2011-11-16	26.45	26.72	26.14	26.29	193111
2011-11-17	26.39	26.45	25.87	26.27	130854
2011-11-18	26.43	26.46	25.90	26.28	140407
2011-11-21	26.10	26.27	25.51	26.25	113243
2011-11-22	26.23	26.38	26.00	26.20	105781
2011-11-23	26.11	26.17	25.70	25.95	130171
2011-11-25	26.05	26.25	25.65	25.70	55021
2011-11-28	26.02	26.55	26.02	26.22	139351
2011-11-29	26.28	26.33	26.02	26.30	68619
2011-11-30	26.60	26.71	25.71	26.09	188282
2011-12-01	26.12	26.55	25.90	26.53	160818
2011-12-02	26.57	26.77	26.31	26.76	179860
2011-12-05	26.86	27.10	26.50	26.53	199011
2011-12-06	26.54	26.76	26.16	26.41	183901
2011-12-07	26.42	26.48	26.25	26.36	92334
2011-12-08	26.22	26.29	25.91	26.05	86780
2011-12-09	26.12	26.71	26.08	26.68	148611
2011-12-12	26.53	26.71	26.31	26.56	68869
2011-12-13	26.69	26.85	26.08	26.25	133955
2011-12-14	26.03	26.12	25.50	25.82	416168
2011-12-15	25.96	26.12	25.61	25.75	275624
2011-12-16	25.78	25.84	25.50	25.54	467297
2011-12-19	25.56	25.77	25.50	25.65	162025
2011-12-20	25.80	26.31	25.74	26.03	192556
2011-12-21	26.08	26.87	25.81	26.74	206518
2011-12-22	26.73	27.00	26.61	26.90	117142
2011-12-23	26.96	27.95	26.86	27.91	166911
2011-12-27	27.86	27.89	27.21	27.27	132319
2011-12-28	27.29	27.37	26.97	27.14	126432
2011-12-29	27.08	27.95	26.92	27.86	145698
2011-12-30	27.91	28.33	27.75	28.04	153001
2012-01-03	28.64	28.75	27.62	27.87	151068
2012-01-04	27.89	28.35	27.75	28.32	241453
2012-01-05	28.29	29.00	28.26	29.00	273362
2012-01-06	29.05	29.70	28.83	29.27	270538
2012-01-09	29.27	29.27	28.50	28.60	172574
2012-01-10	28.81	28.90	28.31	28.90	165461
2012-01-11	28.85	29.25	28.57	28.60	196470
2012-01-12	28.60	29.00	28.60	28.69	166210
2012-01-13	28.64	28.92	28.51	28.92	165550
2012-01-17	29.03	29.48	28.60	28.70	397701
2012-01-18	28.74	29.20	28.45	28.45	219934
2012-01-19	28.64	29.05	28.55	28.60	264099
2012-01-20	28.61	29.05	28.54	29.05	165833
2012-01-23	29.29	29.45	27.75	28.80	289593
2012-01-24	27.82	28.83	27.77	28.61	1904271
2012-01-25	28.51	29.22	28.35	28.91	237147
2012-01-26	29.13	29.24	28.63	28.98	209447
2012-01-27	28.90	29.13	28.90	28.98	230025
2012-01-30	28.56	28.73	27.95	28.03	252849
2012-01-31	28.10	28.11	27.76	28.11	263350
2012-02-01	28.02	28.53	28.02	28.51	226380
2012-02-02	28.40	28.85	28.40	28.67	168355
2012-02-03	28.66	28.95	28.62	28.93	181381
2012-02-06	28.82	29.13	28.82	29.13	222145
2012-02-07	29.11	29.55	28.96	29.55	168070
2012-02-08	29.49	29.75	29.40	29.71	186790
2012-02-09	29.69	30.02	29.41	30.02	223603
2012-02-10	29.86	30.05	29.53	30.02	133138
2012-02-13	30.09	30.10	29.82	29.93	217584
2012-02-14	29.95	30.00	29.41	29.71	208413
2012-02-15	29.67	29.75	29.32	29.70	256988
2012-02-16	29.87	30.36	29.27	30.16	227728
2012-02-17	30.27	30.75	30.27	30.66	208232
2012-02-21	30.70	30.79	30.03	30.15	261618
2012-02-22	30.18	30.71	30.09	30.51	196500
2012-02-23	30.55	31.24	30.46	31.24	160380
2012-02-24	31.26	31.99	31.08	31.84	167619
2012-02-27	31.79	31.97	31.44	31.84	152157
2012-02-28	31.92	32.00	31.17	31.25	186954
2012-02-29	31.09	31.61	30.70	30.91	164514
2012-03-01	30.94	31.46	30.73	31.43	87896
2012-03-02	31.42	31.79	30.81	30.90	149637
2012-03-05	30.89	31.26	30.79	31.11	97432
2012-03-06	30.84	30.91	30.24	30.64	136535
2012-03-07	30.78	31.29	30.71	31.27	149796
2012-03-08	31.24	31.47	31.18	31.39	117105
2012-03-09	31.31	31.50	31.14	31.50	97060
2012-03-12	31.39	31.85	31.38	31.83	105775
2012-03-13	31.85	32.00	31.64	32.00	119348
2012-03-14	32.00	32.48	31.44	31.61	165319
2012-03-15	31.57	32.00	31.13	31.43	136397
2012-03-16	31.57	33.81	31.57	33.48	877793
2012-03-19	33.40	33.62	32.86	33.00	317307
2012-03-20	32.81	32.89	32.43	32.76	182244
2012-03-21	32.99	33.12	32.43	33.04	150517
2012-03-22	32.90	33.07	31.84	31.96	246665
2012-03-23	30.54	31.35	30.46	31.35	3495494
2012-03-26	31.46	31.46	31.00	31.09	657598
2012-03-27	31.03	31.10	30.98	31.00	461170
2012-03-28	31.00	31.12	30.72	30.90	402461
2012-03-29	30.75	30.90	30.54	30.73	262216
2012-03-30	30.75	30.87	30.62	30.74	257476
2012-04-02	30.72	31.15	30.58	30.74	291944
2012-04-03	30.70	31.06	30.70	31.00	196284
2012-04-04	30.71	30.71	30.16	30.45	232654
2012-04-05	30.36	30.57	30.31	30.57	148661
2012-04-09	30.35	30.45	30.10	30.30	133857
2012-04-10	30.24	30.44	28.76	29.45	597155
2012-04-11	29.56	30.30	29.25	30.19	295661
2012-04-12	30.25	30.89	30.25	30.55	341467
2012-04-13	30.39	30.92	30.34	30.82	173875
2012-04-16	30.95	31.00	30.27	30.66	114734
2012-04-17	30.66	30.88	30.45	30.64	206353
2012-04-18	30.51	30.79	30.31	30.50	152685
2012-04-19	30.11	31.02	30.11	30.88	236768
2012-04-20	31.02	31.23	30.93	31.15	213710
2012-04-23	31.08	31.25	30.75	31.21	176372
2012-04-24	31.26	31.26	30.85	31.17	160195
2012-04-25	31.23	31.40	31.01	31.26	235353
2012-04-26	31.00	31.33	30.95	31.24	266965
2012-04-27	30.70	30.83	30.21	30.79	209901
2012-04-30	30.70	31.00	30.53	30.96	213295
2012-05-01	31.00	31.15	30.64	30.79	173283
2012-05-02	30.73	31.03	30.64	30.80	135938
2012-05-03	30.84	30.98	30.32	30.44	133701
2012-05-04	30.32	30.57	29.68	30.56	238652
2012-05-07	30.37	30.58	29.63	30.34	159578
2012-05-08	30.25	30.28	29.56	30.18	125504
2012-05-09	29.75	30.28	29.71	29.74	173995
2012-05-10	30.04	30.61	29.96	30.31	161631
2012-05-11	30.25	30.39	29.91	30.14	104804
2012-05-14	29.96	30.00	29.50	29.83	117248
2012-05-15	30.04	30.14	29.60	29.77	144523
2012-05-16	29.99	30.09	29.50	29.55	128578
2012-05-17	29.48	29.52	28.90	29.02	190118
2012-05-18	28.90	29.01	27.83	28.08	401180
2012-05-21	28.01	29.09	28.01	28.79	217291
2012-05-22	28.98	29.08	28.61	28.85	157497
2012-05-23	28.77	28.78	28.33	28.78	215321
2012-05-24	28.85	28.88	28.40	28.88	117290
2012-05-25	28.91	29.80	28.51	29.73	93437
2012-05-29	29.91	30.05	29.77	29.86	194432
2012-05-30	29.67	29.67	28.80	29.08	138561
2012-05-31	29.05	29.18	28.55	28.77	124492
2012-06-01	28.12	28.67	27.09	27.62	221024
2012-06-04	27.56	27.74	26.70	27.33	302784
2012-06-05	27.46	28.04	27.13	27.96	92172
2012-06-06	28.06	28.97	28.06	28.48	232151
2012-06-07	28.81	28.93	28.06	28.36	170386
2012-06-08	28.23	28.75	28.14	28.68	85992
2012-06-11	28.82	28.94	27.98	28.05	257339
2012-06-12	28.24	28.50	27.88	28.10	295831
2012-06-13	28.39	28.39	27.75	28.07	209792
2012-06-14	28.19	28.46	27.65	28.36	209547
2012-06-15	28.42	29.07	28.26	28.71	542435
2012-06-18	28.47	28.70	27.82	28.42	159456
2012-06-19	28.60	29.37	28.50	29.26	155479
2012-06-20	29.27	31.02	28.90	29.13	105320
2012-06-21	29.15	29.15	28.55	28.93	125074
2012-06-22	29.00	29.15	28.46	28.68	132310
2012-06-25	28.45	28.48	28.00	28.22	129423
2012-06-26	28.26	28.50	27.65	27.93	158406
2012-06-27	27.94	28.59	27.94	28.45	328715
2012-06-28	28.41	28.75	28.26	28.75	197690
2012-06-29	29.00	29.33	28.79	29.07	226587
2012-07-02	29.05	29.28	28.82	29.24	283712
2012-07-03	29.20	29.25	28.82	29.15	126646
2012-07-05	29.01	29.37	28.80	29.28	159609
2012-07-06	29.01	29.62	29.00	29.62	104013
2012-07-09	29.52	30.70	29.46	30.54	189027
2012-07-10	30.60	30.62	30.01	30.22	102707
2012-07-11	30.24	30.68	29.87	30.54	214071
2012-07-12	30.41	30.68	30.11	30.54	99000
2012-07-13	30.67	30.90	30.32	30.76	101148
2012-07-16	30.77	31.22	30.51	31.04	173139
2012-07-17	31.04	31.04	30.77	31.00	148840
2012-07-18	30.98	31.09	30.61	30.83	200821
2012-07-19	30.96	31.11	30.84	31.03	213915
2012-07-20	31.00	31.30	30.85	31.30	234519
2012-07-23	30.90	31.34	30.85	31.10	129444
2012-07-24	31.20	31.21	30.65	30.89	117599
2012-07-25	30.92	31.20	30.05	30.98	136836
2012-07-26	31.32	31.32	30.36	30.92	170268
2012-07-27	30.91	31.20	30.55	31.08	236354
2012-07-30	30.54	30.83	30.03	30.49	192986
2012-07-31	30.60	30.67	30.07	30.57	180350
2012-08-01	30.65	31.21	29.99	30.36	380015
2012-08-02	30.60	31.24	30.08	30.95	203034
2012-08-03	31.29	31.36	30.93	31.32	232186
2012-08-06	31.35	31.50	30.85	31.48	243931
2012-08-07	31.48	31.58	31.25	31.35	203523
2012-08-08	31.18	31.28	30.70	31.03	115204
2012-08-09	31.04	31.33	30.71	31.10	107731
2012-08-10	31.08	31.16	30.60	30.67	150011
2012-08-13	30.63	30.83	30.45	30.73	124093
2012-08-14	30.93	31.10	30.81	30.99	194339
2012-08-15	30.85	31.36	30.50	31.17	150785
2012-08-16	31.11	31.29	30.93	31.23	124292
2012-08-17	31.21	31.48	31.05	31.40	107912
2012-08-20	31.38	31.75	31.34	31.52	177676
2012-08-21	31.75	31.80	31.28	31.80	130830
2012-08-22	31.60	31.82	31.33	31.69	125902
2012-08-23	31.65	31.67	31.21	31.57	92368
2012-08-24	31.55	31.58	31.10	31.53	97061
2012-08-27	31.41	31.86	31.35	31.75	100978
2012-08-28	31.79	32.08	31.66	32.07	188439
2012-08-29	32.19	32.42	31.69	32.36	111713
2012-08-30	32.31	32.33	32.00	32.08	130393
2012-08-31	32.26	32.39	31.87	32.32	110386
2012-09-04	32.39	32.44	32.04	32.33	114551
2012-09-05	32.38	32.50	32.08	32.31	96944
2012-09-06	32.14	32.37	31.81	32.26	139751
2012-09-07	32.36	32.57	32.04	32.27	121765
2012-09-10	32.27	32.35	32.01	32.28	127326
2012-09-11	32.14	32.57	32.00	32.47	135331
2012-09-12	32.53	33.31	32.46	33.15	166131
2012-09-13	32.50	33.26	32.23	33.00	234846
2012-09-14	33.18	34.12	32.89	33.94	169343
2012-09-17	33.92	34.00	33.60	33.73	147834
2012-09-18	33.82	33.88	33.30	33.45	116800
2012-09-19	33.59	33.73	32.74	33.32	161362
2012-09-20	33.51	33.89	33.25	33.52	187827
2012-09-21	33.93	34.00	33.64	33.65	408757
2012-09-24	33.64	34.09	33.45	33.90	147024
2012-09-25	33.90	34.05	33.35	33.48	211522
2012-09-26	33.39	33.58	33.13	33.26	119561
2012-09-27	33.33	33.58	32.87	33.39	198363
2012-09-28	33.32	33.68	32.92	33.63	128247
2012-10-01	33.91	35.18	33.71	34.56	334337
2012-10-02	32.69	33.70	32.50	33.65	3181950
2012-10-03	33.65	34.00	33.27	33.93	564663
2012-10-04	34.04	34.05	33.79	33.95	221305
2012-10-05	34.07	34.07	33.76	33.84	305988
2012-10-08	33.84	33.84	33.50	33.80	186763
2012-10-09	33.90	33.90	33.34	33.57	233398
2012-10-10	33.87	33.87	33.40	33.51	400455
2012-10-11	33.61	33.69	33.20	33.24	210469
2012-10-12	33.25	33.25	33.00	33.19	138847
2012-10-15	33.25	33.25	33.07	33.25	130114
2012-10-16	33.25	33.43	33.05	33.41	160491
2012-10-17	33.36	33.77	33.20	33.72	146653
2012-10-18	33.80	33.95	33.45	33.67	96680
2012-10-19	34.00	34.00	33.22	33.22	189633
2012-10-22	33.11	33.68	33.05	33.22	161137
2012-10-23	33.13	33.33	32.85	33.09	149377
2012-10-24	33.25	33.61	32.88	32.92	182039
2012-10-25	33.09	33.20	32.15	32.20	430064
2012-10-26	32.21	32.54	31.58	32.00	549989
2012-10-31	31.52	32.27	30.86	32.23	341529
2012-11-01	32.38	32.58	32.14	32.39	174312
2012-11-02	32.17	32.88	32.17	32.61	280240
2012-11-05	32.53	32.80	32.36	32.62	118558
2012-11-06	32.75	33.74	32.66	33.52	843423
2012-11-07	33.37	33.91	33.12	33.61	308227
2012-11-08	33.61	34.14	33.22	33.46	549387
2012-11-09	33.29	33.40	32.86	33.13	202322
2012-11-12	33.15	33.20	32.30	32.55	238798
2012-11-13	32.57	32.71	32.04	32.58	228182
2012-11-14	32.91	33.00	31.71	32.20	331398
2012-11-15	32.14	32.39	31.40	32.00	439704
2012-11-16	32.18	32.64	31.96	32.33	359135
2012-11-19	32.68	33.89	32.68	33.80	266235
2012-11-20	33.77	33.90	33.20	33.57	193534
2012-11-21	33.50	34.00	33.39	33.79	134527
2012-11-23	33.80	34.38	33.65	34.35	56914
2012-11-26	34.27	34.78	34.00	34.35	259001
2012-11-27	34.44	34.87	34.35	34.77	347038
2012-11-28	34.77	35.59	34.72	35.56	438926
2012-11-29	35.72	36.38	35.64	35.80	312226
2012-11-30	35.80	36.02	35.59	35.87	274835
2012-12-03	35.90	35.98	35.27	35.50	161371
2012-12-04	35.42	35.52	34.44	34.67	234825
2012-12-05	34.87	35.09	34.15	34.72	324360
2012-12-06	34.59	35.01	34.23	34.72	133208
2012-12-07	34.86	35.05	34.34	34.81	100903
2012-12-10	34.92	35.12	34.60	34.77	128721
2012-12-11	34.76	35.20	34.32	35.19	178893
2012-12-12	35.13	35.30	34.70	34.89	263180
2012-12-13	34.74	34.84	33.98	34.35	268495
2012-12-14	34.31	34.75	33.92	33.99	189040
2012-12-17	34.12	34.32	33.99	34.24	179450
2012-12-18	34.23	34.93	34.05	34.67	315316
2012-12-19	34.82	35.43	34.70	35.32	308499
2012-12-20	35.26	35.68	35.02	35.44	327246
2012-12-21	35.05	35.58	34.77	35.36	556340
2012-12-24	35.30	35.73	34.88	35.17	95483
2012-12-26	35.26	35.34	34.48	35.05	228588
2012-12-27	34.95	35.18	34.32	34.90	204617
2012-12-28	34.63	35.35	34.60	34.97	144103
2012-12-31	34.87	35.89	34.54	35.72	422951
2013-01-02	36.40	37.05	36.00	36.75	509593
2013-01-03	36.81	37.22	36.66	36.83	299641
2013-01-04	36.98	37.40	36.79	36.90	294816
2013-01-07	36.92	37.92	36.81	37.47	291889
2013-01-08	37.69	37.73	37.24	37.52	190400
2013-01-09	37.67	38.10	37.23	37.34	248795
2013-01-10	37.70	38.20	37.54	37.64	604995
2013-01-11	37.63	37.99	37.39	37.47	194027
2013-01-14	37.47	37.74	37.19	37.33	181197
2013-01-15	37.30	37.58	37.07	37.58	313080
2013-01-16	37.58	37.89	37.15	37.30	183241
2013-01-17	37.50	37.83	37.18	37.62	221865
2013-01-18	37.44	38.28	37.44	38.23	208773
2013-01-22	38.32	38.93	38.32	38.52	270506
2013-01-23	38.59	38.76	38.21	38.51	192491
2013-01-24	38.51	38.99	38.51	38.62	208026
2013-01-25	38.69	39.22	38.47	39.16	216582
2013-01-28	39.29	40.33	39.00	40.17	241323
2013-01-29	40.17	40.17	39.47	40.14	277134
2013-01-30	39.70	39.95	39.36	39.49	299928
2013-01-31	39.41	40.31	39.30	40.29	210510
2013-02-01	40.48	41.15	40.32	40.74	199291
2013-02-04	40.74	41.67	40.48	41.57	241931
2013-02-05	41.76	42.50	41.73	42.13	372415
2013-02-06	42.00	42.16	41.37	41.44	696820
2013-02-07	41.26	42.00	41.26	41.99	205755
2013-02-08	42.00	42.71	41.87	42.63	220367
2013-02-11	42.75	43.31	42.68	43.11	291578
2013-02-12	43.15	43.75	43.02	43.65	362967
2013-02-13	43.71	43.97	42.90	43.97	341282
2013-02-14	43.65	45.29	43.50	45.29	300582
2013-02-15	45.30	45.75	44.35	44.61	302692
2013-02-19	44.73	45.31	44.61	45.06	341645
2013-02-20	45.09	45.59	44.25	44.30	286592
2013-02-21	44.02	44.30	42.34	43.86	575890
2013-02-22	43.94	44.30	43.35	44.03	343996
2013-02-25	44.43	44.94	44.00	44.08	282120
2013-02-26	44.21	44.59	43.62	44.53	249513
2013-02-27	44.50	45.48	44.44	45.32	307431
2013-02-28	45.50	46.07	45.18	45.95	303931
2013-03-01	45.69	46.15	45.36	46.15	280117
2013-03-04	46.22	46.80	45.46	46.74	338292
2013-03-05	47.00	47.04	46.29	46.75	341985
2013-03-06	46.94	47.07	45.54	46.26	513374
2013-03-07	46.40	47.15	46.29	46.75	439556
2013-03-08	46.96	47.69	46.77	47.63	292961
2013-03-11	47.50	47.50	47.06	47.18	255609
2013-03-12	47.31	47.57	46.68	47.25	250536
2013-03-13	47.08	47.22	46.42	46.74	272207
2013-03-14	46.69	46.74	46.03	46.34	351270
2013-03-15	46.25	46.25	45.06	45.27	1080484
2013-03-18	44.72	45.76	44.19	45.69	340755
2013-03-19	45.76	46.20	45.54	46.20	183099
2013-03-20	46.28	47.47	46.28	47.17	246322
2013-03-21	47.14	48.45	47.02	48.02	259202
2013-03-22	48.15	48.96	48.09	48.26	263028
2013-03-25	48.32	49.34	48.02	48.38	291203
2013-03-26	48.58	48.69	48.07	48.28	275258
2013-03-27	48.07	48.44	47.53	47.98	199837
2013-03-28	48.16	48.38	47.86	48.22	180801
2013-04-01	48.08	48.25	47.69	47.90	198201
2013-04-02	47.99	48.35	47.14	47.52	211807
2013-04-03	47.40	47.59	45.08	45.93	370998
2013-04-04	45.89	45.90	45.05	45.31	235600
2013-04-05	44.74	45.47	44.04	45.26	286190
2013-04-08	45.01	46.78	45.01	46.69	273311
2013-04-09	46.75	47.36	46.58	47.04	152391
2013-04-10	47.15	47.41	46.21	46.33	194017
2013-04-11	46.29	46.35	45.52	46.07	306375
2013-04-12	45.80	46.04	45.37	45.85	167134
2013-04-15	44.87	45.51	44.55	45.23	339613
2013-04-16	45.54	46.36	45.30	46.18	230428
2013-04-17	46.10	46.16	44.85	45.45	358776
2013-04-18	45.65	45.75	45.28	45.48	104161
2013-04-19	45.66	46.23	45.47	45.96	168323
2013-04-22	46.27	46.74	46.14	46.53	102310
2013-04-23	46.75	48.09	46.65	47.98	239370
2013-04-24	47.99	49.20	47.95	48.87	188059
2013-04-25	48.85	50.31	48.80	48.96	339104
2013-04-26	48.44	49.84	46.65	47.67	354511
2013-04-29	47.18	47.30	46.46	46.91	249191
2013-04-30	46.99	48.09	46.64	48.07	191399
2013-05-01	48.23	49.00	47.64	47.73	376605
2013-05-02	47.71	48.25	46.83	47.90	287621
2013-05-03	48.66	48.75	47.22	47.90	266552
2013-05-06	48.00	49.33	47.92	48.85	180353
2013-05-07	49.08	49.66	48.85	49.46	301917
2013-05-08	49.53	51.25	49.23	51.05	437259
2013-05-09	51.10	52.00	50.80	51.84	255358
2013-05-10	51.89	52.81	51.61	52.33	413648
2013-05-13	52.49	52.63	51.97	52.27	142752
2013-05-14	52.48	52.90	51.67	52.10	230127
2013-05-15	52.09	52.62	51.69	52.27	184834
2013-05-16	52.30	52.58	51.51	51.94	319079
2013-05-17	51.95	52.66	51.85	52.32	110759
2013-05-20	52.37	52.50	51.87	52.35	235675
2013-05-21	52.40	54.33	52.35	54.08	240397
2013-05-22	54.16	54.91	53.71	54.31	300661
2013-05-23	53.00	53.93	50.99	52.79	438193
2013-05-24	52.48	53.02	52.31	52.44	267234
2013-05-28	52.70	53.25	52.42	52.77	178559
2013-05-29	52.50	52.62	51.00	52.00	193503
2013-05-30	51.79	51.99	49.73	50.47	312780
2013-05-31	50.10	50.94	49.85	50.15	281171
2013-06-03	50.12	50.28	49.17	49.94	254729
2013-06-04	49.89	50.29	48.69	48.93	247041
2013-06-05	48.50	48.50	46.89	48.24	606929
2013-06-06	48.10	50.69	48.06	50.47	296943
2013-06-07	50.92	51.04	50.23	50.87	253641
2013-06-10	51.00	51.85	50.73	51.64	335861
2013-06-11	51.27	51.86	50.87	51.43	233085
2013-06-12	51.58	51.90	50.98	51.07	189789
2013-06-13	50.89	51.25	50.36	51.11	164542
2013-06-14	51.03	51.92	50.78	51.39	373585
2013-06-17	51.70	52.98	51.41	52.97	181207
2013-06-18	53.00	53.45	52.66	53.34	804325
2013-06-19	52.46	53.74	52.41	52.73	380396
2013-06-20	52.04	52.55	49.34	50.00	405684
2013-06-21	50.29	50.64	48.22	48.57	511396
2013-06-24	48.16	48.65	45.37	47.67	420647
2013-06-25	48.34	48.96	47.48	48.91	92493
2013-06-26	49.30	50.69	49.30	50.31	193938
2013-06-27	50.69	52.33	50.69	51.70	188340
2013-06-28	51.74	52.50	51.24	51.83	123791
2013-07-01	52.46	53.90	52.46	52.92	263720
2013-07-02	52.82	54.00	51.64	51.93	198165
2013-07-03	51.67	51.96	50.80	51.41	117023
2013-07-05	52.23	52.72	51.40	52.55	86182
2013-07-08	53.11	53.39	52.07	53.19	118555
2013-07-09	53.44	53.60	53.08	53.51	158976
2013-07-10	53.60	53.85	53.15	53.80	158044
2013-07-11	54.00	54.78	53.91	54.73	204711
2013-07-12	54.69	55.25	54.31	55.14	210961
2013-07-15	55.20	55.99	54.90	55.54	121253
2013-07-16	54.88	55.25	53.38	53.90	307934
2013-07-17	54.33	54.44	53.20	53.90	148599
2013-07-18	54.12	54.89	51.38	51.81	409706
2013-07-19	52.12	52.27	50.25	51.29	237488
2013-07-22	51.74	52.11	51.21	52.07	135579
2013-07-23	52.75	52.87	51.08	51.23	169690
2013-07-24	51.13	51.91	49.46	51.77	287089
2013-07-25	51.50	52.12	50.87	51.90	131283
2013-07-26	52.00	52.48	51.34	51.48	121460
2013-07-29	51.66	51.66	50.25	50.57	156535
2013-07-30	50.36	50.44	49.35	50.10	294437
2013-07-31	50.51	50.51	49.50	49.85	208924
2013-08-01	49.31	51.60	48.60	51.09	211832
2013-08-02	51.14	51.64	48.84	49.26	238258
2013-08-05	49.10	49.20	48.11	48.45	216557
2013-08-06	48.61	48.85	47.51	47.93	310666
2013-08-07	47.51	48.35	45.81	47.63	419920
2013-08-08	47.88	48.33	47.05	48.01	162883
2013-08-09	48.73	50.27	48.38	49.74	225752
2013-08-12	49.75	50.19	49.35	49.99	124832
2013-08-13	49.75	49.92	48.09	48.64	121679
2013-08-14	49.09	49.67	48.42	48.59	79772
2013-08-15	48.49	48.68	47.75	47.91	122233
2013-08-16	47.96	48.29	47.61	48.01	97202
2013-08-19	47.96	49.61	47.38	49.08	199748
2013-08-20	48.90	49.07	48.26	48.75	84551
2013-08-21	48.65	49.00	48.14	48.86	47985
2013-08-22	48.96	50.00	48.88	49.79	90792
2013-08-23	49.99	49.99	49.37	49.74	80727
2013-08-26	49.74	50.20	48.33	48.75	218018
2013-08-27	48.35	48.96	48.00	48.43	104302
2013-08-28	48.24	48.84	47.89	48.55	121929
2013-08-29	48.28	49.69	48.24	49.51	101320
2013-08-30	49.36	49.46	48.50	48.67	105591
2013-09-03	49.56	49.56	48.24	48.82	139752
2013-09-04	48.84	49.00	48.39	48.86	124277
2013-09-05	48.67	49.71	48.57	48.74	145668
2013-09-06	48.80	49.05	47.75	47.99	145399
2013-09-09	48.01	49.57	47.60	49.41	198954
2013-09-10	49.53	50.42	49.16	49.51	190384
2013-09-11	47.80	50.50	47.80	50.50	4726691
2013-09-12	49.99	49.99	49.03	49.63	340565
2013-09-13	49.48	49.60	48.71	49.47	371478
2013-09-16	49.75	49.85	48.90	49.19	424620
2013-09-17	48.43	49.18	48.04	48.64	251799
2013-09-18	48.64	49.64	47.95	49.49	258769
2013-09-19	49.89	50.56	49.89	50.11	417776
2013-09-20	50.08	50.33	49.01	50.21	504095
2013-09-23	49.92	50.43	49.91	50.35	135809
2013-09-24	50.25	50.49	50.00	50.35	131754
2013-09-25	50.20	50.60	49.78	50.35	143708
2013-09-26	50.32	51.00	50.30	50.60	164421
2013-09-27	50.60	50.85	50.00	50.09	283112
2013-09-30	49.78	50.29	48.65	50.07	132695
2013-10-01	49.94	50.79	49.63	50.47	261953
2013-10-02	49.92	50.50	49.62	50.32	205831
2013-10-03	49.93	50.31	49.52	50.23	104637
2013-10-04	50.06	50.59	49.92	50.36	105783
2013-10-07	49.92	50.52	49.77	50.01	124942
2013-10-08	49.92	50.34	49.59	49.79	121107
2013-10-09	49.66	49.70	48.66	48.85	152472
2013-10-10	49.20	49.56	48.62	49.31	88316
2013-10-11	49.31	50.00	48.91	49.89	100184
2013-10-14	51.00	51.00	49.15	50.65	124207
2013-10-15	50.95	50.95	49.76	50.04	81033
2013-10-16	50.44	50.62	49.35	49.75	107654
2013-10-17	49.68	50.83	49.47	50.40	100044
2013-10-18	50.55	50.99	50.13	50.72	109933
2013-10-21	50.79	51.29	50.52	51.18	93939
2013-10-22	51.25	52.14	51.06	51.87	138049
2013-10-23	51.82	52.08	50.87	51.49	95423
2013-10-24	51.74	52.05	51.28	51.37	92182
2013-10-25	51.55	51.94	51.10	51.63	104570
2013-10-28	51.63	51.63	50.27	50.70	147753
2013-10-29	50.80	51.68	50.27	51.01	153032
2013-10-30	50.31	50.82	49.73	50.48	142722
2013-10-31	50.19	51.28	49.82	50.96	136795
2013-11-01	49.60	50.88	49.11	50.63	197803
2013-11-04	50.48	50.93	49.51	50.56	93905
2013-11-05	50.46	51.31	49.90	51.12	120952
2013-11-06	51.15	51.30	50.12	51.00	149748
2013-11-07	50.24	50.33	49.10	49.92	683989
2013-11-08	49.76	49.76	48.07	48.97	218462
2013-11-11	48.69	49.05	48.16	48.19	251794
2013-11-12	48.17	48.75	48.15	48.59	168067
2013-11-13	48.01	48.68	48.00	48.40	105242
2013-11-14	48.62	50.16	48.26	49.42	166036
2013-11-15	49.58	50.27	49.23	49.85	188836
2013-11-18	50.12	50.35	49.57	50.25	178993
2013-11-19	50.03	50.26	49.32	49.99	110874
2013-11-20	49.91	50.58	49.31	49.58	132467
2013-11-21	49.64	50.40	49.45	50.24	118699
2013-11-22	50.14	50.97	49.90	50.74	143711
2013-11-25	50.72	51.19	50.42	50.84	115510
2013-11-26	50.93	51.50	50.41	51.36	136093
2013-11-27	51.37	51.87	50.56	51.48	146092
2013-11-29	51.53	52.04	51.50	51.88	32126
2013-12-02	51.40	52.05	49.70	50.21	215336
2013-12-03	50.00	50.96	49.12	50.73	110943
2013-12-04	50.40	51.32	49.69	50.21	140401
2013-12-05	49.94	50.16	49.51	49.69	124754
2013-12-06	49.69	50.60	49.20	50.20	128633
2013-12-09	50.26	50.64	49.65	49.91	306246
2013-12-10	49.75	51.11	49.75	50.84	174720
2013-12-11	50.74	51.29	49.89	50.94	202368
2013-12-12	51.00	51.46	50.75	51.01	276504
2013-12-13	51.09	52.10	50.66	50.92	260514
2013-12-16	51.07	51.81	50.75	50.99	180897
2013-12-17	50.90	51.19	49.36	50.28	190028
2013-12-18	50.09	51.20	49.58	51.04	232734
2013-12-19	50.77	51.20	50.12	50.59	203366
2013-12-20	50.45	52.43	50.44	52.10	766730
2013-12-23	52.17	53.08	50.86	52.67	272969
2013-12-24	52.71	53.63	52.67	53.10	147627
2013-12-26	53.11	53.94	52.50	53.25	189907
2013-12-27	53.42	53.42	52.70	53.20	169119
2013-12-30	53.01	53.48	52.05	52.77	180337
2013-12-31	52.69	53.25	52.43	52.57	203732
2014-01-02	52.32	52.51	51.22	51.81	252294
2014-01-03	51.69	53.13	51.29	53.12	112488
2014-01-06	53.19	53.40	52.33	52.62	175299
2014-01-07	52.25	52.98	51.79	52.59	485497
2014-01-08	52.68	52.92	52.12	52.51	180869
2014-01-09	52.65	53.48	49.46	52.97	195733
2014-01-10	53.00	53.50	52.76	53.20	97086
2014-01-13	53.36	53.54	52.94	53.06	175798
2014-01-14	52.65	52.88	52.26	52.66	128741
2014-01-15	52.53	52.94	52.35	52.67	85674
2014-01-16	52.81	53.55	52.66	53.03	337740
2014-01-17	52.95	53.18	52.65	52.81	116514
2014-01-21	53.07	53.78	52.76	53.08	107247
2014-01-22	53.34	53.94	53.09	53.63	73268
2014-01-23	53.69	54.33	53.13	53.89	118973
2014-01-24	53.47	54.08	53.26	53.52	169633
2014-01-27	53.61	54.01	52.41	53.10	124585
2014-01-28	53.31	54.37	52.93	53.92	220085
2014-01-29	53.29	54.11	53.11	54.00	200951
2014-01-30	54.11	54.90	54.11	54.44	127552
2014-01-31	53.88	55.50	53.88	55.03	147590
2014-02-03	55.14	56.15	54.68	54.82	490739
2014-02-04	54.84	54.87	54.23	54.39	179633
2014-02-05	54.50	54.69	53.83	54.20	207546
2014-02-06	54.20	54.97	54.01	54.47	97371
2014-02-07	54.66	55.04	54.23	54.77	204983
2014-02-10	54.92	55.27	54.60	54.98	191680
2014-02-11	55.25	55.76	54.03	55.61	206926
2014-02-12	55.99	56.68	55.60	56.05	200067
2014-02-13	55.63	56.80	55.53	56.45	181745
2014-02-14	56.49	56.78	55.87	56.27	165360
2014-02-18	55.03	56.06	53.02	53.60	720465
2014-02-19	53.74	53.99	52.74	52.95	373723
2014-02-20	52.71	53.45	52.39	53.05	309627
2014-02-21	52.69	52.98	52.22	52.34	302278
2014-02-24	52.09	52.48	51.41	51.49	406216
2014-02-25	51.28	51.93	51.08	51.51	241187
2014-02-26	51.20	53.95	51.13	53.95	287404
2014-02-27	53.69	55.16	52.96	55.00	320572
2014-02-28	55.00	55.29	54.81	55.00	219156
2014-03-03	54.86	55.53	54.85	55.20	117189
2014-03-04	55.79	55.89	55.07	55.75	211818
2014-03-05	55.92	56.40	55.42	56.02	135002
2014-03-06	55.96	56.20	55.24	55.83	228979
2014-03-07	55.96	56.24	55.39	56.14	109146
2014-03-10	56.11	56.23	54.84	54.90	105119
2014-03-11	54.84	55.27	54.23	54.46	121223
2014-03-12	54.33	55.13	53.10	55.02	105712
2014-03-13	55.20	55.20	53.89	54.01	106191
2014-03-14	54.12	55.52	53.70	55.35	146555
2014-03-17	55.35	55.61	54.79	55.34	257878
2014-03-18	55.48	55.95	54.80	55.37	144123
2014-03-19	55.17	55.30	53.19	53.46	273347
2014-03-20	53.18	54.11	52.91	53.93	202868
2014-03-21	53.93	54.04	52.86	52.86	896721
2014-03-24	53.12	54.21	52.41	54.06	233640
2014-03-25	54.30	54.33	52.77	53.00	185790
2014-03-26	52.96	53.23	52.53	52.68	134336
2014-03-27	52.55	53.50	52.41	53.47	194679
2014-03-28	52.57	53.82	52.57	53.33	217706
2014-03-31	53.36	54.20	52.73	54.20	191555
2014-04-01	54.34	55.72	54.08	55.54	281079
2014-04-02	55.23	55.61	54.48	55.03	209284
2014-04-03	54.84	55.25	54.43	55.02	205577
2014-04-04	55.14	55.27	53.91	53.99	164130
2014-04-07	53.62	54.28	53.30	53.53	189392
2014-04-08	53.55	54.25	53.50	54.01	118177
2014-04-09	54.16	54.67	53.34	54.40	91930
2014-04-10	54.31	55.12	53.90	54.05	82256
2014-04-11	53.95	55.24	53.76	54.27	279863
2014-04-14	54.43	55.46	53.98	54.51	118770
2014-04-15	54.62	55.09	54.10	54.82	95359
2014-04-16	55.18	55.82	54.48	55.37	122385
2014-04-17	55.49	55.84	55.18	55.26	78913
2014-04-21	55.28	56.50	54.78	56.48	176362
2014-04-22	56.53	56.94	55.80	56.04	168515
2014-04-23	56.24	56.36	55.71	56.05	77095
2014-04-24	56.25	56.25	54.95	55.31	121229
2014-04-25	54.93	55.48	54.55	54.85	92219
2014-04-28	54.76	55.70	54.20	54.70	196222
2014-04-29	54.07	55.32	53.84	55.14	160059
2014-04-30	55.07	55.63	54.39	55.42	158636
2014-05-01	55.19	56.60	54.97	56.45	229019
2014-05-02	56.23	57.17	56.23	56.74	196806
2014-05-05	56.33	56.84	56.23	56.66	305485
2014-05-06	56.19	56.85	56.18	56.52	201294
2014-05-07	56.33	56.57	55.59	56.00	193790
2014-05-08	56.18	56.20	54.50	55.25	311742
2014-05-09	55.26	55.45	54.59	54.94	143782
2014-05-12	55.17	56.05	54.67	55.75	163296
2014-05-13	55.54	56.40	54.78	54.87	186203
2014-05-14	54.59	55.51	54.09	54.26	198976
2014-05-15	54.36	55.17	53.50	54.87	161293
2014-05-16	54.98	55.41	54.60	54.99	389134
2014-05-19	54.72	55.45	53.86	54.09	171553
2014-05-20	54.33	54.48	53.59	54.15	136095
2014-05-21	54.04	54.64	53.92	54.34	164978
2014-05-22	54.30	54.83	54.20	54.50	128244
2014-05-23	54.40	54.97	53.99	54.33	93872
2014-05-27	54.33	54.50	53.68	54.50	134279
2014-05-28	54.35	55.13	54.35	54.78	139593
2014-05-29	54.56	55.42	54.43	55.39	426553
2014-05-30	55.40	57.32	54.99	57.00	295252
2014-06-02	57.00	57.42	56.66	57.03	176996
2014-06-03	57.03	57.35	56.75	57.12	111175
2014-06-04	56.89	57.40	56.89	57.30	138652
2014-06-05	57.23	57.47	56.62	57.08	112338
2014-06-06	56.93	57.45	56.42	57.07	136572
2014-06-09	56.90	57.42	56.61	56.95	128483
2014-06-10	56.74	57.26	55.96	56.03	229796
2014-06-11	55.62	56.32	55.28	55.99	184218
2014-06-12	55.93	56.31	55.70	56.22	113629
2014-06-13	55.93	55.93	55.36	55.70	348489
2014-06-16	55.45	56.42	55.31	56.30	230307
2014-06-17	55.89	56.58	55.69	55.70	257558
2014-06-18	55.97	56.50	53.96	54.04	579197
2014-06-19	53.81	54.02	53.21	54.00	650795
2014-06-20	53.77	54.54	53.33	53.87	1152123
2014-06-23	53.75	55.17	53.75	54.40	311682
2014-06-24	54.42	55.48	54.33	54.88	356446
2014-06-25	54.83	54.94	52.94	53.08	581490
2014-06-26	53.08	54.60	52.60	54.34	304055
2014-06-27	54.48	55.44	54.44	55.25	307671
2014-06-30	55.11	56.05	54.59	56.04	221254
2014-07-01	56.06	56.69	55.63	56.39	267833
2014-07-02	56.27	56.86	56.07	56.25	134014
2014-07-03	56.25	56.25	54.86	55.10	200199
2014-07-07	55.10	55.79	54.20	54.69	209829
2014-07-08	54.51	54.99	53.53	54.35	232677
2014-07-09	54.26	55.78	53.88	54.46	353839
2014-07-10	54.08	54.61	53.75	54.19	215047
2014-07-11	54.00	54.90	53.69	54.57	215772
2014-07-14	54.57	54.77	54.40	54.68	130302
2014-07-15	54.55	55.21	54.28	54.80	117967
2014-07-16	55.06	55.64	54.80	55.35	153952
2014-07-17	55.37	55.53	54.65	55.28	148305
2014-07-18	55.16	56.54	54.89	55.77	180617
2014-07-21	55.52	56.00	54.63	54.76	207358
2014-07-22	54.97	55.76	54.59	55.32	134736
2014-07-23	55.49	56.54	55.46	56.37	156049
2014-07-24	56.46	56.88	55.40	55.53	181534
2014-07-25	55.36	55.99	54.40	54.45	188472
2014-07-28	54.50	54.72	53.34	53.67	259579
2014-07-29	53.81	55.58	53.81	55.40	217527
2014-07-30	54.90	55.19	53.38	54.21	250022
2014-07-31	53.66	54.00	51.95	52.49	360948
2014-08-01	51.75	52.15	50.38	51.34	491581
2014-08-04	51.35	53.29	50.98	53.25	222955
2014-08-05	53.06	53.54	51.97	52.65	214499
2014-08-06	52.40	53.31	51.78	52.52	160342
2014-08-07	52.51	53.06	51.90	52.09	148524
2014-08-08	52.11	52.48	52.02	52.22	147242
2014-08-11	52.53	54.16	52.53	53.76	261162
2014-08-12	53.58	54.09	53.34	53.74	156530
2014-08-13	54.02	55.64	53.84	54.70	372554
2014-08-14	54.98	55.44	54.55	54.86	258637
2014-08-15	55.24	55.49	54.20	54.98	208023
2014-08-18	54.96	55.48	54.11	54.54	222088
2014-08-19	54.60	54.78	53.86	54.21	211384
2014-08-20	54.33	54.49	53.71	54.28	237401
2014-08-21	54.43	54.50	53.00	54.25	246306
2014-08-22	54.07	54.52	53.61	54.09	114915
2014-08-25	54.38	55.29	53.82	55.25	158575
2014-08-26	55.25	55.82	54.89	55.46	139515
2014-08-27	55.46	55.75	55.01	55.15	80321
2014-08-28	55.15	55.78	55.00	55.42	65415
2014-08-29	55.63	55.80	55.01	55.70	87938
2014-09-02	55.62	55.85	55.35	55.56	136279
2014-09-03	55.66	55.82	55.00	55.31	123255
2014-09-04	55.48	55.88	55.23	55.47	129964
2014-09-05	55.64	56.04	55.30	55.96	65318
2014-09-08	55.77	56.32	55.49	56.16	160577
2014-09-09	55.86	56.30	55.83	56.10	183376
2014-09-10	55.90	56.21	55.12	55.75	132819
2014-09-11	55.35	55.78	54.69	55.39	214534
2014-09-12	55.09	55.51	53.59	54.25	269979
2014-09-15	53.98	54.01	52.93	53.58	156728
2014-09-16	53.25	54.71	53.20	54.35	103992
2014-09-17	54.16	54.79	54.07	54.49	102894
2014-09-18	54.44	55.04	53.87	54.56	158242
2014-09-19	54.52	54.89	53.41	53.63	493467
2014-09-22	53.66	53.66	52.22	53.02	233587
2014-09-23	50.63	51.27	50.41	50.75	4593660
2014-09-24	50.65	51.18	50.60	51.06	574997
2014-09-25	50.75	51.17	50.60	51.16	416955
2014-09-26	51.25	51.45	50.90	51.41	307597
2014-09-29	51.12	51.37	50.89	51.10	297518
2014-09-30	51.05	52.71	50.60	52.64	564012
2014-10-01	52.18	53.22	51.90	51.92	379704
2014-10-02	51.71	52.22	51.03	51.98	264402
2014-10-03	51.95	52.03	51.33	51.43	122358
2014-10-06	51.36	51.93	51.15	51.79	186423
2014-10-07	51.43	51.80	50.95	51.00	269763
2014-10-08	50.87	51.00	49.16	50.70	511735
2014-10-09	50.42	50.68	47.60	48.33	449781
2014-10-10	47.91	49.79	44.66	48.17	714551
2014-10-13	47.93	48.84	45.58	45.88	586974
2014-10-14	45.85	46.67	43.48	44.21	797296
2014-10-15	43.47	45.53	41.91	45.46	853395
2014-10-16	44.80	48.40	44.53	48.15	443658
2014-10-17	48.99	49.49	47.47	48.97	418364
2014-10-20	49.13	50.16	48.14	48.97	200241
2014-10-21	48.99	50.20	48.05	49.68	462725
2014-10-22	49.94	50.47	48.91	49.03	277854
2014-10-23	49.19	49.95	49.03	49.41	227724
2014-10-24	49.48	50.11	48.62	48.78	208878
2014-10-27	48.41	49.00	47.50	48.48	381733
2014-10-28	48.43	48.68	47.28	47.84	845313
2014-10-29	47.29	47.38	46.52	46.89	458003
2014-10-30	46.77	48.05	45.32	46.05	567186
2014-10-31	46.50	48.27	46.31	47.98	360794
2014-11-03	48.20	49.57	48.01	49.51	414833
2014-11-04	49.60	49.89	47.81	48.94	347879
2014-11-05	49.00	49.21	48.15	48.85	177849
2014-11-06	48.87	49.08	47.57	48.94	209963
2014-11-07	49.00	49.84	48.72	49.59	126775
2014-11-10	49.51	49.92	49.06	49.41	150113
2014-11-11	49.56	49.68	48.13	48.64	241485
2014-11-12	48.39	48.73	48.01	48.32	494646
2014-11-13	48.17	48.69	47.89	48.01	97981
2014-11-14	47.33	48.22	46.46	47.96	511116
2014-11-17	47.87	48.58	46.91	48.22	378410
2014-11-18	48.00	48.59	47.31	48.20	372976
2014-11-19	47.89	48.69	47.44	47.99	324611
2014-11-20	47.81	48.53	47.45	48.11	375932
2014-11-21	48.80	49.14	47.21	47.95	2163573
2014-11-24	47.78	47.91	46.30	46.74	550700
2014-11-25	46.84	46.90	46.06	46.23	280148
2014-11-26	46.20	47.18	45.85	46.17	336661
2014-11-28	44.96	45.02	43.75	44.03	240639
2014-12-01	43.82	44.42	41.27	41.68	1169586
2014-12-02	41.49	43.45	41.49	42.34	824460
2014-12-03	42.58	43.26	41.71	42.00	994673
2014-12-04	41.86	42.79	41.21	41.41	607473
2014-12-05	41.41	41.65	39.63	40.07	778308
2014-12-08	39.59	40.30	36.87	38.15	908214
2014-12-09	37.67	38.95	37.24	38.48	971088
2014-12-10	38.13	38.58	34.57	36.23	1342032
2014-12-11	36.00	37.84	36.00	36.90	870620
2014-12-12	36.52	38.20	35.76	38.11	646173
2014-12-15	38.28	39.00	37.39	37.92	596176
2014-12-16	37.88	40.81	36.61	40.52	830839
2014-12-17	40.65	43.44	40.61	42.66	556326
2014-12-18	44.12	45.10	41.79	43.79	507297
2014-12-19	43.97	45.50	42.64	45.26	976107
2014-12-22	44.51	45.21	43.59	44.37	692154
2014-12-23	44.52	44.69	43.47	44.04	402941
2014-12-24	43.69	44.12	43.12	43.39	152179
2014-12-26	43.33	43.60	42.69	43.37	211845
2014-12-29	43.33	44.20	43.20	43.89	317564
2014-12-30	43.88	45.06	42.89	43.41	299559
2014-12-31	42.99	43.86	42.37	42.42	401213
2015-01-02	42.50	44.76	42.50	44.76	393808
2015-01-05	43.99	44.60	42.55	43.06	261364
2015-01-06	42.85	43.48	41.22	42.61	405177
2015-01-07	43.43	43.56	41.92	42.47	187412
2015-01-08	42.80	43.00	41.84	41.95	300042
2015-01-09	41.71	41.98	40.84	41.62	215614
2015-01-12	41.17	41.17	39.45	40.77	322640
2015-01-13	40.82	41.22	39.77	40.26	313328
2015-01-14	39.65	40.90	38.65	40.70	334664
2015-01-15	40.75	42.85	40.56	42.60	367361
2015-01-16	42.65	43.86	42.41	43.55	332810
2015-01-20	43.50	43.99	42.60	43.50	408516
2015-01-21	43.64	44.99	43.50	43.85	284348
2015-01-22	44.10	44.99	43.27	44.14	297415
2015-01-23	44.03	45.00	43.33	44.57	351681
2015-01-26	44.74	45.25	43.89	45.06	282163
2015-01-27	44.75	45.25	43.59	44.60	312553
2015-01-28	44.62	45.09	43.99	44.37	355863
2015-01-29	44.05	45.12	42.72	43.49	391392
2015-01-30	43.39	44.43	41.64	43.33	399115
2015-02-02	43.54	44.60	42.56	44.25	965734
2015-02-03	44.26	46.34	43.39	45.73	423785
2015-02-04	45.50	45.72	44.32	44.89	243618
2015-02-05	45.22	45.84	44.61	45.06	231757
2015-02-06	45.37	45.37	43.34	44.51	243428
2015-02-09	44.54	44.97	43.20	43.85	201143
2015-02-10	43.94	44.45	43.07	43.65	167611
2015-02-11	43.39	44.54	43.12	43.20	189605
2015-02-12	43.55	45.15	43.41	44.87	283445
2015-02-13	45.34	46.24	44.48	45.84	362630
2015-02-17	45.80	46.35	44.75	46.00	171883
2015-02-18	45.82	47.23	45.64	46.80	221499
2015-02-19	45.03	47.50	44.89	47.32	298218
2015-02-20	47.50	48.66	47.08	47.77	403756
2015-02-23	47.63	48.11	46.00	46.41	369306
2015-02-24	46.54	46.63	44.80	44.93	413676
2015-02-25	44.81	46.20	44.78	45.00	282682
2015-02-26	44.78	45.89	44.01	45.14	286221
2015-02-27	45.18	46.13	44.63	46.00	365784
2015-03-02	45.98	46.87	45.42	45.42	318975
2015-03-03	45.32	45.77	45.04	45.41	345222
2015-03-04	45.34	46.46	44.61	45.75	485260
2015-03-05	45.70	46.18	45.34	45.89	331118
2015-03-06	45.50	46.03	43.94	44.25	240238
2015-03-09	44.29	44.99	43.67	43.86	392116
2015-03-10	42.80	44.97	42.71	44.25	468827
2015-03-11	44.25	44.74	43.53	43.85	351315
2015-03-12	43.92	44.51	42.80	42.94	227485
2015-03-13	42.86	43.76	42.50	43.72	215843
2015-03-16	43.47	44.03	42.76	43.14	262513
2015-03-17	42.99	43.83	42.55	43.52	213291
2015-03-18	43.41	44.98	42.52	44.37	279896
2015-03-19	43.95	44.54	43.18	43.85	162298
2015-03-20	44.21	44.49	43.34	43.97	290835
2015-03-23	43.87	45.22	43.66	45.06	142631
2015-03-24	45.00	46.39	45.00	46.26	233378
2015-03-25	46.50	47.02	46.12	46.50	223789
2015-03-26	46.70	47.22	46.25	46.35	147888
2015-03-27	46.28	47.44	46.04	46.20	226498
2015-03-30	46.28	47.01	45.76	46.51	181645
2015-03-31	46.38	48.00	45.97	47.00	327509
2015-04-01	47.19	47.94	46.32	46.47	156803
2015-04-02	46.38	47.09	45.83	46.08	156021
2015-04-06	46.10	47.17	46.10	46.95	199964
2015-04-07	44.11	45.04	44.09	44.77	3838417
2015-04-08	44.84	45.28	44.27	44.82	498274
2015-04-09	45.00	45.69	44.40	45.65	442568
2015-04-10	45.65	46.08	45.39	45.84	400258
2015-04-13	45.90	46.09	45.14	45.88	350862
2015-04-14	45.81	47.19	45.00	46.79	642758
2015-04-15	46.85	47.55	46.26	47.29	745417
2015-04-16	47.04	47.85	46.50	47.56	264154
2015-04-17	47.50	48.45	47.32	48.32	650669
2015-04-20	48.25	49.14	48.18	48.65	349723
2015-04-21	48.83	49.10	48.11	48.50	319542
2015-04-22	48.45	48.85	47.35	47.60	382985
2015-04-23	47.51	48.19	47.30	47.48	294685
2015-04-24	47.35	47.98	47.26	47.71	300793
2015-04-27	47.92	48.86	47.72	48.28	385020
2015-04-28	48.29	49.64	48.04	49.64	422711
2015-04-29	48.97	50.00	48.58	49.45	1695940
2015-04-30	48.37	49.77	48.19	49.71	341423
2015-05-01	49.19	49.79	47.55	48.48	467971
2015-05-04	48.41	48.64	47.49	47.63	211240
2015-05-05	47.94	48.26	47.45	48.07	229915
2015-05-06	48.23	48.28	46.30	46.89	271684
2015-05-07	46.63	47.06	45.32	46.00	307270
2015-05-08	46.35	46.98	45.79	46.33	150919
2015-05-11	46.17	46.83	45.73	46.15	189340
2015-05-12	46.22	46.97	45.50	46.60	177952
2015-05-13	46.94	47.64	45.75	46.83	185547
2015-05-14	46.69	47.64	46.66	47.28	254838
2015-05-15	47.38	47.88	46.85	47.78	219438
2015-05-18	47.93	48.54	47.59	48.03	312386
2015-05-19	47.82	47.97	47.02	47.67	170887
2015-05-20	47.66	47.66	47.04	47.33	124294
2015-05-21	47.40	48.37	47.04	48.37	146180
2015-05-22	47.96	48.89	47.95	48.52	156575
2015-05-26	48.52	48.72	47.86	48.49	106656
2015-05-27	48.58	50.04	48.58	49.93	253177
2015-05-28	49.90	50.03	48.55	48.75	136092
2015-05-29	48.75	49.35	48.24	48.63	263826
2015-06-01	48.63	49.17	48.48	48.55	187524
2015-06-02	48.38	49.88	47.85	49.79	332671
2015-06-03	49.72	49.73	48.18	48.25	224999
2015-06-04	48.13	48.91	46.70	46.70	272630
2015-06-05	46.75	47.12	46.20	46.96	153350
2015-06-08	47.01	47.78	46.62	47.51	258272
2015-06-09	47.71	48.28	47.35	47.35	139169
2015-06-10	47.71	47.96	46.35	46.44	210184
2015-06-11	46.30	47.56	46.21	47.22	168327
2015-06-12	47.15	47.77	46.31	47.52	174901
2015-06-15	47.35	48.72	47.04	48.23	278328
2015-06-16	48.14	48.51	47.59	48.40	175430
2015-06-17	48.32	49.58	47.80	48.12	183274
2015-06-18	48.08	48.98	46.76	47.04	325708
2015-06-19	47.27	47.27	44.40	45.20	993330
2015-06-22	45.53	46.42	44.68	45.70	402788
2015-06-23	45.41	46.05	45.02	45.17	338945
2015-06-24	45.01	45.59	44.51	45.42	231069
2015-06-25	45.30	45.86	44.73	44.79	486520
2015-06-26	44.67	44.85	43.45	43.76	245208
2015-06-29	43.50	44.80	43.50	43.83	433254
2015-06-30	44.09	44.67	43.44	43.89	416226
2015-07-01	43.69	44.54	43.44	44.06	328724
2015-07-02	44.23	44.94	43.74	44.60	249641
2015-07-06	44.49	44.49	43.69	43.87	252574
2015-07-07	43.86	46.00	43.76	45.53	457159
2015-07-08	45.20	45.75	43.73	44.04	264928
2015-07-09	44.34	45.05	44.17	44.50	467811
2015-07-10	45.07	45.61	44.56	45.30	218812
2015-07-13	45.14	47.29	45.14	47.01	434713
2015-07-14	47.16	48.15	46.54	47.88	624431
2015-07-15	47.78	47.84	46.41	46.49	194453
2015-07-16	45.46	45.46	43.40	43.77	2382461
2015-07-17	43.54	45.03	43.00	44.50	8651037
2015-07-20	44.48	45.54	43.75	44.94	1652667
2015-07-21	44.79	45.17	44.13	44.52	979809
2015-07-22	44.03	44.68	43.37	43.72	854625
2015-07-23	43.45	44.63	43.45	44.05	561833
2015-07-24	44.14	44.94	43.66	44.59	495103
2015-07-27	43.94	45.72	43.44	45.47	640218
2015-07-28	45.77	46.06	44.85	45.71	806937
2015-07-29	45.34	45.34	43.86	45.04	442739
2015-07-30	45.00	45.10	43.84	44.80	315426
2015-07-31	44.46	45.04	43.62	44.39	363571
2015-08-03	44.07	44.67	42.61	43.37	389541
2015-08-04	43.39	44.18	42.72	42.88	328346
2015-08-05	42.92	43.63	40.84	41.11	752584
2015-08-06	41.19	41.41	38.13	40.00	796119
2015-08-07	40.00	40.70	39.25	39.80	354547
2015-08-10	39.68	42.08	39.58	41.66	410936
2015-08-11	41.25	42.13	40.14	41.97	317024
2015-08-12	41.85	43.58	41.50	43.56	520385
2015-08-13	43.23	43.75	42.20	42.73	311157
2015-08-14	43.20	43.73	42.88	43.33	164797
2015-08-17	43.30	44.88	43.30	43.99	534697
2015-08-18	44.10	44.53	43.34	44.39	411184
2015-08-19	44.42	44.90	42.45	43.56	519137
2015-08-20	43.33	44.60	42.38	42.57	404747
2015-08-21	42.27	42.70	40.72	42.05	578497
2015-08-24	34.25	41.95	27.40	40.20	619676
2015-08-25	41.08	42.27	40.42	40.42	382951
2015-08-26	40.86	41.90	40.23	41.65	590718
2015-08-27	42.40	44.01	41.63	43.76	454587
2015-08-28	43.70	45.59	42.61	44.14	451114
2015-08-31	44.20	45.36	43.06	43.66	427909
2015-09-01	43.09	43.80	42.07	42.47	379340
2015-09-02	42.55	43.92	41.72	43.77	328892
2015-09-03	44.16	44.88	43.53	43.84	227538
2015-09-04	43.73	44.71	43.46	44.15	214815
2015-09-08	44.20	44.92	43.46	44.46	236995
2015-09-09	44.40	45.36	42.62	42.73	242722
2015-09-10	42.62	44.00	42.57	43.78	212093
2015-09-11	43.31	43.82	42.83	43.13	333318
2015-09-14	43.00	44.32	42.74	43.30	338047
2015-09-15	43.34	44.61	43.34	44.00	224334
2015-09-16	44.00	44.82	43.25	43.74	428017
2015-09-17	43.62	44.18	42.55	42.67	585268
2015-09-18	42.21	43.68	42.02	42.76	1680022
2015-09-21	42.80	43.42	42.11	42.65	322723
2015-09-22	42.10	42.75	40.43	41.59	494354
2015-09-23	41.39	42.10	39.50	39.80	351885
2015-09-24	39.50	39.69	37.87	39.66	607945
2015-09-25	40.09	40.74	39.19	39.34	356368
2015-09-28	39.00	39.24	37.21	38.54	483659
2015-09-29	38.42	39.26	35.02	35.49	739159
2015-09-30	35.95	39.19	35.60	38.34	598216
2015-10-01	38.79	40.40	38.37	39.93	467403
2015-10-02	38.92	41.68	38.38	40.85	642637
2015-10-05	41.17	43.45	41.17	43.25	551042
2015-10-06	43.27	43.84	42.11	43.04	463310
2015-10-07	43.31	44.29	43.00	43.66	391905
2015-10-08	43.69	43.92	42.51	43.33	323741
2015-10-09	43.30	44.32	42.66	44.13	310191
2015-10-12	44.12	44.12	40.14	40.19	1109377
2015-10-13	39.88	40.74	38.69	39.48	741512
2015-10-14	39.43	40.21	38.28	38.69	946658
2015-10-15	38.50	41.85	38.25	41.78	966514
2015-10-16	41.64	42.34	41.25	42.00	654017
2015-10-19	41.60	42.05	40.67	41.78	348630
2015-10-20	41.45	42.32	40.98	41.90	247687
2015-10-21	41.76	42.24	41.09	41.14	218890
2015-10-22	41.30	41.91	40.17	40.85	403656
2015-10-23	41.00	41.51	40.13	40.88	257886
2015-10-26	40.59	40.78	39.51	39.60	212089
2015-10-27	39.26	39.67	38.55	39.01	428279
2015-10-28	38.41	40.20	38.27	39.87	290370
2015-10-29	39.71	40.74	39.39	39.83	231545
2015-10-30	40.19	41.69	39.18	40.31	458432
2015-11-02	39.82	41.94	39.73	41.09	366014
2015-11-03	41.70	44.00	41.32	42.91	735727
2015-11-04	42.99	43.43	41.63	41.85	440176
2015-11-05	41.97	42.67	40.95	41.75	509066
2015-11-06	41.54	41.96	40.45	41.00	383931
2015-11-09	40.94	41.80	40.45	41.06	369587
2015-11-10	40.72	41.59	40.46	41.00	355916
2015-11-11	40.90	41.36	39.96	40.63	390093
2015-11-12	39.65	40.56	39.15	39.68	440895
2015-11-13	39.78	39.98	39.12	39.50	364842
2015-11-16	39.82	41.65	39.82	41.61	329909
2015-11-17	41.24	41.65	39.96	40.49	324486
2015-11-18	40.66	41.26	39.85	41.05	355741
2015-11-19	40.73	40.79	39.37	39.43	446134
2015-11-20	39.48	40.62	39.10	39.80	533407
2015-11-23	39.94	40.09	38.18	38.73	479229
2015-11-24	38.68	39.98	38.41	39.54	476751
2015-11-25	39.09	40.27	38.58	39.76	271857
2015-11-27	39.86	40.27	38.94	39.73	88934
2015-11-30	39.78	40.38	39.30	39.35	299657
2015-12-01	39.29	39.81	38.69	39.49	338575
2015-12-02	39.10	39.37	38.02	38.71	723625
2015-12-03	38.77	39.16	35.95	36.61	929029
2015-12-04	36.34	37.06	34.36	34.53	1300577
2015-12-07	34.10	36.89	32.17	33.44	1460759
2015-12-08	31.15	34.26	31.08	33.55	844113
2015-12-09	33.70	37.14	32.70	36.97	1051423
2015-12-10	36.79	37.12	34.48	36.26	866147
2015-12-11	35.90	35.90	32.73	32.92	784147
2015-12-14	32.66	32.90	31.18	32.12	725685
2015-12-15	32.22	33.05	31.69	32.02	489155
2015-12-16	31.94	34.35	31.17	33.26	759228
2015-12-17	33.49	33.99	31.76	32.36	761834
2015-12-18	32.61	33.04	31.45	32.13	1253228
2015-12-21	31.83	33.19	30.79	33.09	955717
2015-12-22	33.07	35.52	33.04	34.82	745021
2015-12-23	35.40	36.31	34.50	35.93	596771
2015-12-24	36.29	36.99	36.06	36.10	464343
2015-12-28	35.35	36.04	34.41	35.70	569621
2015-12-29	36.47	36.70	34.72	35.23	374467
2015-12-30	34.35	35.41	34.07	34.71	475709
2015-12-31	34.73	36.95	34.56	36.74	505980
2016-01-04	36.81	37.35	35.70	37.19	607429
2016-01-05	36.81	37.11	35.67	37.03	360124
2016-01-06	36.12	36.27	34.39	34.99	417939
2016-01-07	34.49	34.75	32.17	32.52	816260
2016-01-08	33.00	33.53	32.14	32.42	505947
2016-01-11	32.18	32.70	29.61	30.33	726364
2016-01-12	31.50	31.70	27.83	30.15	813504
2016-01-13	30.85	31.62	29.02	29.24	791893
2016-01-14	29.24	30.78	28.82	30.30	698246
2016-01-15	27.49	28.51	27.01	28.09	1092568
2016-01-19	28.17	29.39	26.45	26.74	1287079
2016-01-20	25.64	25.79	22.71	24.22	1468254
2016-01-21	24.35	26.99	23.84	25.99	688815
2016-01-22	26.91	29.27	26.89	28.37	822024
2016-01-25	24.99	29.48	24.99	27.61	1132100
2016-01-26	28.07	29.63	26.90	29.50	841801
2016-01-27	28.18	28.84	27.30	27.88	674704
2016-01-28	29.10	29.61	27.58	28.02	592043
2016-01-29	28.47	29.08	28.14	28.42	480521
2016-02-01	27.77	28.59	27.40	28.25	628829
2016-02-02	27.59	28.13	27.00	27.32	787475
2016-02-03	27.54	27.73	25.77	26.95	745338
2016-02-04	27.20	28.17	26.93	27.90	532052
2016-02-05	27.45	28.40	26.92	27.39	638693
2016-02-08	26.68	26.68	23.50	23.75	933298
2016-02-09	22.74	23.59	21.09	22.10	1342067
2016-02-10	22.35	23.26	21.42	22.03	639246
2016-02-11	21.28	21.96	19.55	20.43	1116035
2016-02-12	20.93	21.87	20.04	21.56	1589370
2016-02-16	21.97	23.37	21.97	23.12	1996154
2016-02-17	23.68	24.62	23.35	24.07	1072437
2016-02-18	25.00	25.99	24.30	24.87	1182364
2016-02-19	24.10	24.50	23.74	24.28	824201
2016-02-22	24.90	25.66	24.46	24.83	744789
2016-02-23	24.57	24.60	22.75	22.94	609931
2016-02-24	22.19	23.75	21.82	23.62	684295
2016-02-25	23.41	23.92	22.87	23.74	517587
2016-02-26	24.23	25.00	23.84	23.97	541564
2016-02-29	24.29	26.20	24.05	25.61	796395
2016-03-01	25.93	25.93	24.94	25.05	952723
2016-03-02	24.66	26.68	24.66	26.51	693596
2016-03-03	26.44	27.54	26.25	27.44	675185
2016-03-04	27.58	28.27	26.13	26.61	1201126
2016-03-07	26.91	27.68	26.72	27.59	1124210
2016-03-08	27.34	27.34	25.77	26.16	707263
2016-03-09	26.66	27.41	26.45	27.00	620612
2016-03-10	27.00	27.15	26.29	26.53	313863
2016-03-11	27.12	28.00	27.12	27.70	853157
2016-03-14	27.32	28.03	26.89	27.87	410966
2016-03-15	27.58	27.68	26.64	27.68	454021
2016-03-16	27.91	30.94	27.73	30.50	1091028
2016-03-17	30.67	32.81	30.67	32.77	1608038
2016-03-18	33.17	33.66	32.18	32.33	1839928
2016-03-21	32.54	32.96	31.28	31.45	857043
2016-03-22	30.77	32.87	30.69	31.95	632411
2016-03-23	31.59	31.61	29.96	29.97	821876
2016-03-24	29.41	30.65	28.50	30.04	871679
2016-03-28	30.03	30.53	29.38	30.25	698829
2016-03-29	29.71	30.55	29.22	30.31	341571
2016-03-30	30.98	31.78	30.55	30.75	516580
2016-03-31	30.66	31.87	30.44	31.79	350491
2016-04-01	30.92	31.60	30.18	30.72	358620
2016-04-04	30.71	31.15	29.77	30.11	821431
2016-04-05	29.75	30.05	29.32	29.44	584030
2016-04-06	29.81	30.27	29.30	29.93	328946
2016-04-07	29.68	30.36	29.19	29.47	444155
2016-04-08	30.15	30.85	29.81	29.96	418235
2016-04-11	30.16	30.77	29.92	30.05	329462
2016-04-12	30.07	31.78	29.99	31.53	316761
2016-04-13	31.61	32.03	30.78	31.91	268486
2016-04-14	32.08	32.21	31.42	31.58	373100
2016-04-15	31.31	31.87	30.60	30.68	279198
2016-04-18	30.08	31.95	29.96	31.89	324868
2016-04-19	32.18	33.66	32.17	33.54	538734
2016-04-20	33.40	36.01	33.40	34.58	982154
2016-04-21	34.66	34.94	33.70	33.87	438168
2016-04-22	33.94	34.81	33.54	33.90	589198
2016-04-25	34.15	34.23	32.96	33.33	628490
2016-04-26	33.62	33.62	32.70	33.40	691496
2016-04-27	32.84	33.52	32.71	33.01	1014141
2016-04-28	32.80	33.63	32.34	32.61	506751
2016-04-29	32.52	33.51	32.18	32.42	652465
2016-05-02	32.46	32.46	31.39	32.00	597034
2016-05-03	31.32	31.53	30.56	30.94	850211
2016-05-04	30.87	31.92	30.01	30.88	745456
2016-05-05	31.33	31.98	31.05	31.29	674377
2016-05-06	31.21	31.99	30.89	31.46	349325
2016-05-09	31.23	32.02	30.57	31.93	851906
2016-05-10	32.32	32.86	31.82	32.85	645805
2016-05-11	32.57	34.26	32.26	34.00	819708
2016-05-12	34.58	34.93	33.91	34.48	447626
2016-05-13	34.31	35.12	34.26	34.68	470668
2016-05-16	35.20	35.77	34.92	35.53	762594
2016-05-17	35.37	36.57	35.33	36.39	716703
2016-05-18	36.50	36.98	35.66	36.61	900212
2016-05-19	36.43	37.91	35.84	37.40	849827
2016-05-20	37.61	38.47	37.24	38.22	748689
2016-05-23	38.00	38.24	37.20	37.62	323527
2016-05-24	37.83	38.00	37.02	37.20	448368
2016-05-25	37.50	38.56	37.50	38.22	271957
2016-05-26	38.57	38.78	37.86	38.12	335692
2016-05-27	37.85	38.28	37.29	37.88	429730
2016-05-31	37.96	38.53	37.28	37.67	620578
2016-06-01	37.25	38.93	37.13	38.87	530639
2016-06-02	38.43	40.00	37.79	40.00	614862
2016-06-03	39.87	40.00	38.71	39.45	461073
2016-06-06	40.25	40.35	38.98	39.46	407616
2016-06-07	39.78	40.24	39.44	39.64	507867
2016-06-08	40.02	40.27	39.25	39.49	800465
2016-06-09	39.09	39.69	38.84	39.18	704019
2016-06-10	38.97	39.16	38.00	38.22	454089
2016-06-13	37.92	38.07	36.86	37.27	659172
2016-06-14	37.04	37.30	36.12	37.20	649056
2016-06-15	37.13	37.81	36.66	37.56	351242
2016-06-16	37.00	37.86	36.52	37.62	474209
2016-06-17	38.15	38.62	36.83	37.22	1369530
2016-06-20	37.94	38.41	36.85	36.86	616664
2016-06-21	36.75	37.67	36.48	37.23	398695
2016-06-22	37.48	38.31	36.74	37.54	532949
2016-06-23	37.92	38.41	37.37	38.41	414767
2016-06-24	36.94	38.50	36.75	37.20	717468
2016-06-27	37.00	37.13	35.11	35.85	543105
2016-06-28	36.77	37.70	36.00	37.69	390461
2016-06-29	38.16	39.05	37.93	38.01	354461
2016-06-30	38.19	38.40	37.28	38.37	425178
2016-07-01	38.85	40.30	38.32	38.64	587557
2016-07-05	37.77	38.53	37.26	38.43	323388
2016-07-06	38.01	38.39	37.57	37.93	498591
2016-07-07	38.27	39.16	37.61	37.85	285214
2016-07-08	38.25	39.21	38.13	39.21	269389
2016-07-11	39.42	39.50	38.45	38.72	398154
2016-07-12	39.16	40.24	39.16	39.50	404444
2016-07-13	39.50	39.50	38.50	39.25	390434
2016-07-14	39.59	40.75	39.47	40.47	1032541
2016-07-15	40.59	40.80	39.81	40.26	691604
2016-07-18	40.45	40.79	39.73	40.10	588570
2016-07-19	39.87	40.49	39.70	40.44	725109
2016-07-20	40.44	40.90	39.70	40.90	1395907
2016-07-21	40.79	40.83	39.39	39.90	734365
2016-07-22	37.76	37.89	37.35	37.87	7940007
2016-07-25	37.83	38.14	37.51	37.58	920277
2016-07-26	37.62	37.98	37.12	36.48	705150
2016-07-27	36.50	37.00	35.88	35.92	674037
2016-07-28	35.95	36.27	35.50	36.00	489088
2016-07-29	35.55	36.55	35.31	36.38	633409
2016-08-01	36.00	36.39	35.49	36.01	573510
2016-08-02	36.25	36.58	35.01	35.96	978938
2016-08-03	36.51	36.63	35.47	35.55	635133
2016-08-04	35.29	35.60	34.07	34.91	834424
2016-08-05	34.90	35.70	34.64	34.78	676484
2016-08-08	34.93	36.00	34.93	35.23	555771
2016-08-09	35.23	35.69	35.14	35.67	337331
2016-08-10	35.67	35.90	35.09	35.57	339115
2016-08-11	35.90	36.23	35.53	35.82	230416
2016-08-12	36.03	37.14	35.89	36.11	464774
2016-08-15	36.55	36.82	36.18	36.63	350817
2016-08-16	36.52	37.42	36.52	36.60	318324
2016-08-17	36.63	36.81	36.06	36.29	412075
2016-08-18	36.43	37.04	36.33	36.99	293225
2016-08-19	36.99	36.99	36.42	36.58	264575
2016-08-22	36.47	36.54	35.88	36.10	202509
2016-08-23	35.97	36.58	35.18	36.47	559420
2016-08-24	36.15	36.50	35.72	36.13	255526
2016-08-25	36.06	36.50	35.83	36.28	328583
2016-08-26	36.26	37.00	36.26	36.57	333317
2016-08-29	36.51	37.05	36.25	36.56	440646
2016-08-30	36.72	36.72	35.87	35.95	413923
2016-08-31	36.14	36.14	35.20	35.79	645264
2016-09-01	35.55	35.68	34.88	35.65	302408
2016-09-02	35.81	36.42	35.62	36.37	387447
2016-09-06	36.48	36.81	35.87	36.28	324629
2016-09-07	36.43	36.96	36.42	36.69	399723
2016-09-08	37.00	37.28	36.67	36.98	581856
2016-09-09	36.65	36.79	35.24	35.33	506112
2016-09-12	35.10	35.61	34.68	35.11	522123
2016-09-13	34.47	35.08	33.63	33.90	1125066
2016-09-14	33.88	34.50	33.32	33.66	646544
2016-09-15	33.56	34.30	33.51	33.86	502836
2016-09-16	33.25	34.22	33.03	33.81	1145694
2016-09-19	34.20	34.59	33.96	34.26	551384
2016-09-20	34.35	34.83	33.91	34.00	437123
2016-09-21	34.21	34.70	33.98	34.61	376252
2016-09-22	35.20	35.52	34.76	35.45	273513
2016-09-23	35.33	35.96	35.22	35.64	291349
2016-09-26	35.77	35.95	35.40	35.49	351907
2016-09-27	35.16	36.10	34.88	35.90	319966
2016-09-28	35.90	37.23	35.85	36.81	441436
2016-09-29	37.00	37.50	36.65	37.21	556605
2016-09-30	37.43	38.03	37.13	37.97	652418
2016-10-03	37.84	38.36	37.13	37.20	496180
2016-10-04	37.18	37.47	36.87	37.12	274330
2016-10-05	37.68	37.87	36.01	36.63	950557
2016-10-06	36.68	37.05	36.06	36.25	303428
2016-10-07	36.00	36.50	35.79	35.99	265916
2016-10-10	36.34	37.03	36.34	36.80	237277
2016-10-11	36.67	36.68	35.67	36.50	280168
2016-10-12	36.27	36.34	35.59	35.74	246545
2016-10-13	35.54	36.07	35.21	35.81	483134
2016-10-14	36.06	36.46	35.51	36.12	222324
2016-10-17	36.01	36.47	35.91	36.46	204728
2016-10-18	36.63	36.96	36.40	36.86	175497
2016-10-19	37.08	37.47	36.86	37.31	309727
2016-10-20	37.02	37.41	36.70	37.16	201268
2016-10-21	37.09	37.48	36.84	37.20	292598
2016-10-24	37.21	37.64	37.01	37.30	295352
2016-10-25	37.03	37.17	36.50	36.40	275140
2016-10-26	36.29	36.30	35.66	35.90	461932
2016-10-27	35.91	36.25	35.54	35.56	184760
2016-10-28	35.40	36.40	35.32	35.94	325124
2016-10-31	35.94	35.98	34.83	34.93	349994
2016-11-01	34.75	35.30	33.55	33.56	654056
2016-11-02	33.13	34.16	32.60	34.01	926422
2016-11-03	32.95	34.06	32.95	33.79	619245
2016-11-04	32.80	33.38	31.80	32.68	1368236
2016-11-07	33.04	33.62	32.49	32.81	537013
2016-11-08	32.74	33.04	32.47	32.70	370352
2016-11-09	32.55	33.73	32.33	33.44	311747
2016-11-10	33.53	34.64	33.52	33.63	367160
2016-11-11	33.35	33.52	32.50	33.43	496505
2016-11-14	33.34	34.01	33.32	33.89	672067
2016-11-15	34.13	34.65	33.98	34.43	593060
2016-11-16	34.24	34.49	33.17	33.35	455020
2016-11-17	34.03	34.08	33.22	33.84	373551
2016-11-18	33.96	34.39	33.56	34.12	288559
2016-11-21	34.56	34.92	34.12	34.44	308164
2016-11-22	34.58	34.73	33.98	34.42	314046
2016-11-23	34.25	34.79	34.10	34.51	212837
2016-11-25	34.51	34.61	34.01	34.28	129893
2016-11-28	34.28	34.71	33.59	33.70	439848
2016-11-29	33.26	34.17	33.01	33.39	960274
2016-11-30	34.43	35.66	34.35	34.94	582508
2016-12-01	35.21	35.29	33.71	33.93	365196
2016-12-02	33.89	34.79	33.56	33.59	679289
2016-12-05	33.79	34.00	33.24	33.40	444471
2016-12-06	33.30	33.73	33.05	33.48	185163
2016-12-07	33.45	34.10	33.37	33.89	177235
2016-12-08	34.01	34.34	33.25	34.05	451174
2016-12-09	34.27	34.78	34.11	34.27	350634
2016-12-12	35.14	35.47	34.63	34.84	401827
2016-12-13	34.98	35.10	34.58	34.90	448535
2016-12-14	34.62	34.92	33.25	33.25	491212
2016-12-15	33.20	34.12	33.01	33.88	523305
2016-12-16	33.83	34.93	33.68	34.31	1440663
2016-12-19	34.47	34.61	34.15	34.40	405142
2016-12-20	34.60	35.42	34.43	35.20	712941
2016-12-21	35.20	35.52	35.02	35.31	543953
2016-12-22	35.25	35.66	35.06	35.25	741342
2016-12-23	35.10	35.56	35.00	35.29	213375
2016-12-27	35.39	35.67	34.92	35.28	427822
2016-12-28	35.38	35.38	34.94	35.04	296656
2016-12-29	34.96	35.28	34.51	35.24	596322
2016-12-30	35.13	36.02	34.74	36.02	582312
2017-01-03	36.33	36.68	35.87	36.36	295615
2017-01-04	36.47	36.64	36.12	36.26	290824
2017-01-05	36.28	36.78	35.90	35.95	271122
2017-01-06	36.06	36.85	35.80	36.80	313966
2017-01-09	36.48	36.57	35.98	36.16	433414
2017-01-10	36.02	36.24	35.52	35.57	329816
2017-01-11	35.30	35.78	35.21	35.45	347606
2017-01-12	35.73	35.84	35.21	35.47	336047
2017-01-13	35.60	35.86	35.31	35.63	274613
2017-01-17	35.96	35.97	35.60	35.78	265109
2017-01-18	35.74	35.98	35.50	35.77	272724
2017-01-19	35.84	35.97	35.35	35.37	214276
2017-01-20	35.70	35.85	35.42	35.50	199188
2017-01-23	35.50	35.73	35.25	35.66	439826
2017-01-24	35.69	36.56	35.69	36.18	664216
2017-01-25	36.26	37.00	36.22	36.95	386364
2017-01-26	37.10	37.88	37.01	37.15	511776
2017-01-27	37.16	37.24	36.54	36.92	496771
2017-01-30	36.92	36.92	35.83	36.03	312885
2017-01-31	35.91	36.34	35.68	36.27	340819
2017-02-01	36.44	36.50	35.81	35.96	316067
2017-02-02	36.38	36.50	35.51	35.75	539937
2017-02-03	35.91	36.12	35.40	35.55	470370
2017-02-06	35.51	35.75	35.23	35.74	181175
2017-02-07	35.54	35.75	35.21	35.60	240528
2017-02-08	35.51	36.25	35.33	35.60	554842
2017-02-09	35.89	36.20	35.37	35.37	596648
2017-02-10	35.66	36.34	35.54	35.96	409458
2017-02-13	36.00	36.46	35.75	36.45	386086
2017-02-14	36.30	37.25	36.23	37.17	510934
2017-02-15	37.27	37.63	36.90	37.60	485017
2017-02-16	36.10	36.94	35.58	35.72	1220390
2017-02-17	35.00	35.42	34.01	34.79	1222516
2017-02-21	34.90	35.28	34.61	35.03	400018
2017-02-22	34.77	34.93	34.14	34.29	533992
2017-02-23	34.50	34.53	33.74	34.13	407235
2017-02-24	33.90	34.13	33.15	33.52	457463
2017-02-27	33.46	33.72	33.10	33.44	465390
2017-02-28	33.23	33.89	33.23	33.84	500638
2017-03-01	33.99	34.35	33.86	34.24	425346
2017-03-02	34.01	34.21	33.90	33.95	274763
2017-03-03	33.98	34.12	33.51	33.87	354120
2017-03-06	33.74	33.80	33.34	33.78	308351
2017-03-07	33.71	34.36	33.52	34.32	309048
2017-03-08	34.05	34.37	33.57	33.66	305100
2017-03-09	33.37	33.83	33.07	33.81	575635
2017-03-10	33.98	34.23	33.60	33.82	368927
2017-03-13	33.78	34.11	33.75	33.87	383409
2017-03-14	33.55	33.89	33.14	33.70	518462
2017-03-15	33.70	34.14	33.64	33.94	627328
2017-03-16	33.96	34.26	33.75	33.81	397544
2017-03-17	33.84	33.84	32.42	32.48	1407799
2017-03-20	32.26	32.87	31.50	32.86	965726
2017-03-21	31.81	32.39	31.70	32.01	3443662
2017-03-22	31.77	32.13	31.40	31.55	408230
2017-03-23	31.54	31.88	31.40	31.47	677952
2017-03-24	31.69	31.99	31.40	31.59	656403
2017-03-27	31.22	31.36	30.78	30.97	903826
2017-03-28	31.01	31.21	30.66	31.17	534022
2017-03-29	31.25	32.18	31.16	31.90	375062
2017-03-30	32.04	32.07	31.52	32.01	680107
2017-03-31	31.85	32.46	31.77	32.42	422812
2017-04-03	32.58	32.62	32.18	32.62	619033
2017-04-04	32.56	32.81	32.51	32.67	412197
2017-04-05	32.94	33.14	32.76	32.83	481709
2017-04-06	32.85	33.32	32.85	33.29	254514
2017-04-07	33.32	33.46	33.16	33.26	368087
2017-04-10	33.52	33.52	33.21	33.27	233431
2017-04-11	33.21	33.27	32.61	32.74	357464
2017-04-12	32.76	33.00	32.20	32.25	747199
2017-04-13	32.31	32.35	31.56	31.77	408474
2017-04-17	31.77	31.90	31.45	31.76	366450
2017-04-18	31.56	31.94	31.48	31.85	490581
2017-04-19	32.02	32.10	31.70	31.75	304078
2017-04-20	31.87	32.01	31.66	31.81	326271
2017-04-21	31.81	31.92	31.68	31.89	180195
2017-04-24	32.03	32.31	31.85	32.10	249294
2017-04-25	32.00	32.84	32.00	32.05	491874
2017-04-26	32.07	32.19	31.74	31.75	614287
2017-04-27	31.50	32.07	31.42	31.49	913559
2017-04-28	31.61	31.71	31.22	31.34	264331
2017-05-01	31.44	31.58	31.13	31.53	476703
2017-05-02	31.60	31.92	31.37	31.47	411515
2017-05-03	31.33	31.55	31.16	31.19	405895
2017-05-04	31.18	31.18	29.50	29.75	727621
2017-05-05	29.71	31.12	29.50	30.97	453908
2017-05-08	31.38	31.44	30.85	31.27	423505
2017-05-09	31.28	31.28	30.80	30.90	319349
2017-05-10	31.07	31.54	31.05	31.46	282391
2017-05-11	31.42	31.43	31.06	31.39	414104
2017-05-12	31.20	31.68	31.12	31.43	466755
2017-05-15	31.90	32.14	31.57	31.80	438973
2017-05-16	31.97	32.11	31.55	31.83	460144
2017-05-17	31.69	31.97	31.35	31.55	416762
2017-05-18	31.42	31.71	31.16	31.59	433507
2017-05-19	31.75	32.22	31.51	32.10	358426
2017-05-22	32.30	32.39	31.61	31.76	341212
2017-05-23	31.79	31.84	31.28	31.74	346807
2017-05-24	31.74	31.96	31.60	31.85	381596
2017-05-25	31.82	32.05	31.17	31.54	497969
2017-05-26	31.53	31.63	31.26	31.49	384001
2017-05-30	31.29	31.59	31.23	31.43	473666
2017-05-31	31.35	31.50	31.14	31.19	362802
2017-06-01	31.37	31.64	31.11	31.17	285818
2017-06-02	30.94	31.23	30.83	30.90	250598
2017-06-05	30.75	31.01	30.51	30.71	366260
2017-06-06	30.64	30.94	30.38	30.84	319550
2017-06-07	30.63	31.05	30.20	30.27	392111
2017-06-08	30.26	30.31	29.79	29.90	720802
2017-06-09	29.94	30.56	29.78	30.11	389395
2017-06-12	30.36	30.85	29.96	30.28	327708
2017-06-13	30.35	30.55	30.09	30.35	549916
2017-06-14	30.11	30.51	29.58	29.59	504937
2017-06-15	29.50	29.82	28.90	28.97	401149
2017-06-16	29.17	29.83	28.75	29.75	824624
2017-06-19	29.89	29.95	29.29	29.35	260684
2017-06-20	29.00	29.30	28.16	28.55	452200
2017-06-21	28.44	28.83	28.17	28.19	314682
2017-06-22	28.30	28.89	28.20	28.66	429249
2017-06-23	28.59	30.06	28.59	29.99	407281
2017-06-26	30.10	30.56	29.84	30.47	486576
2017-06-27	30.43	30.88	29.74	29.82	505464
2017-06-28	29.82	30.44	29.81	30.40	350415
2017-06-29	30.47	31.04	30.47	30.89	300630
2017-06-30	31.07	31.82	30.96	31.73	693038
2017-07-03	31.94	32.45	31.71	32.43	502556
2017-07-05	32.32	32.59	31.59	31.77	1331365
2017-07-06	31.76	32.15	31.08	31.24	562130
2017-07-07	31.15	31.40	30.60	31.25	414365
2017-07-10	31.25	31.29	30.76	30.92	423601
2017-07-11	31.03	31.04	30.57	31.01	341217
2017-07-12	31.31	31.43	31.07	31.27	392706
2017-07-13	31.20	31.45	30.88	31.01	267553
2017-07-14	30.99	31.79	30.99	31.79	384733
2017-07-17	31.64	31.66	31.28	31.59	403844
2017-07-18	31.58	31.61	30.84	31.11	468267
2017-07-19	31.20	31.42	30.84	31.05	291042
2017-07-20	31.06	31.39	30.61	30.66	380595
2017-07-21	30.86	30.94	30.11	30.38	366158
2017-07-24	30.61	30.80	30.24	30.30	324036
2017-07-25	30.50	30.93	30.50	30.76	293146
2017-07-26	31.01	31.09	30.42	29.75	321341
2017-07-27	29.88	30.17	29.61	30.15	365644
2017-07-28	30.15	30.44	30.00	30.24	193739
2017-07-31	30.42	30.58	29.80	30.20	426407
2017-08-01	30.08	30.39	29.82	30.10	435567
2017-08-02	29.93	30.22	29.78	30.05	487144
2017-08-03	30.04	30.86	29.42	29.74	812094
2017-08-04	29.74	30.04	29.52	29.84	616519
2017-08-07	30.15	30.44	29.53	29.59	533149
2017-08-08	29.47	29.53	28.20	28.43	740447
2017-08-09	28.47	28.59	27.91	28.23	1579522
2017-08-10	28.20	28.52	27.97	28.14	1057194
2017-08-11	27.74	28.14	27.64	27.70	822363
2017-08-14	27.89	27.92	27.50	27.59	815192
2017-08-15	27.60	27.73	27.05	27.31	696065
2017-08-16	27.30	27.31	26.62	26.75	543588
2017-08-17	26.61	26.80	26.28	26.31	378064
2017-08-18	26.30	26.48	25.87	26.43	432997
2017-08-21	26.39	26.41	25.74	25.76	502464
2017-08-22	25.85	26.14	25.71	25.91	1015442
2017-08-23	25.77	26.98	25.77	26.87	918216
2017-08-24	26.81	27.06	26.73	26.81	425171
2017-08-25	26.91	27.09	26.75	26.89	345039
2017-08-28	26.89	27.22	26.64	26.70	282593
2017-08-29	26.52	26.60	26.39	26.47	349522
2017-08-30	26.31	26.50	26.16	26.31	362200
2017-08-31	26.41	26.73	26.32	26.70	651062
2017-09-01	26.76	27.00	26.11	26.55	403169
2017-09-05	26.58	26.81	26.40	26.51	350502
2017-09-06	26.59	27.00	26.59	26.87	365551
2017-09-07	26.85	27.54	26.78	27.31	358424
2017-09-08	27.25	27.52	26.74	26.77	320475
2017-09-11	26.83	27.20	26.83	27.03	219282
2017-09-12	27.09	27.31	26.92	27.16	316136
2017-09-13	27.25	27.66	27.16	27.53	367950
2017-09-14	27.62	27.84	27.36	27.62	461521
2017-09-15	27.57	27.57	26.99	27.07	754743
2017-09-18	27.08	27.27	26.91	27.19	223062
2017-09-19	27.22	27.23	26.53	26.58	357472
2017-09-20	26.69	26.81	26.31	26.41	392433
2017-09-21	26.32	26.39	26.02	26.14	225058
2017-09-22	26.09	26.20	25.65	25.80	317296
2017-09-25	25.90	26.55	25.90	26.45	747269
2017-09-26	26.51	26.84	26.30	26.50	372022
2017-09-27	26.59	26.59	26.01	26.21	494847
2017-09-28	26.25	26.40	25.99	26.17	769654
2017-09-29	26.38	27.20	26.20	26.35	1374894
2017-10-02	26.10	26.48	26.02	26.18	524552
2017-10-03	26.18	26.48	26.05	26.15	480674
2017-10-04	26.15	26.33	26.00	26.32	272477
2017-10-05	26.41	26.55	26.25	26.40	487341
2017-10-06	26.36	26.44	25.91	26.44	226070
2017-10-09	26.49	26.53	26.23	26.25	3132431
2017-10-10	26.50	26.51	26.10	26.25	245457
2017-10-11	26.19	26.44	26.18	26.38	639158
2017-10-12	25.20	26.10	24.89	25.14	4031773
2017-10-13	25.50	25.50	24.02	24.39	1084386
2017-10-16	24.22	24.50	23.95	24.19	727859
2017-10-17	24.05	24.54	24.01	24.32	645672
2017-10-18	24.22	24.45	23.70	23.92	646277
2017-10-19	23.64	24.40	23.60	24.36	479540
2017-10-20	24.19	24.36	23.79	23.83	514276
2017-10-23	23.96	24.10	23.43	23.68	888671
2017-10-24	23.90	23.94	23.51	23.54	524923
2017-10-25	23.64	23.77	22.72	22.95	735167
2017-10-26	22.92	23.65	22.71	23.48	415581
2017-10-27	23.52	24.08	23.41	24.00	569456
2017-10-30	23.47	23.91	22.96	23.24	1594006
2017-10-31	23.25	23.41	23.10	23.29	699042
2017-11-01	23.48	23.91	23.41	23.80	367946
2017-11-02	23.86	23.99	22.74	23.22	719964
2017-11-03	23.28	24.00	23.27	23.46	853811
2017-11-06	23.46	23.48	23.00	23.34	679360
2017-11-07	23.21	23.80	23.15	23.56	512555
2017-11-08	23.56	23.64	23.02	23.02	460534
2017-11-09	22.81	23.65	22.75	22.98	656498
2017-11-10	22.98	23.21	22.76	22.76	307368
2017-11-13	22.72	23.25	22.19	22.19	605488
2017-11-14	22.19	22.26	21.30	21.39	1117303
2017-11-15	21.16	21.59	20.59	21.46	932304
2017-11-16	21.51	21.60	21.16	21.31	447647
2017-11-17	21.35	21.79	21.26	21.69	997575
2017-11-20	21.59	21.92	21.12	21.73	551585
2017-11-21	21.83	21.95	21.29	21.35	1340148
2017-11-22	21.50	21.97	21.42	21.69	458432
2017-11-24	21.85	21.92	21.36	21.58	176917
2017-11-27	21.58	21.71	20.97	21.12	560084
2017-11-28	21.23	21.27	20.83	20.86	509682
2017-11-29	20.84	20.94	20.49	20.50	922762
2017-11-30	20.55	21.74	20.43	21.47	1908411
2017-12-01	21.60	22.34	21.55	22.22	1283475
2017-12-04	22.26	22.70	22.15	22.44	1083453
2017-12-05	22.46	22.65	22.01	22.33	919125
2017-12-06	22.15	22.15	21.35	21.72	629552
2017-12-07	21.58	22.35	21.56	22.31	559929
2017-12-08	22.39	22.83	22.04	22.21	995524
2017-12-11	22.24	23.32	22.22	23.30	898458
2017-12-12	23.34	23.84	23.11	23.75	1230205
2017-12-13	23.83	23.93	23.36	23.52	1044084
2017-12-14	23.52	23.80	23.22	23.31	590481
2017-12-15	23.34	23.38	22.47	22.51	1584849
2017-12-18	22.62	23.33	22.44	22.60	905236
2017-12-19	22.55	22.63	22.10	22.12	628142
2017-12-20	22.28	22.28	21.69	21.93	773335
2017-12-21	21.88	22.40	21.80	21.99	844410
2017-12-22	21.88	22.19	21.78	22.01	863557
2017-12-26	22.13	22.35	21.90	22.17	981595
2017-12-27	22.16	22.19	21.78	21.83	773465
2017-12-28	21.91	22.31	21.75	22.03	1150188
2017-12-29	22.06	22.50	21.96	22.35	1184336
2018-01-02	22.44	23.10	22.22	22.83	903114
2018-01-03	23.02	23.98	22.83	23.72	985249
2018-01-04	23.84	24.11	23.60	23.95	530202
2018-01-05	23.93	24.03	23.54	23.82	576771
2018-01-08	23.85	24.22	23.71	23.95	421841
2018-01-09	24.04	24.16	23.80	24.12	310420
2018-01-10	24.12	24.43	24.04	24.27	549520
2018-01-11	24.41	25.45	24.32	25.27	1217605
2018-01-12	25.34	25.50	24.87	25.36	1116547
2018-01-16	25.53	25.87	24.96	25.07	749476
2018-01-17	25.09	25.22	24.73	24.87	424633
2018-01-18	24.80	24.87	24.03	24.17	767998
2018-01-19	24.13	24.26	23.84	23.99	697707
2018-01-22	24.05	24.93	23.85	24.73	695185
2018-01-23	24.80	25.27	24.34	25.07	787487
2018-01-24	25.11	25.23	24.63	24.65	623501
2018-01-25	24.85	25.10	24.67	25.04	552641
2018-01-26	25.20	25.31	24.92	25.23	425067
2018-01-29	25.11	25.19	23.93	23.44	715942
2018-01-30	23.21	23.28	22.59	23.06	571008
2018-01-31	23.00	23.13	22.76	23.03	882515
2018-02-01	23.06	23.45	23.01	23.19	545117
2018-02-02	22.87	22.98	22.51	22.56	748228
2018-02-05	22.17	22.77	21.53	22.01	769347
2018-02-06	21.51	22.40	21.50	22.24	594974
2018-02-07	22.13	22.51	21.82	22.03	645724
2018-02-08	22.12	22.17	21.11	21.12	747860
2018-02-09	21.42	21.53	19.85	20.54	893724
2018-02-12	20.85	21.36	20.56	21.10	524873
2018-02-13	20.99	21.54	20.88	21.36	679204
2018-02-14	21.13	21.56	20.91	21.46	782300
2018-02-15	21.64	21.78	20.80	21.20	924056
2018-02-16	21.01	21.30	20.50	21.00	957044
2018-02-20	20.98	21.54	20.98	21.18	422767
2018-02-21	21.16	21.19	20.61	20.63	422286
2018-02-22	20.81	20.91	19.65	19.70	895450
2018-02-23	19.77	20.00	19.25	19.58	966419
2018-02-26	20.32	20.72	19.77	20.61	1683142
2018-02-27	20.71	21.00	20.54	20.62	1011755
2018-02-28	20.75	20.88	19.96	19.96	1010245
2018-03-01	20.03	20.70	19.94	20.39	904137
2018-03-02	20.26	20.41	19.72	19.83	1362479
2018-03-05	19.84	20.89	19.83	20.51	924310
2018-03-06	20.61	20.61	20.27	20.56	521812
2018-03-07	20.52	20.89	20.25	20.50	530530
2018-03-08	20.53	20.55	20.15	20.35	555874
2018-03-09	20.45	20.77	20.23	20.66	532658
2018-03-12	20.75	21.35	20.65	21.23	486005
2018-03-13	21.35	21.47	21.05	21.30	367403
2018-03-14	21.42	21.43	20.50	20.64	562943
2018-03-15	20.67	20.92	18.84	19.92	1577934
2018-03-16	20.10	20.96	20.05	20.62	1409243
2018-03-19	20.60	20.63	19.43	19.69	893890
2018-03-20	19.75	19.96	19.02	19.15	905235
2018-03-21	19.20	19.59	19.16	19.48	560367
2018-03-22	19.32	19.60	18.91	18.98	627498
2018-03-23	19.03	19.28	18.95	19.00	503795
2018-03-26	19.14	19.22	18.86	19.11	451720
2018-03-27	19.26	19.35	18.50	18.78	651145
2018-03-28	18.69	19.26	18.42	19.11	575752
2018-03-29	19.22	19.78	19.12	19.71	470849
2018-04-02	19.71	20.39	19.55	20.07	601408
2018-04-03	20.25	20.25	19.73	20.01	689349
2018-04-04	19.64	20.11	19.51	19.93	416210
2018-04-05	19.94	20.38	19.81	20.28	394731
2018-04-06	20.07	20.48	19.76	19.95	443868
2018-04-09	20.16	20.30	19.81	20.07	520630
2018-04-10	20.35	20.65	20.14	20.52	700525
2018-04-11	20.48	21.42	20.34	21.21	919749
2018-04-12	21.23	21.38	20.77	20.81	510371
2018-04-13	20.89	21.11	20.59	21.06	318612
2018-04-16	21.11	22.30	20.98	22.07	693818
2018-04-17	22.14	22.45	21.90	22.05	565853
2018-04-18	22.25	22.27	21.48	21.63	647427
2018-04-19	21.63	21.94	21.11	21.19	526871
2018-04-20	21.42	21.49	21.05	21.24	352403
2018-04-23	21.21	21.89	20.88	21.77	651547
2018-04-24	21.77	21.90	21.10	21.17	504091
2018-04-25	21.09	21.73	20.80	21.71	392153
2018-04-26	21.81	22.28	21.64	21.67	561670
2018-04-27	21.60	21.80	21.26	21.46	1059116
2018-04-30	21.12	21.40	20.70	20.95	595267
2018-05-01	20.94	21.00	20.44	20.62	465818
2018-05-02	20.51	21.13	20.51	20.62	631777
2018-05-03	20.56	20.79	20.00	20.31	638286
2018-05-04	19.95	20.95	19.64	20.88	844308
2018-05-07	21.04	21.34	20.80	20.82	420965
2018-05-08	21.09	21.09	20.41	20.93	463691
2018-05-09	21.22	21.41	20.83	20.91	517346
2018-05-10	20.94	21.20	20.81	21.14	434937
2018-05-11	21.24	21.57	20.88	21.10	541531
2018-05-14	21.05	21.81	21.04	21.71	460631
2018-05-15	21.76	21.87	21.37	21.55	840902
2018-05-16	21.63	22.00	21.56	21.96	367183
2018-05-17	22.00	22.39	21.99	22.21	548125
2018-05-18	22.25	22.36	22.10	22.25	239651
2018-05-21	22.39	22.65	22.30	22.53	418616
2018-05-22	22.68	22.70	22.38	22.49	295554
2018-05-23	22.40	22.47	21.97	22.21	433917
2018-05-24	22.07	22.07	21.26	21.49	435811
2018-05-25	21.22	21.66	21.01	21.37	405121
2018-05-29	21.22	21.71	21.22	21.43	391607
2018-05-30	21.51	22.17	21.49	22.13	326171
2018-05-31	22.00	22.36	21.95	21.96	728923
2018-06-01	22.05	22.44	22.00	22.42	608049
2018-06-04	22.42	22.86	22.26	22.82	652485
2018-06-05	22.79	23.03	22.71	22.91	399127
2018-06-06	22.93	23.22	22.85	23.01	423848
2018-06-07	23.11	23.60	22.99	23.41	626903
2018-06-08	23.35	23.70	23.23	23.46	772848
2018-06-11	23.45	23.73	23.22	23.73	363255
2018-06-12	23.78	23.85	23.54	23.69	369170
2018-06-13	23.72	23.72	23.05	23.12	346498
2018-06-14	23.17	23.61	23.10	23.12	373557
2018-06-15	23.00	23.09	22.20	22.26	881314
2018-06-18	22.17	22.65	22.17	22.59	328058
2018-06-19	22.32	22.78	22.32	22.61	320303
2018-06-20	22.76	22.93	22.68	22.85	252100
2018-06-21	22.76	22.84	21.97	22.33	434551
2018-06-22	22.79	23.11	22.59	22.78	524732
2018-06-25	22.77	22.77	21.93	22.02	258924
2018-06-26	22.08	22.61	21.96	22.54	263279
2018-06-27	22.60	22.73	22.13	22.22	661329
2018-06-28	22.21	22.22	21.58	22.00	308106
2018-06-29	22.14	22.14	21.76	21.91	415124
2018-07-02	21.78	21.94	21.55	21.67	424647
2018-07-03	21.86	21.89	21.43	21.62	593952
2018-07-05	21.73	22.19	21.61	22.07	510660
2018-07-06	22.01	22.48	22.01	22.37	424781
2018-07-09	22.43	23.12	22.30	23.04	525828
2018-07-10	23.05	23.33	22.90	22.93	521138
2018-07-11	22.75	22.93	22.57	22.61	403091
2018-07-12	22.72	22.93	22.48	22.83	305472
2018-07-13	22.82	23.02	22.69	22.91	385479
2018-07-16	22.80	22.91	22.48	22.74	469651
2018-07-17	22.74	22.90	22.11	22.29	767740
2018-07-18	22.25	22.96	22.21	22.54	1372607
2018-07-19	22.88	23.38	22.78	22.95	1173501
2018-07-20	22.95	23.14	22.29	22.45	642703
2018-07-23	22.50	23.02	22.45	23.01	884401
2018-07-24	23.09	23.25	22.52	22.56	822131
2018-07-25	22.56	23.21	22.33	23.16	701555
2018-07-26	23.11	23.48	22.81	23.29	609781
2018-07-27	23.28	23.38	22.53	22.61	745106
2018-07-30	22.20	22.95	22.15	22.89	477377
2018-07-31	22.79	23.04	22.72	22.99	261590
2018-08-01	22.94	23.21	22.71	23.05	318702
2018-08-02	23.04	23.89	22.99	23.73	520453
2018-08-03	23.75	23.87	23.47	23.71	423519
2018-08-06	23.64	23.92	23.47	23.90	478900
2018-08-07	23.95	24.55	23.95	24.49	967512
2018-08-08	23.49	24.19	22.52	23.02	2923740
2018-08-09	23.11	23.62	23.01	23.11	946492
2018-08-10	23.01	23.78	23.01	23.35	3474638
2018-08-13	23.31	23.35	22.82	23.03	589715
2018-08-14	23.15	23.38	23.07	23.15	348393
2018-08-15	23.04	23.27	22.62	23.03	761255
2018-08-16	23.09	23.52	22.90	23.02	318655
2018-08-17	23.09	23.82	22.96	23.74	406421
2018-08-20	23.75	24.08	23.74	23.91	690495
2018-08-21	24.00	24.23	23.83	24.02	334525
2018-08-22	24.06	24.44	23.97	24.34	665766
2018-08-23	24.34	24.50	24.09	24.39	461718
2018-08-24	24.40	24.67	24.07	24.60	1259088
2018-08-27	24.60	24.90	24.26	24.77	629686
2018-08-28	24.79	24.86	24.18	24.25	873107
2018-08-29	24.37	24.37	24.06	24.10	318159
2018-08-30	24.13	24.45	23.83	24.30	474552
2018-08-31	24.31	24.36	23.72	23.93	571026
2018-09-04	23.70	24.05	23.56	24.00	693131
2018-09-05	23.91	24.35	23.51	24.31	960917
2018-09-06	24.28	24.43	23.63	23.77	844732
2018-09-07	23.70	23.90	23.46	23.89	673688
2018-09-10	23.92	24.41	23.92	24.40	580062
2018-09-11	24.37	24.86	24.31	24.77	499859
2018-09-12	24.81	25.52	24.81	25.23	983700
2018-09-13	25.27	25.38	24.83	25.13	531218
2018-09-14	25.14	25.39	24.66	25.00	1036703
2018-09-17	25.05	25.17	24.33	24.44	515469
2018-09-18	24.52	24.52	24.30	24.39	604885
2018-09-19	24.38	24.45	24.15	24.15	430135
2018-09-20	24.19	24.25	23.84	24.16	500457
2018-09-21	24.23	24.32	24.13	24.21	953243
2018-09-24	24.31	24.50	23.78	23.84	462996
2018-09-25	23.92	23.97	23.64	23.77	391699
2018-09-26	23.74	24.03	23.53	23.79	556491
2018-09-27	23.76	24.03	23.44	23.97	439628
2018-09-28	23.91	24.37	23.57	23.78	632497
2018-10-01	23.86	24.51	23.82	24.35	638666
2018-10-02	24.39	24.39	23.91	24.16	780317
2018-10-03	24.20	25.08	24.20	25.02	797767
2018-10-04	25.00	25.08	24.76	24.83	431629
2018-10-05	24.88	25.26	24.69	25.04	217204
2018-10-08	24.93	25.17	24.62	24.72	741810
2018-10-09	24.71	25.20	24.63	24.96	391483
2018-10-10	24.91	25.23	24.64	24.78	446798
2018-10-11	24.60	24.88	24.16	24.32	612694
2018-10-12	24.59	24.70	23.99	24.42	666126
2018-10-15	24.40	24.79	24.27	24.33	284731
2018-10-16	24.42	25.38	24.40	25.16	437118
2018-10-17	25.05	25.16	24.65	24.87	684680
2018-10-18	24.71	25.40	24.66	24.75	772888
2018-10-19	24.77	25.14	24.58	24.59	452009
2018-10-22	24.64	24.84	24.21	24.25	398462
2018-10-23	23.91	23.95	23.38	23.72	587611
2018-10-24	23.81	23.89	23.26	23.26	469755
2018-10-25	23.47	23.67	23.31	23.36	560171
2018-10-26	23.10	23.18	22.59	22.71	484817
2018-10-29	22.85	23.15	21.89	21.64	561259
2018-10-30	21.50	21.95	21.18	21.57	453480
2018-10-31	21.71	22.31	21.69	22.11	393201
2018-11-01	22.30	23.00	21.87	22.09	962711
2018-11-02	22.50	22.54	21.98	22.25	604756
2018-11-05	22.33	23.09	22.23	22.97	493878
2018-11-06	22.94	23.35	22.91	23.10	494309
2018-11-07	23.36	23.96	23.15	23.81	639996
2018-11-08	23.82	24.40	23.52	23.79	597872
2018-11-09	23.33	23.35	22.84	23.08	525707
2018-11-12	23.09	23.46	22.95	23.03	360628
2018-11-13	23.09	23.44	22.50	22.56	413382
2018-11-14	22.92	23.12	22.27	22.71	556659
2018-11-15	22.61	23.24	22.61	23.08	277320
2018-11-16	23.13	23.43	22.88	22.97	260851
2018-11-19	22.78	23.49	22.78	22.79	696073
2018-11-20	22.54	22.54	21.23	21.79	976643
2018-11-21	21.96	22.89	21.96	22.55	324102
2018-11-23	21.93	22.34	21.70	21.98	184097
2018-11-26	22.28	22.59	21.92	22.04	256124
2018-11-27	21.92	22.17	21.59	21.84	433438
2018-11-28	21.91	22.33	21.33	22.31	423135
2018-11-29	22.39	22.83	22.14	22.58	362135
2018-11-30	22.49	22.65	21.76	22.05	598162
2018-12-03	22.40	22.96	22.27	22.95	587642
2018-12-04	22.95	23.20	22.54	22.57	572478
2018-12-06	22.20	22.56	21.64	22.49	407610
2018-12-07	22.81	23.28	22.22	22.30	697604
2018-12-10	22.09	22.23	21.46	21.50	690542
2018-12-11	21.72	21.99	21.24	21.48	883984
2018-12-12	21.75	21.95	21.06	21.25	932520
2018-12-13	21.19	22.09	21.19	21.71	1225169
2018-12-14	21.55	22.21	21.25	21.42	1915165
2018-12-17	21.37	21.68	20.22	20.40	885034
2018-12-18	20.40	20.60	19.70	19.84	1048549
2018-12-19	19.92	20.83	19.83	20.21	2293097
2018-12-20	20.07	20.24	18.97	19.21	1223028
2018-12-21	19.19	19.57	18.72	19.00	2092598
2018-12-24	18.80	18.87	17.71	17.79	632422
2018-12-26	18.02	19.02	17.80	19.02	1341851
2018-12-27	18.75	18.86	17.88	18.64	974287
2018-12-28	18.70	18.89	17.91	18.09	918013
2018-12-31	18.21	18.50	17.55	18.47	848614
2019-01-02	18.25	18.98	18.00	18.79	384860
2019-01-03	18.82	19.30	18.69	18.87	718754
2019-01-04	19.02	20.26	18.98	19.93	710226
2019-01-07	20.08	21.05	19.83	20.43	567443
2019-01-08	20.75	21.28	20.72	21.06	469077
2019-01-09	21.43	21.97	21.02	21.86	725640
2019-01-10	21.64	21.84	20.85	21.24	610395
2019-01-11	21.14	21.20	20.71	21.08	506090
2019-01-14	20.89	21.22	20.57	20.63	533307
2019-01-15	20.70	21.24	20.70	21.00	592516
2019-01-16	20.98	21.36	20.98	21.08	529722
2019-01-17	21.05	21.31	20.80	21.02	623408
2019-01-18	21.21	21.27	20.88	21.12	417622
2019-01-22	21.01	21.42	20.46	21.15	1038043
2019-01-23	21.27	21.49	20.78	20.84	1799385
2019-01-24	20.77	21.24	20.64	21.02	450894
2019-01-25	21.18	21.57	21.00	21.50	863440
2019-01-28	21.25	21.56	21.04	21.51	607972
2019-01-29	21.65	21.73	21.37	20.99	607473
2019-01-30	21.25	21.30	20.81	21.03	518685
2019-01-31	21.03	21.29	20.42	20.92	683951
2019-02-01	20.93	21.18	20.68	21.15	459069
2019-02-04	21.08	21.31	20.80	21.15	885603
2019-02-05	21.04	21.28	20.99	21.07	377588
2019-02-06	21.07	21.10	20.66	20.82	350080
2019-02-07	20.69	20.92	20.13	20.23	456739
2019-02-08	20.17	20.36	19.81	19.95	444994
2019-02-11	19.86	20.10	19.84	20.00	505095
2019-02-12	20.32	20.79	20.19	20.76	712736
2019-02-13	20.86	21.13	20.80	20.97	879572
2019-02-14	21.00	21.39	20.85	21.38	715854
2019-02-15	21.46	22.07	21.29	21.95	583396
2019-02-19	21.95	22.52	21.61	22.50	593702
2019-02-20	22.48	22.88	21.65	21.75	925272
2019-02-21	21.75	21.87	21.26	21.74	790630
2019-02-22	21.88	22.04	21.55	22.01	400377
2019-02-25	22.01	22.59	21.84	22.50	462679
2019-02-26	22.43	22.45	22.11	22.12	367298
2019-02-27	22.28	22.28	21.63	21.77	486263
2019-02-28	21.86	21.86	21.04	21.55	1367287
2019-03-01	21.59	22.02	21.24	21.52	693428
2019-03-04	21.65	21.76	21.18	21.71	550711
2019-03-05	21.76	21.82	21.39	21.62	334317
2019-03-06	21.45	21.51	21.26	21.45	391166
2019-03-07	21.40	22.10	21.29	21.63	616740
2019-03-08	21.38	22.05	21.19	21.92	449177
2019-03-11	22.08	22.75	22.03	22.62	1639296
2019-03-12	22.62	22.69	22.35	22.67	326852
2019-03-13	22.81	22.87	22.57	22.64	328741
2019-03-14	22.69	22.70	22.40	22.56	262529
2019-03-15	22.38	22.62	21.99	22.62	1263872
2019-03-18	22.62	23.06	22.53	22.97	523316
2019-03-19	23.02	23.47	22.85	23.28	489094
2019-03-20	23.23	23.86	23.10	23.57	369138
2019-03-21	23.54	24.04	23.30	23.88	426273
2019-03-22	23.70	23.88	23.11	23.15	384184
2019-03-25	23.02	23.22	22.56	23.17	500028
2019-03-26	23.44	23.45	22.96	23.12	271448
2019-03-27	23.04	23.20	22.89	23.16	243721
2019-03-28	23.05	23.59	23.05	23.07	435815
2019-03-29	23.30	23.48	23.13	23.30	342143
2019-04-01	23.54	23.92	23.25	23.38	583491
2019-04-02	23.37	23.83	23.23	23.36	600477
2019-04-03	23.39	23.52	23.15	23.25	288228
2019-04-04	23.28	23.39	23.05	23.13	253218
2019-04-05	23.20	23.41	23.07	23.19	295098
2019-04-08	23.16	23.43	23.15	23.19	234168
2019-04-09	23.16	23.16	22.70	22.84	419352
2019-04-10	22.82	22.98	22.58	22.74	412777
2019-04-11	22.75	22.84	22.62	22.80	399448
2019-04-12	22.99	23.49	22.95	23.21	619425
2019-04-15	23.26	23.46	23.00	23.24	222063
2019-04-16	23.31	23.35	22.87	22.98	315955
2019-04-17	23.01	23.18	22.75	22.80	261006
2019-04-18	22.75	22.89	22.54	22.79	282971
2019-04-22	22.94	23.48	22.72	23.41	382394
2019-04-23	23.40	23.69	23.11	23.13	529825
2019-04-24	23.17	23.31	22.88	22.92	403799
2019-04-25	22.85	22.99	22.56	22.76	327019
2019-04-26	22.73	22.95	22.60	22.80	297210
2019-04-29	22.81	22.96	22.50	22.37	271395
2019-04-30	22.58	22.73	22.05	22.18	346084
2019-05-01	22.15	22.31	21.89	21.94	286208
2019-05-02	21.55	21.83	20.71	21.52	621469
2019-05-03	21.82	21.82	21.36	21.69	373050
2019-05-06	21.42	21.66	21.29	21.58	303801
2019-05-07	21.33	21.56	20.91	21.22	935283
2019-05-08	21.20	21.34	20.96	21.20	342263
2019-05-09	21.10	21.46	20.82	21.27	321650
2019-05-10	21.40	22.02	21.11	21.87	464930
2019-05-13	21.68	21.72	21.13	21.42	342522
2019-05-14	21.56	22.00	21.50	21.70	367181
2019-05-15	21.60	21.93	21.53	21.84	323530
2019-05-16	21.99	22.16	21.76	21.81	306536
2019-05-17	21.75	21.94	21.53	21.69	652153
2019-05-20	21.65	22.05	21.65	21.94	487260
2019-05-21	22.06	22.64	21.96	22.61	407593
2019-05-22	22.48	22.87	22.29	22.80	578906
2019-05-23	22.41	22.92	22.30	22.78	1113654
2019-05-24	22.82	23.04	22.46	22.85	588645
2019-05-28	22.87	22.87	22.53	22.61	1062816
2019-05-29	22.39	22.47	21.89	22.23	481944
2019-05-30	22.25	22.25	21.73	22.14	662160
2019-05-31	21.92	22.32	21.82	21.82	1052888
2019-06-03	21.91	22.07	21.58	21.87	341442
2019-06-04	22.01	22.04	21.67	21.94	380397
2019-06-05	22.00	22.00	21.59	21.71	1005391
2019-06-06	21.68	21.94	21.63	21.66	874485
2019-06-07	21.73	22.04	21.64	21.84	685951
2019-06-10	21.95	22.18	21.85	21.92	615479
2019-06-11	22.01	22.23	21.91	22.02	343343
2019-06-12	21.98	21.99	21.79	21.85	494960
2019-06-13	22.04	22.33	22.02	22.17	766982
2019-06-14	22.21	22.21	21.94	22.09	666016
2019-06-17	22.10	22.19	21.90	22.10	332003
2019-06-18	22.09	22.25	21.96	22.12	475186
2019-06-19	22.14	22.20	21.95	22.10	781572
2019-06-20	22.41	22.45	22.11	22.20	557936
2019-06-21	22.16	22.18	21.94	21.94	1092648
2019-06-24	21.93	22.01	21.83	21.95	516927
2019-06-25	21.93	21.93	21.36	21.58	485583
2019-06-26	21.58	21.84	21.46	21.81	677726
2019-06-27	21.89	21.91	21.56	21.74	430348
2019-06-28	21.80	22.00	21.72	21.90	609001
2019-07-01	22.04	22.25	21.75	21.86	667262
2019-07-02	21.84	21.97	21.56	21.59	198659
2019-07-03	21.64	21.83	21.62	21.74	152641
2019-07-05	21.61	22.00	21.61	21.85	843917
2019-07-08	21.81	21.91	21.62	21.78	628944
2019-07-09	21.70	22.03	21.54	21.94	1015637
2019-07-10	22.00	22.74	22.00	22.64	691594
2019-07-11	22.71	23.12	22.67	22.93	726027
2019-07-12	22.95	23.09	22.76	23.01	251024
2019-07-15	23.04	23.05	22.76	22.78	207773
2019-07-16	22.74	22.98	22.63	22.80	373568
2019-07-17	22.86	23.26	22.63	23.02	335896
2019-07-18	23.00	23.13	22.83	23.07	636742
2019-07-19	23.16	23.20	22.96	23.07	222094
2019-07-22	23.08	23.60	23.08	23.54	422628
2019-07-23	23.57	23.79	23.45	23.62	300295
2019-07-24	23.60	23.82	23.53	23.63	320077
2019-07-25	23.70	23.76	23.35	23.43	511600
2019-07-26	23.49	23.64	23.25	23.51	618093
2019-07-29	23.53	23.84	23.09	23.08	2166817
2019-07-30	23.00	23.41	22.42	22.93	600835
2019-07-31	22.92	23.21	22.66	22.85	314477
2019-08-01	22.79	22.95	22.20	22.29	555119
2019-08-02	22.25	22.63	22.07	22.21	522804
2019-08-05	22.03	22.03	21.24	21.66	577362
2019-08-06	21.93	21.93	20.67	20.86	645815
2019-08-07	20.57	20.60	19.91	20.29	804592
2019-08-08	20.38	20.67	19.94	20.67	736515
2019-08-09	20.65	20.79	20.19	20.20	287518
2019-08-12	20.23	20.23	19.89	20.02	299024
2019-08-13	19.96	20.70	19.89	20.32	408318
2019-08-14	20.27	20.27	19.94	20.08	572762
2019-08-15	20.06	20.35	19.95	20.14	474456
2019-08-16	20.11	20.92	20.11	20.74	303562
2019-08-19	20.91	21.38	20.91	21.10	403606
2019-08-20	21.03	21.42	21.03	21.32	377053
2019-08-21	21.50	21.71	21.03	21.19	424395
2019-08-22	21.19	21.26	20.59	20.60	421259
2019-08-23	20.42	20.45	19.81	19.97	857626
2019-08-26	19.99	20.25	19.77	19.82	346301
2019-08-27	19.91	19.91	19.63	19.70	243611
2019-08-28	19.80	20.19	19.70	20.06	417940
2019-08-29	20.17	20.78	20.17	20.78	359925
2019-08-30	20.87	21.01	20.49	20.74	325351
2019-09-03	20.50	20.74	20.38	20.66	231887
2019-09-04	20.82	20.98	20.65	20.85	492422
2019-09-05	20.95	21.02	20.77	20.92	155669
2019-09-06	20.82	20.92	20.60	20.80	284814
2019-09-09	20.85	21.50	20.85	21.30	235393
2019-09-10	21.29	21.53	21.26	21.36	204270
2019-09-11	21.48	21.76	21.27	21.53	291349
2019-09-12	21.41	21.56	20.97	21.10	275202
2019-09-13	21.24	22.42	21.24	22.32	1083729
2019-09-16	22.82	23.49	22.62	22.98	1102682
2019-09-17	23.03	23.20	22.57	22.66	936273
2019-09-18	22.60	23.65	22.50	23.14	978077
2019-09-19	23.20	23.48	22.67	22.77	1203006
2019-09-20	22.86	22.94	22.23	22.29	5579637
2019-09-23	22.24	22.24	21.55	21.78	579878
2019-09-24	21.84	21.84	21.29	21.74	680429
2019-09-25	21.58	21.97	21.58	21.74	1226335
2019-09-26	21.75	21.76	20.99	21.33	1294014
2019-09-27	21.30	21.51	21.11	21.32	358778
2019-09-30	21.22	21.58	21.22	21.47	512474
2019-10-01	21.50	21.77	21.25	21.63	421510
2019-10-02	21.51	21.69	21.18	21.61	557680
2019-10-03	21.58	22.07	21.46	21.99	400394
2019-10-04	22.13	22.20	21.81	22.09	299036
2019-10-07	22.04	22.28	21.80	22.03	450813
2019-10-08	21.91	22.20	21.79	22.10	433949
2019-10-09	22.33	22.44	21.97	21.98	261736
2019-10-10	21.97	22.30	21.56	21.57	539841
2019-10-11	21.72	21.88	21.59	21.69	554591
2019-10-14	21.58	21.72	21.14	21.36	598220
2019-10-15	21.26	21.79	21.26	21.49	426339
2019-10-16	21.45	21.58	21.04	21.04	367460
2019-10-17	21.10	21.10	20.58	20.61	946130
2019-10-18	20.64	21.17	20.64	21.14	835642
2019-10-21	21.17	21.51	21.17	21.45	469730
2019-10-22	21.60	21.74	20.87	20.91	576271
2019-10-23	20.86	21.39	20.72	20.89	381004
2019-10-24	20.99	21.02	20.77	20.87	291330
2019-10-25	20.91	21.03	20.76	20.84	200853
2019-10-28	20.98	21.21	20.72	20.85	451516
2019-10-29	20.85	21.13	20.67	20.27	673122
2019-10-30	20.31	20.31	19.98	20.24	596478
2019-10-31	20.17	20.28	19.86	20.17	629120
2019-11-01	20.29	20.40	20.12	20.18	428604
2019-11-04	20.37	20.51	20.11	20.29	733625
2019-11-05	20.32	20.53	20.21	20.42	388837
2019-11-06	19.65	20.20	19.05	19.59	1566889
2019-11-07	19.60	19.95	19.18	19.76	903199
2019-11-08	19.49	19.76	18.77	18.84	902847
2019-11-11	18.73	19.29	18.21	19.29	682040
2019-11-12	19.27	19.54	19.02	19.34	771721
2019-11-13	19.24	19.49	18.51	18.51	603154
2019-11-14	18.48	18.78	18.38	18.75	493030
2019-11-15	18.75	18.92	18.35	18.49	379156
2019-11-18	18.50	18.50	18.11	18.23	408171
2019-11-19	18.24	18.41	17.91	18.06	665454
2019-11-20	17.98	18.20	17.78	17.82	733072
2019-11-21	17.84	18.31	17.70	18.28	598863
2019-11-22	18.28	19.02	18.28	19.00	683048
2019-11-25	19.01	19.32	19.01	19.26	362617
2019-11-26	19.35	19.48	18.79	18.90	368887
2019-11-27	18.89	19.04	18.53	19.04	328849
2019-11-29	18.93	19.12	18.70	19.01	190817
2019-12-02	18.99	19.23	18.83	18.88	776159
2019-12-03	18.74	18.75	18.06	18.57	631003
2019-12-04	18.69	18.91	18.45	18.81	469049
2019-12-05	18.81	18.97	18.14	18.17	430096
2019-12-06	18.08	18.66	18.08	18.50	531810
2019-12-09	18.66	19.13	18.62	19.05	755861
2019-12-10	19.13	20.18	19.02	20.12	1192439
2019-12-11	20.30	20.96	20.29	20.77	919534
2019-12-12	20.79	21.04	20.32	20.34	713102
2019-12-13	20.30	20.47	19.43	19.63	539100
2019-12-16	19.60	20.12	19.60	19.96	688028
2019-12-17	19.99	20.21	19.87	20.03	725950
2019-12-18	20.05	20.86	20.05	20.78	937669
2019-12-19	20.82	20.97	20.48	20.64	928390
2019-12-20	20.61	20.80	20.19	20.27	3351005
2019-12-23	20.25	20.56	20.17	20.48	524621
2019-12-24	20.46	20.70	20.30	20.70	118697
2019-12-26	20.68	21.06	20.68	21.05	428524
2019-12-27	21.00	21.11	20.61	20.67	445515
2019-12-30	20.64	20.74	20.37	20.43	580410
2019-12-31	20.31	20.80	20.31	20.48	382474
2020-01-02	20.50	21.19	20.50	21.15	675506
2020-01-03	21.25	21.36	20.94	21.14	824408
2020-01-06	21.22	21.56	21.14	21.24	878489
2020-01-07	20.88	21.95	20.72	21.88	1350576
2020-01-08	21.85	22.20	21.65	21.95	1111075
2020-01-09	22.10	22.10	21.26	21.26	617733
2020-01-10	21.29	21.29	20.87	21.14	960040
2020-01-13	21.20	21.31	20.83	21.27	813533
2020-01-14	21.27	21.63	21.24	21.58	838419
2020-01-15	21.48	21.68	21.41	21.56	514622
2020-01-16	21.66	21.66	21.45	21.53	401791
2020-01-17	21.61	21.62	21.19	21.46	246320
2020-01-21	21.51	21.51	20.74	20.80	686887
2020-01-22	20.84	20.88	20.46	20.55	729621
2020-01-23	20.43	20.47	19.89	20.13	507443
2020-01-24	20.19	20.28	19.78	19.88	492389
2020-01-27	19.63	19.69	19.44	19.44	353777
2020-01-28	19.59	19.71	19.26	19.32	677863
2020-01-29	19.45	19.58	19.20	18.69	463250
2020-01-30	18.45	18.71	18.05	18.19	1234871
2020-01-31	18.04	18.31	17.79	17.87	705655
2020-02-03	17.90	18.11	17.78	17.81	878228
2020-02-04	18.05	18.68	17.99	18.19	583659
2020-02-05	18.40	19.14	18.40	18.70	794304
2020-02-06	18.70	18.73	18.02	18.17	974350
2020-02-07	17.99	18.17	17.75	17.76	861557
2020-02-10	17.75	18.13	17.62	17.86	468935
2020-02-11	18.04	18.37	18.01	18.15	421983
2020-02-12	18.41	18.97	18.18	18.67	516789
2020-02-13	18.66	18.91	18.46	18.75	585460
2020-02-14	18.77	18.86	18.45	18.47	336485
2020-02-18	18.42	18.42	17.70	17.70	704683
2020-02-19	17.54	17.71	15.35	15.51	4328319
2020-02-20	15.21	15.49	14.74	15.27	2683555
2020-02-21	15.10	15.10	14.55	14.61	1202753
2020-02-24	14.23	14.33	13.18	13.19	1960240
2020-02-25	13.32	13.43	11.51	11.98	4344759
2020-02-26	11.93	11.97	10.80	10.80	2266061
2020-02-27	10.46	11.06	8.69	10.38	6064787
2020-02-28	9.99	10.13	9.24	9.93	6233699
2020-03-02	10.01	10.94	9.51	10.53	1949360
2020-03-03	10.51	11.10	10.29	10.42	2451532
2020-03-04	10.76	10.90	9.76	9.87	2343596
2020-03-05	9.63	9.79	9.14	9.32	1806354
2020-03-06	9.05	9.06	8.36	8.56	1872676
2020-03-09	6.55	6.88	5.13	5.13	2865525
2020-03-10	6.33	6.95	4.46	5.58	4915638
2020-03-11	5.27	5.98	5.06	5.78	3921808
2020-03-12	5.16	5.72	4.53	4.64	2616944
2020-03-13	5.29	6.24	4.53	6.24	3752984
2020-03-16	5.11	5.86	4.84	5.43	2107694
2020-03-17	5.55	5.68	4.58	4.69	1587878
2020-03-18	4.45	4.59	2.58	3.08	2296090
2020-03-19	3.37	4.54	2.96	3.54	2652687
2020-03-20	3.97	5.70	3.50	4.21	7562753
2020-03-23	4.52	4.52	3.06	3.24	2750867
2020-03-24	3.56	3.70	3.20	3.34	1993156
2020-03-25	3.50	4.20	3.04	3.61	2781275
2020-03-26	3.80	3.94	3.26	3.42	2712489
2020-03-27	3.36	3.42	3.10	3.10	2215541
2020-03-30	3.10	3.16	2.80	3.00	1923406
2020-03-31	3.10	4.05	3.07	3.92	3280331
2020-04-01	3.77	3.77	3.30	3.62	1534377
2020-04-02	3.85	4.70	3.68	4.27	1919227
2020-04-03	4.35	4.45	3.49	3.81	2901310
2020-04-06	3.97	4.25	3.77	4.11	1093647
2020-04-07	4.24	4.97	4.24	4.30	3421325
2020-04-08	4.40	5.05	4.32	4.87	2068495
2020-04-09	5.16	5.80	4.40	4.99	3518147
2020-04-13	5.35	5.47	4.87	5.12	1603351
2020-04-14	5.30	5.52	5.12	5.50	2380899
2020-04-15	5.21	5.32	4.81	5.11	1556696
2020-04-16	5.02	5.10	4.80	4.92	873014
2020-04-17	5.05	5.21	4.81	5.16	4314053
2020-04-20	4.85	5.33	4.52	4.70	1648487
2020-04-21	4.52	4.77	4.28	4.35	1760829
2020-04-22	4.58	4.68	4.32	4.48	1438206
2020-04-23	4.69	5.15	4.51	5.10	2119816
2020-04-24	5.30	5.49	4.63	4.97	2878754
2020-04-27	4.76	5.07	4.68	5.02	2063435
2020-04-28	5.10	5.34	4.83	5.13	1521464
2020-04-29	5.40	6.06	5.34	5.90	2990032
2020-04-30	6.07	6.58	5.61	5.98	2190941
2020-05-01	5.63	5.77	5.37	5.60	1736805
2020-05-04	5.45	5.45	4.80	5.09	2473482
2020-05-05	5.29	5.40	4.86	5.01	1425388
2020-05-06	5.16	5.28	4.77	5.22	1939171
2020-05-07	5.25	6.07	5.18	5.97	2064498
2020-05-08	6.05	6.50	6.05	6.43	3058947
2020-05-11	6.32	6.35	5.88	6.21	742093
2020-05-12	6.12	6.45	6.01	6.03	605718
2020-05-13	6.03	6.17	5.50	6.16	1450323
2020-05-14	5.89	6.25	5.61	5.99	955354
2020-05-15	6.11	6.41	5.87	6.41	1003911
2020-05-18	7.00	7.37	6.92	7.00	1511231
2020-05-19	7.11	7.67	6.90	6.90	2429886
2020-05-20	7.17	7.44	7.03	7.15	2229100
2020-05-21	7.25	7.45	7.05	7.32	1100074
2020-05-22	7.28	7.59	7.13	7.53	961513
2020-05-26	8.00	8.31	7.95	8.16	1056924
2020-05-27	8.45	8.78	8.08	8.65	1321164
2020-05-28	8.65	8.65	8.20	8.43	746259
2020-05-29	8.38	8.38	7.83	8.02	2243039
2020-06-01	8.08	8.23	7.96	8.04	650719
2020-06-02	8.13	8.63	8.08	8.33	732002
2020-06-03	8.45	9.17	8.45	8.97	1074760
2020-06-04	9.00	9.59	8.86	9.57	809172
2020-06-05	10.22	10.74	9.86	10.66	1229688
2020-06-08	12.08	12.08	10.84	11.13	1533873
2020-06-09	10.79	10.79	9.75	10.25	1483055
2020-06-10	10.14	10.26	9.18	10.09	1831334
2020-06-11	9.08	9.32	7.99	8.42	1992981
2020-06-12	9.11	9.38	8.28	8.47	1480660
2020-06-15	8.00	9.43	7.55	9.14	2112683
2020-06-16	9.95	10.00	8.78	9.18	2735480
2020-06-17	9.07	9.43	8.86	9.14	1081633
2020-06-18	8.92	9.58	8.92	9.13	1338103
2020-06-19	9.46	9.57	8.52	8.65	2095777
2020-06-22	8.73	9.00	8.37	8.74	1543491
2020-06-23	8.98	8.98	8.53	8.61	573706
2020-06-24	8.28	8.35	7.51	7.71	1445843
2020-06-25	7.31	7.78	7.16	7.20	1027311
2020-06-26	7.20	7.27	6.67	6.91	1007105
2020-06-29	7.02	7.28	6.82	7.21	1389682
2020-06-30	7.12	7.26	6.93	7.22	577752
2020-07-01	7.25	7.47	6.90	7.03	748738
2020-07-02	7.38	7.38	6.66	6.67	1179134
2020-07-06	6.86	7.05	6.31	6.54	2790821
2020-07-07	6.41	6.58	6.21	6.38	910053
2020-07-08	6.38	6.50	6.19	6.31	978405
2020-07-09	6.25	6.33	5.92	6.04	428118
2020-07-10	6.02	6.48	6.01	6.47	744736
2020-07-13	6.48	6.58	6.07	6.28	2123030
2020-07-14	6.12	6.39	6.06	6.25	962059
2020-07-15	6.50	6.64	6.26	6.54	1066138
2020-07-16	6.48	6.79	6.31	6.52	437061
2020-07-17	6.54	6.85	6.26	6.28	573041
2020-07-20	6.26	6.63	6.23	6.55	810255
2020-07-21	6.65	7.40	6.65	7.37	1020593
2020-07-22	7.22	7.37	7.04	7.25	559688
2020-07-23	7.35	7.41	6.87	6.95	969353
2020-07-24	6.90	7.08	6.68	6.70	625526
2020-07-27	6.79	6.91	6.56	6.81	873289
2020-07-28	6.80	6.98	6.74	6.78	552261
2020-07-29	6.84	7.15	6.60	6.98	838553
2020-07-30	6.73	7.07	6.57	7.01	789847
2020-07-31	7.17	7.18	6.52	6.67	1017736
2020-08-03	6.70	6.92	6.50	6.54	1101970
2020-08-04	6.50	6.77	6.47	6.63	675979
2020-08-05	6.50	6.52	5.81	5.93	2844898
2020-08-06	5.88	6.19	5.81	6.01	1057105
2020-08-07	5.98	6.33	5.90	6.23	1185559
2020-08-10	6.21	6.80	6.21	6.47	2173763
2020-08-11	6.64	6.81	6.45	6.52	1128074
2020-08-12	6.74	6.90	6.50	6.60	1297433
2020-08-13	6.59	6.64	6.30	6.47	1135308
2020-08-14	6.52	6.54	6.27	6.52	647541
2020-08-17	6.50	6.60	6.17	6.19	950441
2020-08-18	6.22	6.27	5.90	6.04	1301438
2020-08-19	5.99	6.12	5.90	5.97	1705928
2020-08-20	5.90	5.96	5.63	5.77	1759391
2020-08-21	5.67	5.77	5.33	5.41	2395111
2020-08-24	5.44	5.51	5.23	5.26	2326110
2020-08-25	5.31	5.47	5.13	5.30	1478992
2020-08-26	5.36	5.40	5.06	5.17	2111161
2020-08-27	5.17	5.38	5.08	5.32	1045057
2020-08-28	5.38	5.58	5.23	5.53	2060537
2020-08-31	5.58	5.61	5.33	5.35	1540483
2020-09-01	5.27	5.39	5.20	5.28	1886290
2020-09-02	5.28	5.61	5.25	5.56	1820106
2020-09-03	5.49	5.57	5.29	5.36	1076443
2020-09-04	5.40	5.41	4.95	5.25	1175813
2020-09-08	5.15	5.20	4.86	4.89	1295519
2020-09-09	4.95	5.09	4.86	5.05	939109
2020-09-10	5.06	5.10	4.90	4.98	1002446
2020-09-11	4.97	5.09	4.66	4.73	1343137
2020-09-14	4.80	5.05	4.80	5.00	1153724
2020-09-15	5.07	5.20	4.85	4.87	1350062
2020-09-16	4.89	5.17	4.87	4.94	928580
2020-09-17	4.90	5.15	4.80	4.89	988889
2020-09-18	4.88	4.99	4.77	4.97	3020355
2020-09-21	4.82	4.93	4.71	4.86	941868
2020-09-22	4.94	5.14	4.89	5.01	855938
2020-09-23	5.06	5.20	4.68	4.69	1206225
2020-09-24	4.71	4.85	4.44	4.70	942196
2020-09-25	4.64	4.73	4.47	4.57	1098476
2020-09-28	4.65	4.71	4.37	4.61	840470
2020-09-29	4.55	4.71	4.45	4.55	1244855
2020-09-30	4.53	4.72	4.42	4.50	1599609
2020-10-01	4.50	4.67	4.36	4.62	767916
2020-10-02	4.49	4.80	4.32	4.71	526182
2020-10-05	4.79	4.99	4.75	4.99	675578
2020-10-06	4.99	5.18	4.73	4.85	568171
2020-10-07	4.94	4.99	4.70	4.76	705822
2020-10-08	4.83	5.00	4.72	4.99	795009
2020-10-09	5.03	5.05	4.84	4.88	719366
2020-10-12	4.90	4.91	4.73	4.85	439731
2020-10-13	4.80	4.91	4.64	4.67	940597
2020-10-14	4.74	4.89	4.70	4.74	530858
2020-10-15	4.74	4.80	4.64	4.72	557101
2020-10-16	4.72	4.91	4.67	4.71	508134
2020-10-19	4.68	4.80	4.55	4.57	631352
2020-10-20	4.62	4.76	4.57	4.66	661562
2020-10-21	4.78	4.90	4.66	4.81	600836
2020-10-22	4.85	5.04	4.83	5.00	928376
2020-10-23	5.05	5.10	4.81	4.91	777022
2020-10-26	4.78	4.89	4.67	4.78	666744
2020-10-27	4.80	4.83	4.63	4.74	569178
2020-10-28	4.60	4.75	4.46	4.31	986200
2020-10-29	4.27	4.42	4.11	4.39	1271666
2020-10-30	4.35	4.39	4.10	4.20	508726
2020-11-02	4.27	4.39	4.00	4.31	1119578
2020-11-03	4.29	4.44	4.03	4.09	1184488
2020-11-04	3.99	4.19	3.78	4.00	1068398
2020-11-05	4.25	4.59	3.96	4.56	1500535
2020-11-06	4.55	4.55	4.26	4.26	911151
2020-11-09	4.52	5.34	4.50	5.09	2219715
2020-11-10	5.20	5.61	4.96	5.50	946144
2020-11-11	5.57	5.60	5.14	5.20	784995
2020-11-12	5.12	5.32	5.02	5.17	945664
2020-11-13	5.29	5.61	5.22	5.30	1052198
2020-11-16	5.59	5.85	5.50	5.71	994714
2020-11-17	5.71	6.01	5.55	5.99	711814
2020-11-18	6.06	6.38	5.91	5.91	1478476
2020-11-19	6.18	6.24	5.76	6.09	1255976
2020-11-20	6.09	6.18	5.93	5.93	451503
2020-11-23	6.00	6.60	5.95	6.50	1702008
2020-11-24	6.77	7.07	6.67	6.81	1259198
2020-11-25	6.82	7.22	6.67	7.11	1179598
2020-11-27	7.11	7.33	6.75	6.98	562220
2020-11-30	6.84	6.98	6.32	6.43	1267063
2020-12-01	6.59	6.63	6.10	6.16	854764
2020-12-02	6.02	6.62	6.01	6.45	1063270
2020-12-03	6.54	7.02	6.40	6.90	1191296
2020-12-04	7.10	7.71	7.01	7.51	1164283
2020-12-07	7.52	7.56	7.13	7.32	876843
2020-12-08	7.25	7.80	7.25	7.60	1231289
2020-12-09	7.77	7.96	6.94	7.16	2822963
2020-12-10	7.15	7.72	7.00	7.58	998090
2020-12-11	7.45	7.45	7.01	7.10	829697
2020-12-14	7.25	7.34	6.67	6.73	949045
2020-12-15	6.84	6.92	6.55	6.88	896836
2020-12-16	6.99	6.99	6.60	6.64	858552
2020-12-17	6.68	6.76	6.11	6.57	1436574
2020-12-18	6.57	7.00	6.53	6.92	1834507
2020-12-21	6.62	6.93	6.45	6.58	855952
2020-12-22	6.57	6.74	6.42	6.56	511089
2020-12-23	6.60	6.78	6.56	6.59	514719
2020-12-24	6.57	6.74	6.48	6.55	260581
2020-12-28	6.67	6.67	5.99	6.05	1144667
2020-12-29	6.06	6.34	5.98	6.30	1366861
2020-12-30	6.27	6.34	6.01	6.18	782086
2020-12-31	6.10	6.39	6.06	6.21	615596
2021-01-04	6.41	6.41	6.04	6.12	766540
2021-01-05	6.15	6.58	6.10	6.29	769636
2021-01-06	6.46	6.67	6.21	6.60	987200
2021-01-07	6.67	7.00	6.63	6.86	1376110
2021-01-08	7.03	7.03	6.50	6.78	908673
2021-01-11	6.53	6.78	6.50	6.61	525707
2021-01-12	6.69	6.86	6.66	6.74	1075277
2021-01-13	6.77	6.82	6.51	6.64	713204
2021-01-14	6.70	6.87	6.54	6.79	727359
2021-01-15	6.70	6.72	6.42	6.52	653491
2021-01-19	6.59	6.84	6.48	6.60	783574
2021-01-20	6.72	6.73	6.36	6.46	1014002
2021-01-21	6.46	6.52	6.06	6.08	1464254
2021-01-22	6.05	6.05	5.84	5.99	1192851
2021-01-25	6.00	6.13	5.80	5.95	1441987
2021-01-26	6.01	6.19	5.87	5.94	1497238
2021-01-27	5.93	5.99	5.73	5.67	1611352
2021-01-28	5.78	6.09	5.75	6.08	1177998
2021-01-29	5.94	6.36	5.90	6.23	1471789
2021-02-01	6.39	6.39	6.11	6.19	1795996
2021-02-02	6.22	6.39	5.93	6.01	868177
2021-02-03	6.07	6.28	6.06	6.19	1062118
2021-02-04	6.25	6.55	6.18	6.38	606489
2021-02-05	6.42	6.88	6.42	6.70	1446558
2021-02-08	6.80	6.87	6.63	6.65	1216971
2021-02-09	6.76	6.79	6.42	6.46	713205
2021-02-10	6.46	6.73	6.45	6.72	817820
2021-02-11	6.73	7.04	6.55	6.92	901029
2021-02-12	6.96	7.27	6.80	6.85	906985
2021-02-16	7.05	7.33	7.01	7.18	749428
2021-02-17	7.12	7.45	7.01	7.11	1164532
2021-02-18	6.78	7.37	6.60	6.95	1251172
2021-02-19	7.08	7.43	7.00	7.37	816039
2021-02-22	7.31	7.89	7.31	7.60	1640146
2021-02-23	7.63	7.70	7.07	7.63	1231355
2021-02-24	7.72	8.45	7.70	7.95	1915824
2021-02-25	8.24	8.56	7.77	8.27	1514157
2021-02-26	8.06	8.47	7.78	7.89	2483748
2021-03-01	8.07	8.73	8.06	8.63	2836783
2021-03-02	8.55	8.98	8.33	8.95	1566071
2021-03-03	8.95	9.47	8.64	8.74	1782989
2021-03-04	8.79	9.24	8.55	8.92	1419780
2021-03-05	9.22	9.39	8.74	9.00	1201336
2021-03-08	9.06	9.38	8.98	9.04	1383391
2021-03-09	8.93	9.06	8.64	8.66	1007653
2021-03-10	8.73	9.03	8.71	8.99	801289
2021-03-11	9.01	9.28	8.93	9.22	1028449
2021-03-12	9.30	9.60	9.27	9.56	688529
2021-03-15	9.51	9.61	9.22	9.55	599205
2021-03-16	9.37	9.63	9.29	9.57	1030735
2021-03-17	9.65	10.40	9.60	10.24	2015835
2021-03-18	10.16	10.29	9.35	9.41	1020534
2021-03-19	9.40	9.60	9.09	9.24	1752726
2021-03-22	9.41	9.41	8.82	9.01	724721
2021-03-23	8.81	8.90	8.36	8.40	901328
2021-03-24	8.60	8.83	8.35	8.38	577990
2021-03-25	8.32	8.80	8.14	8.77	627155
2021-03-26	8.81	9.07	8.76	9.02	529836
2021-03-29	8.83	9.22	8.68	9.04	499844
2021-03-30	9.08	9.15	8.87	8.94	208838
2021-03-31	8.94	9.56	8.83	9.34	1135761
2021-04-01	9.38	9.54	9.23	9.40	457759
2021-04-05	9.37	9.37	8.98	9.35	559462
2021-04-06	9.25	9.55	9.25	9.52	718503
2021-04-07	9.51	9.65	9.40	9.64	737004
2021-04-08	9.61	9.82	9.47	9.75	262793
2021-04-09	9.75	9.98	9.24	9.33	794833
2021-04-12	9.50	9.66	9.21	9.32	730566
2021-04-13	9.24	9.35	9.04	9.20	329310
2021-04-14	9.37	9.50	9.17	9.40	591568
2021-04-15	9.38	9.54	9.29	9.54	422826
2021-04-16	9.55	9.57	9.24	9.32	429656
2021-04-19	9.25	9.52	9.20	9.28	346846
2021-04-20	9.22	9.30	8.86	9.10	702479
2021-04-21	8.87	9.43	8.80	9.40	516853
2021-04-22	9.44	9.47	9.20	9.30	384225
2021-04-23	9.26	9.44	9.25	9.36	735961
2021-04-26	9.36	9.56	9.36	9.45	261713
2021-04-27	9.40	9.64	9.36	9.48	497880
2021-04-28	9.51	9.73	9.51	9.50	476140
2021-04-29	9.54	9.72	9.42	9.68	486649
2021-04-30	9.57	9.71	9.19	9.19	664781
2021-05-03	9.32	9.47	9.10	9.37	697918
2021-05-04	9.28	9.42	9.17	9.28	420245
2021-05-05	9.23	9.75	9.10	9.38	656469
2021-05-06	9.45	9.51	9.11	9.36	612355
2021-05-07	9.35	9.70	9.33	9.38	485540
2021-05-10	9.41	10.21	9.39	9.62	1589987
2021-05-11	9.40	10.04	9.38	9.88	544232
2021-05-12	9.93	10.18	9.50	9.53	649011
2021-05-13	9.77	9.95	9.27	9.51	629157
2021-05-14	9.61	9.85	9.32	9.53	1873544
2021-05-17	9.42	9.65	9.40	9.64	775464
2021-05-18	9.64	9.79	9.53	9.61	536278
2021-05-19	9.54	9.54	9.25	9.34	667273
2021-05-20	9.31	9.51	9.27	9.47	466295
2021-05-21	9.50	9.84	9.47	9.81	433475
2021-05-24	9.82	9.84	9.45	9.67	575080
2021-05-25	9.60	9.70	9.34	9.40	521161
2021-05-26	9.40	9.54	9.34	9.50	490877
2021-05-27	9.43	9.59	9.35	9.42	336788
2021-05-28	9.50	9.50	9.23	9.34	1020508
2021-06-01	9.51	9.99	9.49	9.92	868916
2021-06-02	10.00	10.50	9.73	10.34	996134
2021-06-03	10.24	10.65	10.16	10.45	580319
2021-06-04	10.42	10.52	10.19	10.38	483781
2021-06-07	10.33	11.24	10.29	11.19	909743
2021-06-08	11.28	11.74	11.08	11.64	1186710
2021-06-09	11.70	11.92	11.65	11.69	867164
2021-06-10	11.90	12.37	11.65	12.36	1019750
2021-06-11	12.57	12.78	12.30	12.49	1259732
2021-06-14	12.52	12.75	12.22	12.23	1698495
2021-06-15	12.38	12.38	11.37	11.93	1529369
2021-06-16	12.01	12.02	11.52	11.80	812174
2021-06-17	11.81	11.81	10.79	11.19	1018708
2021-06-18	11.00	11.12	10.62	10.79	2263405
2021-06-21	11.00	11.34	10.91	11.19	826240
2021-06-22	11.05	11.29	10.75	11.21	770967
2021-06-23	11.27	11.52	11.21	11.23	520400
2021-06-24	11.26	11.38	11.12	11.35	329306
2021-06-25	11.37	11.37	10.96	11.24	703080
2021-06-28	11.28	11.28	10.68	11.03	620378
2021-06-29	11.16	11.16	10.97	10.98	187650
2021-06-30	10.98	11.76	10.95	11.61	358371
2021-07-01	11.70	11.90	11.58	11.84	545690
2021-07-02	11.92	11.99	11.56	11.98	268157
2021-07-06	11.94	11.94	11.24	11.41	508430
2021-07-07	11.40	11.51	10.89	11.17	356137
2021-07-08	10.83	11.24	10.67	10.91	358965
2021-07-09	10.99	11.40	10.99	11.30	320389
2021-07-12	11.14	11.40	11.11	11.25	352963
2021-07-13	11.12	11.35	10.96	10.96	453330
2021-07-14	11.08	11.17	10.65	10.79	531717
2021-07-15	10.63	10.95	10.55	10.69	503652
2021-07-16	10.85	10.86	10.26	10.43	808186
2021-07-19	10.12	10.12	9.50	9.60	1074070
2021-07-20	9.70	10.01	9.54	9.90	468776
2021-07-21	10.08	10.54	9.80	9.86	847490
2021-07-22	9.91	10.01	9.56	9.87	551139
2021-07-23	9.85	10.04	9.45	10.04	736333
2021-07-26	9.95	10.52	9.95	10.47	326226
2021-07-27	10.41	10.47	9.94	9.95	600404
2021-07-28	10.04	10.26	9.90	9.93	775101
2021-07-29	10.04	10.35	10.04	10.30	339999
2021-07-30	10.15	10.40	9.98	10.02	193039
2021-08-02	9.92	10.26	9.92	9.99	544216
2021-08-03	9.99	10.16	9.85	10.10	761380
2021-08-04	9.05	9.41	8.18	8.89	2524109
2021-08-05	9.05	9.18	8.67	8.81	1055098
2021-08-06	8.81	8.81	8.23	8.34	1473859
2021-08-09	8.40	8.68	8.15	8.16	1593366
2021-08-10	8.34	8.43	8.10	8.36	927276
2021-08-11	8.48	8.77	8.39	8.53	397577
2021-08-12	8.52	8.75	8.34	8.66	439055
2021-08-13	8.62	8.66	8.34	8.45	567683
2021-08-16	8.35	8.52	8.20	8.27	1037279
2021-08-17	8.23	8.35	8.10	8.26	354703
2021-08-18	8.19	8.25	7.92	7.93	819967
2021-08-19	7.85	7.89	7.49	7.68	838513
2021-08-20	7.56	7.92	7.56	7.88	486731
2021-08-23	8.18	8.26	7.88	7.91	789368
2021-08-24	8.08	8.36	8.03	8.18	738009
2021-08-25	8.19	8.76	8.19	8.54	902677
2021-08-26	8.57	8.57	7.96	8.00	851668
2021-08-27	8.01	8.48	7.97	8.27	620815
2021-08-30	8.30	8.39	7.94	7.97	659578
2021-08-31	7.94	8.26	7.85	7.89	891511
2021-09-01	7.98	8.08	7.82	7.96	373282
2021-09-02	8.00	8.47	7.93	8.27	597772
2021-09-03	8.34	8.48	8.11	8.11	292279
2021-09-07	8.06	8.34	7.96	7.98	305877
2021-09-08	8.05	8.17	7.86	7.99	384749
2021-09-09	7.92	8.12	7.85	7.99	643252
2021-09-10	8.10	8.14	7.95	7.95	494935
2021-09-13	8.03	8.39	8.00	8.35	617913
2021-09-14	8.36	8.52	8.19	8.24	595063
2021-09-15	8.34	8.46	8.20	8.32	684644
2021-09-16	8.30	8.93	8.23	8.84	1223518
2021-09-17	8.77	8.90	8.47	8.60	1980971
2021-09-20	8.29	8.56	8.10	8.15	2019470
2021-09-21	8.18	8.56	8.14	8.48	797519
2021-09-22	8.58	9.27	8.57	8.86	1260621
2021-09-23	8.88	9.03	8.71	8.95	826449
2021-09-24	8.88	9.00	8.64	8.73	613053
2021-09-27	8.79	9.50	8.79	9.41	1432519
2021-09-28	9.43	9.62	9.24	9.42	1045687
2021-09-29	9.37	9.73	9.29	9.66	784193
2021-09-30	9.65	10.25	9.61	9.97	3809708
2021-10-01	9.96	10.82	9.96	10.13	1581951
2021-10-04	10.22	10.71	10.19	10.71	1436425
2021-10-05	10.73	11.29	10.71	10.98	1492865
2021-10-06	10.78	11.01	10.37	10.59	624420
2021-10-07	10.59	11.08	10.51	10.95	1436311
2021-10-08	11.02	11.42	11.02	11.40	1982960
2021-10-11	11.59	11.88	11.55	11.71	1068993
2021-10-12	11.76	11.97	11.46	11.62	1783506
2021-10-13	11.57	11.71	11.10	11.40	1119184
2021-10-14	11.32	11.69	11.15	11.60	929874
2021-10-15	11.77	11.85	11.54	11.58	612432
2021-10-18	11.60	11.70	10.97	11.16	978326
2021-10-19	11.18	11.23	10.66	10.85	1057103
2021-10-20	10.74	11.01	10.67	11.01	907628
2021-10-21	10.83	11.11	10.79	11.10	777750
2021-10-22	11.11	11.21	10.90	11.06	875962
2021-10-25	11.17	11.43	10.98	11.35	1724410
2021-10-26	11.37	11.81	11.30	11.52	2161494
2021-10-27	11.50	11.75	11.23	11.16	970503
2021-10-28	11.13	11.32	11.01	11.24	2828348
2021-10-29	11.35	11.39	10.52	10.90	1634415
2021-11-01	10.89	11.22	10.89	11.13	846614
2021-11-02	11.20	11.21	10.68	10.80	1614439
2021-11-03	10.60	10.87	10.56	10.83	1053190
2021-11-04	10.94	11.66	10.86	11.35	1828315
2021-11-05	11.25	11.64	11.18	11.50	344477
2021-11-08	11.53	12.38	11.44	12.36	904809
2021-11-09	12.39	13.48	12.38	13.17	2291863
2021-11-10	13.00	13.37	12.67	12.86	932681
2021-11-11	12.84	13.08	12.70	12.96	432012
2021-11-12	12.99	13.16	12.77	13.03	296056
2021-11-15	12.34	12.72	12.13	12.58	774341
2021-11-16	12.73	13.00	12.39	12.74	725766
2021-11-17	12.56	13.03	12.24	12.37	489267
2021-11-18	12.37	12.59	12.17	12.44	460817
2021-11-19	12.24	12.45	11.86	12.03	665023
2021-11-22	11.69	12.07	11.67	11.88	511978
2021-11-23	11.79	12.26	11.72	12.02	374536
2021-11-24	11.82	12.02	11.26	11.47	979612
2021-11-26	10.95	11.20	10.36	11.18	486757
2021-11-29	11.31	11.44	10.33	10.54	1469157
2021-11-30	10.24	10.61	10.03	10.09	2522820
2021-12-01	10.57	10.91	9.95	10.10	816480
2021-12-02	10.30	10.91	10.10	10.72	629356
2021-12-03	10.94	11.22	10.59	10.75	387037
2021-12-06	10.93	11.03	10.55	10.56	559532
2021-12-07	10.72	11.00	10.64	10.66	646376
2021-12-08	10.72	11.10	10.56	10.85	477297
2021-12-09	10.80	10.97	10.64	10.72	481231
2021-12-10	10.60	10.72	10.21	10.33	501993
2021-12-13	10.17	10.43	9.86	10.09	654473
2021-12-14	10.11	10.11	9.56	9.60	432427
2021-12-15	9.71	10.09	9.04	9.92	727486
2021-12-16	10.22	10.53	10.02	10.33	676603
2021-12-17	10.33	10.38	9.95	10.09	1317606
2021-12-20	9.78	10.00	9.67	9.78	528110
2021-12-21	9.89	10.26	9.82	10.02	534022
2021-12-22	10.01	10.43	9.82	10.34	468337
2021-12-23	10.25	10.61	10.25	10.51	418863
2021-12-27	10.48	10.83	10.24	10.79	369364
2021-12-28	10.78	10.90	10.52	10.65	318978
2021-12-29	10.53	10.72	10.40	10.67	584261
2021-12-30	10.60	10.88	10.50	10.60	213773
2021-12-31	10.50	10.72	10.43	10.71	204400
2022-01-03	10.86	11.36	10.68	11.33	367604
2022-01-04	11.50	11.71	11.35	11.50	593787
2022-01-05	11.49	11.63	11.02	11.15	393789
2022-01-06	11.15	11.70	11.15	11.52	608537
2022-01-07	11.49	12.14	11.49	11.85	788354
2022-01-10	11.87	12.06	11.25	11.87	818581
2022-01-11	11.99	12.35	11.89	12.24	689518
2022-01-12	12.35	12.48	11.75	12.13	797311
2022-01-13	11.96	12.05	11.32	11.40	1131265
2022-01-14	11.40	11.66	11.25	11.34	443017
2022-01-18	11.34	11.94	11.12	11.18	965050
2022-01-19	11.22	11.38	11.08	11.19	936007
2022-01-20	11.15	11.53	11.06	11.13	760842
2022-01-21	11.00	11.09	10.59	10.78	899240
2022-01-24	10.47	10.68	9.71	10.65	831163
2022-01-25	10.49	11.03	10.32	10.97	310607
2022-01-26	11.40	11.40	10.41	10.57	497362
2022-01-27	10.81	11.00	10.41	10.58	665653
2022-01-28	10.49	11.01	10.28	11.00	502814
2022-01-31	10.99	11.41	10.91	11.29	723225
2022-02-01	11.28	11.70	11.04	11.68	505460
2022-02-02	11.60	11.99	11.51	11.93	790050
2022-02-03	11.75	11.94	11.67	11.81	415618
2022-02-04	11.95	12.01	11.73	11.90	445621
2022-02-07	11.91	12.15	11.75	11.99	654697
2022-02-08	11.86	12.06	11.55	12.00	666794
2022-02-09	11.99	12.29	11.93	12.24	659775
2022-02-10	12.10	12.47	11.69	11.84	905059
2022-02-11	11.89	12.39	11.81	12.19	1232358
2022-02-14	12.16	12.35	11.54	11.58	638373
2022-02-15	11.41	11.69	10.90	11.22	701271
2022-02-16	11.23	11.65	11.04	11.43	904450
2022-02-17	11.20	12.00	10.80	11.44	1918278
2022-02-18	11.38	11.78	11.01	11.06	795733
2022-02-22	11.20	11.31	10.67	10.90	576926
2022-02-23	11.00	11.11	10.72	10.91	339199
2022-02-24	10.86	10.97	10.62	10.87	606692
2022-02-25	10.92	11.32	10.84	11.29	643485
2022-02-28	11.38	11.99	11.27	11.95	1465656
2022-03-01	12.02	12.04	11.61	12.01	577968
2022-03-02	12.10	12.30	11.86	11.99	656904
2022-03-03	11.99	12.38	11.83	12.17	1021019
2022-03-04	12.12	12.48	11.96	12.25	776897
2022-03-07	12.42	12.58	11.88	12.34	1021084
2022-03-08	12.69	13.44	12.34	12.36	4230262
2022-03-09	11.95	12.39	11.50	12.28	1530753
2022-03-10	12.28	12.72	12.22	12.54	1259892
2022-03-11	12.42	12.79	11.83	11.94	1074829
2022-03-14	11.85	12.04	11.40	11.50	1113457
2022-03-15	11.19	11.65	11.00	11.13	655421
2022-03-16	11.19	11.40	10.85	11.16	635621
2022-03-17	11.25	11.74	11.25	11.58	345192
2022-03-18	11.57	11.68	11.35	11.65	679882
2022-03-21	11.64	12.26	11.60	12.21	300317
2022-03-22	12.14	12.50	11.99	12.24	409996
2022-03-23	12.37	12.49	12.09	12.18	355311
2022-03-24	12.18	12.46	12.12	12.46	372761
2022-03-25	12.35	12.76	12.33	12.51	382629
2022-03-28	12.34	12.54	12.02	12.42	520039
2022-03-29	12.30	12.71	12.14	12.37	436577
2022-03-30	12.49	12.50	11.86	11.90	269987
2022-03-31	11.78	12.03	11.71	11.71	179840
2022-04-01	11.71	12.11	11.65	11.76	992959
2022-04-04	11.72	12.14	11.40	12.11	560869
2022-04-05	12.19	12.53	12.09	12.51	758768
2022-04-06	12.65	12.92	12.42	12.70	841699
2022-04-07	12.82	12.82	12.06	12.33	342464
2022-04-08	12.38	12.56	12.16	12.50	286479
2022-04-11	12.33	12.40	11.95	12.06	300212
2022-04-12	12.18	12.64	12.17	12.60	487438
2022-04-13	12.61	12.90	12.43	12.64	755307
2022-04-14	12.51	13.06	12.51	12.78	480966
2022-04-18	13.05	13.06	12.50	12.51	293879
2022-04-19	12.48	12.80	12.31	12.68	389783
2022-04-20	12.73	13.09	12.54	13.00	265976
2022-04-21	12.99	13.34	12.65	12.69	404315
2022-04-22	12.74	12.74	12.12	12.12	307018
2022-04-25	12.06	12.06	10.92	11.44	434662
2022-04-26	11.43	11.49	10.78	10.81	295541
2022-04-27	10.76	11.26	10.74	10.97	269555
2022-04-28	11.25	11.34	10.89	11.24	257586
2022-04-29	10.97	11.37	10.86	10.98	224361
2022-05-02	10.97	11.04	10.32	10.93	513611
2022-05-03	10.96	11.52	10.78	11.37	419590
2022-05-04	11.62	12.34	11.41	12.34	458553
2022-05-05	12.26	12.30	11.34	12.08	475380
2022-05-06	12.12	12.39	11.76	12.36	282098
2022-05-09	11.98	12.23	11.06	11.22	423775
2022-05-10	11.31	11.53	10.52	10.61	396767
2022-05-11	10.72	11.03	10.16	10.21	664384
2022-05-12	10.09	10.44	9.86	9.95	743288
2022-05-13	10.21	10.61	10.11	10.47	621967
2022-05-16	10.45	10.93	10.45	10.86	210824
2022-05-17	10.95	11.50	10.86	11.30	254298
2022-05-18	11.26	11.28	10.75	11.09	392899
2022-05-19	10.89	11.12	10.71	10.90	272069
2022-05-20	10.96	11.33	10.96	11.23	330282
2022-05-23	11.39	11.82	11.25	11.71	374954
2022-05-24	11.55	11.68	11.27	11.46	373064
2022-05-25	11.52	12.04	11.52	11.85	417729
2022-05-26	11.88	12.24	11.82	11.87	333095
2022-05-27	12.03	12.60	11.88	12.36	388779
2022-05-31	12.33	12.70	12.13	12.24	663122
2022-06-01	12.07	12.66	11.90	12.61	472845
2022-06-02	12.49	12.68	12.46	12.63	180663
2022-06-03	12.51	12.59	12.35	12.41	151118
2022-06-06	12.57	12.83	12.43	12.83	220465
2022-06-07	12.69	12.82	12.57	12.72	229596
2022-06-08	12.74	12.74	12.21	12.54	297882
2022-06-09	12.43	12.95	12.37	12.84	292608
2022-06-10	12.55	12.69	12.15	12.31	241006
2022-06-13	12.00	12.06	11.10	11.19	973521
2022-06-14	11.29	11.41	10.45	10.47	969348
2022-06-15	10.45	10.68	9.99	10.16	1128644
2022-06-16	9.96	9.99	9.19	9.42	833955
2022-06-17	9.45	9.52	8.72	9.11	1148941
2022-06-21	9.30	9.95	9.26	9.58	585799
2022-06-22	9.13	9.13	8.71	8.86	855094
2022-06-23	8.97	9.00	8.05	8.18	684319
2022-06-24	8.40	8.58	8.15	8.19	382885
2022-06-27	8.26	8.68	8.09	8.52	619542
2022-06-28	8.75	8.96	8.39	8.44	634976
2022-06-29	8.51	8.68	8.06	8.07	628436
2022-06-30	8.00	8.10	7.61	8.02	849678
2022-07-01	8.03	8.43	7.91	8.37	401547
2022-07-05	8.22	8.30	7.90	8.19	986031
2022-07-06	8.07	8.29	7.80	8.01	823353
2022-07-07	8.27	8.73	8.26	8.46	746353
2022-07-08	8.50	8.55	8.00	8.20	820022
2022-07-11	8.11	8.18	7.82	8.00	820511
2022-07-12	7.83	8.07	7.80	7.86	347819
2022-07-13	7.84	8.26	7.84	8.25	826911
2022-07-14	8.02	8.12	7.87	7.99	288994
2022-07-15	8.17	8.17	7.96	8.08	202448
2022-07-18	8.22	8.41	8.07	8.21	708633
2022-07-19	8.25	8.42	8.14	8.37	217554
2022-07-20	8.36	8.45	8.11	8.28	472340
2022-07-21	8.18	8.23	7.99	8.17	187582
2022-07-22	8.12	8.31	7.94	8.01	206893
2022-07-25	8.11	8.48	8.01	8.33	675621
2022-07-26	8.37	8.61	8.34	8.36	474350
2022-07-27	8.49	8.90	8.31	8.55	1277636
2022-07-28	9.01	10.20	8.99	10.00	1909413
2022-07-29	10.20	10.44	9.95	9.99	1798355
2022-08-01	10.09	10.30	9.69	10.27	734653
2022-08-02	10.15	10.35	9.99	10.25	454751
2022-08-03	10.30	10.39	9.86	9.86	512178
2022-08-04	9.91	10.01	9.31	9.37	680503
2022-08-05	9.47	9.63	9.17	9.56	447954
2022-08-08	9.65	10.09	9.65	9.84	718842
2022-08-09	9.90	10.17	9.90	10.06	251947
2022-08-10	10.15	10.42	10.05	10.28	586519
2022-08-11	10.46	10.77	10.30	10.44	595939
2022-08-12	10.48	10.54	10.16	10.44	507275
2022-08-15	10.04	10.56	9.94	10.50	396537
2022-08-16	10.51	11.10	10.51	11.07	434222
2022-08-17	10.97	11.10	10.71	10.95	475987
2022-08-18	11.10	12.16	11.01	11.63	584010
2022-08-19	11.36	11.88	11.33	11.57	509623
2022-08-22	11.50	11.93	11.35	11.59	728182
2022-08-23	11.80	12.34	11.63	12.26	537218
2022-08-24	12.30	12.65	12.13	12.60	575142
2022-08-25	12.66	12.79	12.34	12.73	551621
2022-08-26	12.61	12.61	12.12	12.26	533366
2022-08-29	12.11	12.26	11.94	12.11	453683
2022-08-30	11.95	12.12	11.52	11.52	459804
2022-08-31	11.29	11.87	11.25	11.58	500453
2022-09-01	11.54	11.72	10.95	11.30	476273
2022-09-02	11.66	11.77	11.39	11.53	261372
2022-09-06	11.59	11.59	11.16	11.26	335734
2022-09-07	11.04	11.60	11.04	11.60	397178
2022-09-08	11.54	11.75	11.27	11.75	516713
2022-09-09	11.91	12.14	11.79	12.03	805393
2022-09-12	12.05	12.31	12.01	12.31	227442
2022-09-13	12.11	12.34	11.77	11.85	255952
2022-09-14	11.85	12.37	11.85	12.07	234239
2022-09-15	11.88	12.08	11.57	11.59	320567
2022-09-16	11.41	11.47	11.18	11.33	786703
2022-09-19	11.14	11.61	11.12	11.55	151931
2022-09-20	11.42	11.69	11.23	11.68	189271
2022-09-21	11.81	11.89	11.16	11.21	180040
2022-09-22	11.23	11.34	10.56	10.72	462111
2022-09-23	10.41	10.41	9.72	9.91	467852
2022-09-26	10.02	10.06	9.15	9.19	749352
2022-09-27	9.38	9.69	9.28	9.31	843068
2022-09-28	9.38	9.86	9.37	9.53	1419744
2022-09-29	9.42	9.43	9.01	9.25	393627
2022-09-30	9.17	9.49	9.09	9.20	462000
2022-10-03	9.58	9.74	9.39	9.48	748314
2022-10-04	9.75	10.47	9.73	10.05	998448
2022-10-05	9.95	10.31	9.71	10.19	645989
2022-10-06	10.11	10.52	10.11	10.13	325944
2022-10-07	10.09	10.22	9.97	10.15	436658
2022-10-10	10.15	10.29	9.77	9.79	237350
2022-10-11	9.67	10.32	9.58	10.24	361601
2022-10-12	10.12	10.49	9.99	10.36	363662
2022-10-13	10.21	10.63	10.21	10.49	247775
2022-10-14	10.49	10.56	9.87	9.97	270354
2022-10-17	10.04	10.48	10.04	10.11	588233
2022-10-18	10.14	11.07	10.09	10.57	2670004
2022-10-19	10.45	10.61	9.98	10.00	455318
2022-10-20	10.00	10.36	9.91	10.14	1003908
2022-10-21	10.32	10.34	10.08	10.17	475602
2022-10-24	10.20	10.41	10.11	10.21	457329
2022-10-25	10.15	10.40	10.12	10.22	881475
2022-10-26	10.34	10.81	10.10	10.81	975086
2022-10-27	11.51	11.77	11.02	11.28	719980
2022-10-28	11.30	11.64	10.89	11.62	935964
2022-10-31	11.55	11.89	11.42	11.49	828396
2022-11-01	11.72	11.79	11.46	11.47	923756
2022-11-02	11.35	11.36	10.82	10.88	1097698
2022-11-03	10.71	11.11	10.71	10.99	778018
2022-11-04	11.16	11.42	11.06	11.20	379615
2022-11-07	11.25	11.35	11.16	11.20	318726
2022-11-08	11.28	11.51	11.06	11.37	546405
2022-11-09	11.21	11.33	11.01	11.06	522076
2022-11-10	11.29	11.30	10.85	10.99	1009378
2022-11-11	11.13	11.21	10.63	10.70	478823
2022-11-14	10.70	11.27	10.65	11.00	780797
2022-11-15	11.08	11.14	10.67	10.70	1077665
2022-11-16	10.70	10.95	10.62	10.90	378882
2022-11-17	10.69	10.89	10.55	10.58	317224
2022-11-18	10.50	10.56	10.28	10.48	338204
2022-11-21	10.32	10.32	9.99	10.29	541857
2022-11-22	10.25	10.69	10.06	10.67	422721
2022-11-23	10.42	10.53	10.18	10.22	253286
2022-11-25	10.00	10.33	9.97	10.20	185413
2022-11-28	10.01	10.32	10.01	10.08	258542
2022-11-29	10.23	10.47	10.12	10.30	402780
2022-11-30	10.34	10.87	10.30	10.57	1017734
2022-12-01	10.57	10.80	10.39	10.40	1564881
2022-12-02	10.41	10.57	10.30	10.30	460355
2022-12-05	10.32	10.45	10.05	10.16	1056565
2022-12-06	10.04	10.23	9.71	9.84	694034
2022-12-07	9.80	10.19	9.75	9.78	573096
2022-12-08	9.86	10.08	9.83	9.83	266930
2022-12-09	9.75	9.88	9.43	9.70	901438
2022-12-12	9.72	9.91	9.65	9.80	630260
2022-12-13	10.00	10.16	9.64	9.76	1520572
2022-12-14	9.79	9.83	9.67	9.69	701359
2022-12-15	9.60	9.72	9.55	9.64	735024
2022-12-16	9.50	9.92	9.49	9.89	1763723
2022-12-19	9.89	9.90	9.34	9.43	697380
2022-12-20	9.30	9.53	9.30	9.35	291066
2022-12-21	9.46	9.71	9.36	9.43	592285
2022-12-22	9.37	9.37	9.11	9.15	466710
2022-12-23	9.10	9.41	9.10	9.25	438034
2022-12-27	9.30	9.67	9.12	9.43	1475548
2022-12-28	9.39	9.50	9.28	9.44	362724
2022-12-29	9.38	9.88	9.38	9.85	231758
2022-12-30	9.74	10.25	9.62	10.21	379723
2023-01-03	10.16	10.16	9.53	9.73	327268
2023-01-04	9.64	10.16	9.64	10.13	327735
2023-01-05	10.15	10.31	10.02	10.23	238402
2023-01-06	10.30	10.85	10.20	10.84	453379
2023-01-09	10.91	11.09	10.85	11.08	400181
2023-01-10	11.12	11.12	10.57	10.58	497867
2023-01-11	10.58	10.87	10.57	10.69	163643
2023-01-12	10.84	11.04	10.77	10.98	173592
2023-01-13	10.87	11.04	10.85	10.97	94633
2023-01-17	11.06	11.16	10.98	11.04	97851
2023-01-18	11.17	11.19	10.58	10.59	194784
2023-01-19	10.59	11.18	10.59	11.11	254496
2023-01-20	11.10	11.55	11.00	11.55	257125
2023-01-23	11.58	11.94	11.42	11.42	1049573
2023-01-24	11.43	11.72	11.22	11.54	228068
2023-01-25	11.43	11.67	11.22	11.66	212226
2023-01-26	11.50	11.85	11.40	11.85	234165
2023-01-27	11.79	11.94	11.60	11.70	227478
2023-01-30	11.37	11.62	11.12	11.14	367327
2023-01-31	11.19	11.34	11.07	11.29	380191
2023-02-01	11.12	11.39	11.08	11.32	545405
2023-02-02	11.11	11.49	11.11	11.35	330455
2023-02-03	11.43	11.50	11.16	11.23	320582
2023-02-06	11.13	11.71	11.13	11.67	481660
2023-02-07	11.57	11.72	11.16	11.26	413591
2023-02-08	11.23	11.31	10.61	10.88	594933
2023-02-09	11.00	11.04	10.71	11.01	423935
2023-02-10	11.15	11.45	11.08	11.42	239456
2023-02-13	11.43	11.75	11.29	11.30	195938
2023-02-14	11.33	11.83	11.31	11.77	378378
2023-02-15	11.74	11.87	11.38	11.47	278316
2023-02-16	11.30	11.56	11.05	11.24	265927
2023-02-17	11.32	11.32	10.87	10.97	246011
2023-02-21	10.81	11.07	10.80	10.89	146337
2023-02-22	11.64	11.94	11.35	11.69	382543
2023-02-23	11.71	11.75	11.30	11.35	362884
2023-02-24	11.29	11.64	11.14	11.58	235415
2023-02-27	11.57	11.70	11.54	11.59	175851
2023-02-28	11.62	11.82	11.53	11.57	998581
2023-03-01	11.61	11.80	11.60	11.61	293043
2023-03-02	11.61	11.97	11.52	11.84	544152
2023-03-03	11.81	12.15	11.75	11.88	317214
2023-03-06	11.91	12.10	11.86	11.97	231991
2023-03-07	11.88	12.07	11.83	11.89	259238
2023-03-08	11.94	11.97	11.67	11.78	411595
2023-03-09	11.83	12.01	11.68	11.69	767277
2023-03-10	11.70	11.82	11.43	11.50	359577
2023-03-13	11.37	11.69	11.15	11.53	252057
2023-03-14	11.56	11.78	11.40	11.46	177235
2023-03-15	11.18	11.59	10.50	11.59	995423
2023-03-16	11.59	11.66	11.05	11.66	457737
2023-03-17	11.68	11.68	11.03	11.13	632890
2023-03-20	11.12	11.35	10.93	10.96	196678
2023-03-21	11.08	11.36	10.99	11.20	625820
2023-03-22	11.11	11.39	10.97	10.98	267869
2023-03-23	10.92	11.08	10.30	10.37	539735
2023-03-24	10.30	10.82	10.22	10.70	321162
2023-03-27	10.79	11.12	10.75	10.99	217676
2023-03-28	10.99	11.32	10.86	11.15	260403
2023-03-29	11.26	11.26	10.96	11.22	150987
2023-03-30	11.23	11.32	11.11	11.13	247381
2023-03-31	11.23	11.32	11.06	11.26	175464
2023-04-03	11.49	11.71	11.31	11.69	246469
2023-04-04	11.65	11.69	11.24	11.30	224108
2023-04-05	11.23	11.62	11.23	11.45	121725
2023-04-06	11.43	11.43	11.17	11.20	275847
2023-04-10	11.17	11.48	11.13	11.20	520544
2023-04-11	11.18	11.37	11.17	11.30	182840
2023-04-12	11.21	11.44	11.12	11.17	119426
2023-04-13	11.11	11.33	11.06	11.09	121596
2023-04-14	11.08	11.23	10.92	10.99	140544
2023-04-17	11.00	11.39	11.00	11.33	243645
2023-04-18	11.29	11.41	10.92	11.03	225552
2023-04-19	11.00	11.06	10.75	10.79	289750
2023-04-20	10.79	10.85	10.41	10.84	375298
2023-04-21	10.53	10.81	10.31	10.77	233722
2023-04-24	10.59	10.89	10.59	10.87	192362
2023-04-25	10.77	10.83	10.57	10.60	211964
2023-04-26	10.65	10.96	10.57	10.76	434788
2023-04-27	10.76	10.92	10.75	10.89	194293
2023-04-28	10.83	11.16	10.75	11.16	644201
2023-05-01	10.91	11.20	10.82	10.97	220136
2023-05-02	10.85	10.85	10.51	10.60	355471
2023-05-03	10.60	10.73	10.39	10.52	681892
2023-05-04	10.35	10.43	9.69	10.00	640838
2023-05-05	10.18	10.34	9.88	10.02	431656
2023-05-08	10.07	10.42	9.74	9.85	402732
2023-05-09	9.77	10.00	9.73	9.74	383349
2023-05-10	9.73	9.81	9.57	9.68	829117
2023-05-11	9.65	9.86	9.65	9.82	140829
2023-05-12	9.82	10.02	9.80	9.87	134709
2023-05-15	9.98	10.60	9.83	10.39	572206
2023-05-16	10.46	10.62	10.26	10.26	183162
2023-05-17	10.28	10.30	10.01	10.26	152048
2023-05-18	10.13	10.37	10.00	10.32	374057
2023-05-19	10.23	10.49	10.23	10.23	156849
2023-05-22	10.29	10.41	10.11	10.13	161810
2023-05-23	10.22	10.70	10.22	10.65	291946
2023-05-24	10.68	10.71	10.30	10.32	329809
2023-05-25	10.33	10.41	10.17	10.18	163783
2023-05-26	10.27	10.30	10.06	10.06	554418
2023-05-30	10.08	10.08	9.69	9.78	790011
2023-05-31	9.66	10.06	9.62	9.65	848097
2023-06-01	9.73	9.93	9.58	9.76	708666
2023-06-02	9.93	10.15	9.76	10.01	408051
2023-06-05	10.15	10.08	9.86	10.01	330569
2023-06-06	9.83	10.05	9.77	10.02	495557
2023-06-07	10.05	10.31	9.94	10.19	482180
2023-06-08	10.20	10.41	9.77	9.95	984553
2023-06-09	9.86	9.93	9.64	9.92	1874178
2023-06-12	9.94	10.16	9.83	9.94	374357
2023-06-13	10.05	10.19	9.87	9.93	472154
2023-06-14	10.05	10.13	9.96	10.00	1484336
2023-06-15	9.96	10.24	9.91	10.05	631809
2023-06-16	10.10	10.22	9.95	10.00	1878281
2023-06-20	9.97	10.01	9.47	9.64	731617
2023-06-21	9.59	9.86	9.59	9.75	304431
2023-06-22	9.71	9.72	9.57	9.58	215776
2023-06-23	9.50	9.55	9.16	9.18	339421
2023-06-26	9.12	9.57	9.12	9.49	297828
2023-06-27	9.49	9.55	9.41	9.44	135258
2023-06-28	9.38	9.58	9.28	9.48	531944
2023-06-29	9.48	9.72	9.48	9.65	192826
2023-06-30	9.67	9.80	9.55	9.55	228149
2023-07-03	9.90	9.90	9.63	9.69	46009
2023-07-05	9.78	9.78	9.37	9.44	608946
2023-07-06	9.33	9.42	9.24	9.38	278848
2023-07-07	9.43	9.72	9.41	9.70	306313
2023-07-10	9.62	9.69	9.42	9.64	442344
2023-07-11	9.64	9.87	9.64	9.87	361402
2023-07-12	9.93	9.98	9.75	9.83	286652
2023-07-13	9.83	9.90	9.70	9.80	154979
2023-07-14	9.88	9.90	9.58	9.60	175984
2023-07-17	9.60	9.80	9.40	9.62	305812
2023-07-18	9.66	9.95	9.65	9.85	294086
2023-07-19	9.93	9.96	9.85	9.89	253866
2023-07-20	9.92	10.00	9.83	9.92	198291
2023-07-21	9.89	9.95	9.61	9.63	346362
2023-07-24	9.71	9.88	9.64	9.76	323486
2023-07-25	9.83	10.08	9.78	9.90	581601
2023-07-26	9.86	10.00	9.79	9.83	216094
2023-07-27	9.90	9.95	9.66	9.63	407752
2023-07-28	9.55	9.77	9.55	9.60	308868
2023-07-31	9.67	9.89	9.67	9.79	149964
2023-08-01	9.70	9.81	9.63	9.71	249304
2023-08-02	9.69	9.73	9.32	9.39	467477
2023-08-03	9.11	9.48	8.32	8.38	3061234
2023-08-04	8.45	8.49	8.20	8.28	1205695
2023-08-07	8.29	8.50	8.05	8.49	2166490
2023-08-08	8.39	8.91	8.34	8.81	3376289
2023-08-09	9.00	9.25	8.90	9.00	898124
2023-08-10	9.10	9.48	9.03	9.34	741155
2023-08-11	9.39	9.78	9.30	9.78	557265
2023-08-14	9.68	9.79	9.32	9.39	756736
2023-08-15	9.36	9.42	9.13	9.17	266584
2023-08-16	9.23	9.44	9.17	9.43	536046
2023-08-17	9.56	9.56	9.33	9.36	183338
2023-08-18	9.35	9.81	9.26	9.76	357636
2023-08-21	9.76	9.93	9.71	9.91	410765
2023-08-22	9.86	9.86	9.57	9.73	259638
2023-08-23	9.70	9.70	9.43	9.59	219437
2023-08-24	9.55	9.64	9.37	9.39	309293
2023-08-25	9.38	9.87	9.37	9.82	278019
2023-08-28	9.90	9.90	9.66	9.72	227232
2023-08-29	9.80	9.86	9.56	9.84	252376
2023-08-30	9.81	9.87	9.71	9.79	237315
2023-08-31	9.81	9.99	9.74	9.89	305417
2023-09-01	10.00	10.36	9.95	10.36	484821
2023-09-05	10.26	10.56	10.25	10.50	370922
2023-09-06	10.56	10.65	10.17	10.29	822306
2023-09-07	10.33	10.52	10.19	10.45	311985
2023-09-08	10.54	10.61	10.22	10.58	360826
2023-09-11	10.60	10.79	10.43	10.53	987576
2023-09-12	10.56	10.93	10.56	10.79	270360
2023-09-13	10.78	11.00	10.76	10.90	266289
2023-09-14	10.91	10.99	10.70	10.75	350808
2023-09-15	10.75	10.80	10.62	10.62	1006759
2023-09-18	10.71	10.91	10.46	10.87	269998
2023-09-19	10.91	11.01	10.77	10.78	575339
2023-09-20	10.81	11.29	10.81	10.90	677508
2023-09-21	10.98	11.08	10.78	10.79	831267
2023-09-22	10.88	11.18	10.02	10.04	5154347
2023-09-25	10.09	10.72	10.05	10.46	1860101
2023-09-26	10.34	10.55	9.99	10.01	305866
2023-09-27	10.14	10.31	10.00	10.25	587969
2023-09-28	10.03	10.30	10.03	10.26	639621
2023-09-29	10.31	10.76	10.23	10.32	602715
2023-10-02	10.25	10.42	10.15	10.15	419303
2023-10-03	10.10	10.16	9.87	10.00	350768
2023-10-04	9.96	10.12	9.77	9.96	428824
2023-10-05	9.97	10.10	9.85	9.94	495421
2023-10-06	9.92	10.08	9.88	9.90	405006
2023-10-09	10.04	10.40	10.04	10.23	314429
2023-10-10	10.47	10.50	10.20	10.28	235295
2023-10-11	10.29	10.54	10.07	10.23	895334
2023-10-12	10.21	10.45	10.17	10.41	411517
2023-10-13	10.48	10.74	10.48	10.64	189610
2023-10-16	10.74	10.94	10.66	10.89	326180
2023-10-17	10.91	11.18	10.86	11.14	399882
2023-10-18	11.21	11.49	11.04	11.20	422418
2023-10-19	11.23	11.55	11.15	11.40	519441
2023-10-20	11.57	11.60	11.29	11.30	448489
2023-10-23	11.23	11.40	11.10	11.28	474515
2023-10-24	11.32	11.49	11.24	11.38	367511
2023-10-25	11.46	11.63	11.30	11.53	395396
2023-10-26	11.49	11.55	11.21	11.35	193689
2023-10-27	11.36	11.42	11.06	11.02	226222
2023-10-30	11.13	11.25	10.97	11.03	331166
2023-10-31	10.98	11.14	10.76	11.08	490370
2023-11-01	11.03	11.88	10.93	11.42	1009213
2023-11-02	11.85	12.04	11.10	11.28	720258
2023-11-03	11.15	11.85	11.05	11.85	442435
2023-11-06	11.88	11.99	11.62	11.67	647078
2023-11-07	11.59	11.67	11.41	11.48	395621
2023-11-08	11.57	11.66	11.18	11.25	718868
2023-11-09	11.35	11.57	11.35	11.47	230649
2023-11-10	11.61	11.79	11.48	11.60	694263
2023-11-13	11.58	11.73	11.31	11.34	453948
2023-11-14	11.45	11.75	11.34	11.75	500623
2023-11-15	11.76	11.86	11.56	11.57	465231
2023-11-16	11.54	11.60	11.33	11.48	280045
2023-11-17	11.62	12.00	11.57	12.00	333155
2023-11-20	12.00	12.00	11.42	11.61	503922
2023-11-21	11.65	11.73	11.36	11.40	282795
2023-11-22	11.24	11.59	11.23	11.58	281383
2023-11-24	11.60	11.90	11.60	11.82	144304
2023-11-27	11.72	11.93	11.72	11.83	272450
2023-11-28	11.81	11.90	11.68	11.74	323069
2023-11-29	11.86	12.23	11.79	12.10	760997
2023-11-30	12.10	12.56	12.01	12.56	1630287
2023-12-01	12.51	12.69	12.46	12.67	598668
2023-12-04	12.68	12.78	12.37	12.56	545836
2023-12-05	12.47	12.61	12.24	12.47	284991
2023-12-06	12.51	12.69	12.24	12.26	645800
2023-12-07	12.34	12.44	12.20	12.32	362521
2023-12-08	12.43	12.62	12.24	12.28	484655
2023-12-11	12.25	12.27	11.39	11.53	738991
2023-12-12	11.30	11.42	11.07	11.31	456453
2023-12-13	11.28	11.67	11.27	11.59	701374
2023-12-14	11.57	11.94	11.50	11.85	832036
2023-12-15	11.77	12.08	11.61	11.61	3017245
2023-12-18	11.75	12.03	11.74	12.02	613102
2023-12-19	12.00	12.22	12.00	12.10	302209
2023-12-20	12.08	12.36	12.08	12.28	531691
2023-12-21	12.22	12.48	12.10	12.18	197483
2023-12-22	12.19	12.29	11.85	11.88	229208
2023-12-26	11.87	12.07	11.82	11.82	116439
2023-12-27	11.76	11.94	11.69	11.87	171225
2023-12-28	11.72	11.88	11.65	11.65	418004
2023-12-29	11.70	11.76	11.52	11.58	283855
2024-01-02	11.74	11.90	11.59	11.79	250378
2024-01-03	11.79	12.13	11.79	12.01	276098
2024-01-04	12.11	12.15	11.94	11.94	444316
2024-01-05	12.01	12.12	11.87	12.09	187855
2024-01-08	12.00	12.07	11.84	12.05	174617
2024-01-09	12.02	12.49	11.81	12.34	354585
2024-01-10	12.34	12.37	12.15	12.23	184995
2024-01-11	12.29	12.29	12.10	12.23	197186
2024-01-12	12.33	12.47	12.22	12.35	157120
2024-01-16	12.26	12.28	11.85	12.05	409989
2024-01-17	11.79	12.08	11.61	11.74	322326
2024-01-18	11.81	11.91	11.60	11.64	233469
2024-01-19	11.61	11.66	11.44	11.46	199032
2024-01-22	11.41	11.70	11.34	11.58	480699
2024-01-23	11.60	11.75	11.55	11.70	205473
2024-01-24	11.62	11.76	11.55	11.74	261415
2024-01-25	11.76	11.84	11.63	11.75	172861
2024-01-26	11.68	11.93	11.68	11.86	173273
2024-01-29	11.92	12.04	11.81	11.88	248400
2024-01-30	11.62	11.97	11.62	11.92	292904
2024-01-31	11.87	11.89	11.50	11.53	242073
2024-02-01	11.51	11.79	11.43	11.65	476385
2024-02-02	11.55	11.55	11.27	11.40	391036
2024-02-05	11.31	11.39	11.02	11.18	617624
2024-02-06	11.19	11.20	11.04	11.11	380009
2024-02-07	11.16	11.24	10.96	11.08	298080
2024-02-08	11.19	11.27	11.04	11.18	1290162
2024-02-09	11.27	11.42	11.13	11.26	389719
2024-02-12	11.34	11.47	11.23	11.28	325787
2024-02-13	11.17	11.24	11.00	11.08	285459
2024-02-14	11.11	11.22	10.84	10.91	425899
2024-02-15	10.76	11.31	10.01	11.04	513988
2024-02-16	11.13	11.23	10.94	11.16	138286
2024-02-20	11.04	11.14	10.76	11.13	372993
2024-02-21	11.15	11.30	10.72	10.81	487293
2024-02-22	10.81	10.93	10.62	10.89	264788
2024-02-23	10.95	11.55	10.87	11.54	388249
2024-02-26	11.50	11.71	11.29	11.68	421689
2024-02-27	11.69	11.83	11.62	11.80	305584
2024-02-28	11.77	11.93	11.46	11.46	391122
2024-02-29	11.60	11.62	11.46	11.52	259950
2024-03-01	11.49	11.74	11.49	11.57	256749
2024-03-04	11.52	11.70	11.46	11.59	176648
2024-03-05	11.47	11.69	11.47	11.62	170314
2024-03-06	11.70	11.87	11.59	11.85	217820
2024-03-07	11.81	11.94	11.60	11.63	182745
2024-03-08	11.62	11.66	11.14	11.19	370398
2024-03-11	11.16	11.32	11.07	11.30	329971
2024-03-12	11.33	11.33	10.82	11.11	454853
2024-03-13	11.14	11.22	10.77	10.82	459066
2024-03-14	10.82	10.82	10.24	10.27	675371
2024-03-15	10.22	10.55	10.14	10.49	1258523
2024-03-18	10.49	10.70	10.40	10.68	465555
2024-03-19	10.64	11.21	10.56	11.10	427870
2024-03-20	11.17	11.25	10.94	11.14	282083
2024-03-21	11.10	11.29	11.07	11.29	231158
2024-03-22	11.34	11.34	10.85	10.87	208609
2024-03-25	10.91	10.94	10.66	10.72	283511
2024-03-26	10.71	10.89	10.54	10.89	227380
2024-03-27	10.99	11.01	10.80	10.98	218067
2024-03-28	11.03	11.12	10.85	11.12	366251
2024-04-01	11.20	11.36	10.94	11.35	339221
2024-04-02	11.37	11.67	11.25	11.56	366305
2024-04-03	11.59	11.69	11.35	11.69	282915
2024-04-04	11.69	12.20	11.60	11.86	548355
2024-04-05	11.90	12.09	11.57	12.00	421755
2024-04-08	11.95	12.04	11.84	11.92	590134
2024-04-09	11.91	11.91	11.31	11.33	418052
2024-04-10	11.54	11.74	11.41	11.56	443994
2024-04-11	11.60	12.03	11.56	11.98	259189
2024-04-12	12.08	12.08	11.78	11.80	484477
2024-04-15	11.97	12.02	11.65	11.73	340596
2024-04-16	11.75	11.96	11.61	11.84	315043
2024-04-17	11.84	11.95	11.61	11.77	462766
2024-04-18	11.78	11.91	11.57	11.80	369033
2024-04-19	11.84	12.17	11.65	11.80	388184
2024-04-22	11.74	12.44	11.54	12.27	767123
2024-04-23	12.28	12.48	12.18	12.31	340358
2024-04-24	12.33	12.60	12.21	12.51	485469
2024-04-25	12.49	12.49	12.19	12.28	283526
2024-04-26	12.24	12.36	12.17	12.21	466356
2024-04-29	12.17	12.28	12.04	12.17	228604
2024-04-30	12.21	12.22	11.77	11.83	194504
2024-05-01	11.89	11.98	11.66	11.77	325985
2024-05-02	11.77	12.37	11.60	12.25	557074
2024-05-03	12.29	12.83	12.10	12.77	522672
2024-05-06	12.79	13.23	12.71	12.89	747205
2024-05-07	12.90	13.42	12.89	13.16	649081
2024-05-08	13.15	13.40	13.11	13.25	319414
2024-05-09	13.21	13.35	12.95	13.31	387216
2024-05-10	13.33	13.33	12.86	13.03	435872
2024-05-13	13.00	13.26	12.50	12.65	338610
2024-05-14	12.60	12.91	12.46	12.91	331449
2024-05-15	12.92	13.00	12.71	12.93	344052
2024-05-16	12.84	13.10	12.75	12.90	374838
2024-05-17	13.02	13.17	12.66	13.10	537817
2024-05-20	13.16	13.30	13.05	13.26	627876
2024-05-21	13.03	13.42	13.03	13.25	607823
2024-05-22	13.27	13.36	12.77	12.81	318628
2024-05-23	12.81	12.96	12.50	12.55	388839
2024-05-24	12.63	12.86	12.49	12.70	312440
2024-05-28	12.68	12.88	12.16	12.75	750337
2024-05-29	12.73	12.81	12.48	12.50	345502
2024-05-30	12.52	12.55	12.36	12.38	198494
2024-05-31	12.45	12.61	12.32	12.52	263988
2024-06-03	12.56	12.65	12.24	12.33	242979
2024-06-04	12.33	12.51	12.15	12.43	267195
2024-06-05	12.47	12.81	12.40	12.81	170689
2024-06-06	12.74	12.85	12.54	12.58	175801
2024-06-07	12.50	12.70	12.39	12.53	154819
2024-06-10	12.53	13.50	12.50	13.34	910099
2024-06-11	13.39	13.92	13.25	13.67	591299
2024-06-12	13.80	13.90	13.58	13.61	204388
2024-06-13	13.59	13.86	13.50	13.62	366201
2024-06-14	13.50	13.67	13.34	13.44	309705
2024-06-17	13.38	13.38	13.05	13.28	415262
2024-06-18	13.20	13.32	13.06	13.12	615452
2024-06-20	13.08	13.32	13.04	13.32	334647
2024-06-21	13.43	13.48	13.06	13.10	929671
2024-06-24	13.09	13.61	13.02	13.60	658228
2024-06-25	13.76	14.31	13.67	14.23	368722
2024-06-26	14.27	14.40	14.11	14.25	270741
2024-06-27	14.25	14.30	13.83	14.03	381558
2024-06-28	14.05	14.37	13.97	14.31	686742
2024-07-01	14.22	14.51	14.08	14.51	352397
2024-07-02	14.54	14.68	14.38	14.43	260307
2024-07-03	14.43	14.49	14.33	14.48	73580
2024-07-05	14.42	14.45	14.22	14.40	212679
2024-07-08	14.32	14.47	14.20	14.25	158333
2024-07-09	14.24	14.45	14.12	14.26	109065
2024-07-10	14.32	14.32	14.01	14.09	203962
2024-07-11	14.15	14.35	14.01	14.24	308242
2024-07-12	14.33	14.33	13.94	14.12	205573
2024-07-15	14.12	14.38	14.10	14.27	163618
2024-07-16	14.08	14.73	14.03	14.54	315275
2024-07-17	14.57	14.84	14.53	14.82	212018
2024-07-18	14.83	15.17	14.65	14.73	201064
2024-07-19	14.70	14.74	14.26	14.28	172271
2024-07-22	14.34	14.51	14.22	14.38	144149
2024-07-23	14.44	14.68	14.29	14.51	291365
2024-07-24	14.51	14.51	14.04	14.06	234221
2024-07-25	14.17	14.41	13.96	13.96	233146
2024-07-26	13.96	14.48	13.96	14.26	190030
2024-07-29	14.10	14.41	14.07	14.25	202957
2024-07-30	14.32	14.45	13.98	13.88	103333
2024-07-31	13.85	14.11	13.83	13.94	259433
2024-08-01	13.50	13.50	12.70	13.47	1652157
2024-08-02	13.49	13.61	13.15	13.36	504268
2024-08-05	12.78	12.99	12.40	12.87	885266
2024-08-06	13.00	13.35	12.77	13.28	899790
2024-08-07	13.52	13.58	13.20	13.34	580254
2024-08-08	13.52	13.62	13.31	13.45	526749
2024-08-09	13.53	13.56	13.33	13.35	252993
2024-08-12	13.32	13.33	13.03	13.05	375813
2024-08-13	13.03	13.22	12.73	12.85	681414
2024-08-14	12.85	13.16	12.74	13.15	437678
2024-08-15	13.17	13.53	13.03	13.34	246254
2024-08-16	13.22	13.87	13.22	13.82	184820
2024-08-19	13.93	14.00	13.75	14.00	156754
2024-08-20	14.09	14.09	13.51	13.57	165948
2024-08-21	13.61	13.63	13.18	13.22	305561
2024-08-22	13.28	13.28	13.06	13.09	291521
2024-08-23	13.22	13.60	13.20	13.42	503409
2024-08-26	13.58	13.63	13.35	13.56	200958
2024-08-27	13.47	13.53	13.39	13.45	270957
2024-08-28	13.40	13.52	13.30	13.41	517227
2024-08-29	13.55	13.88	13.43	13.85	420582
2024-08-30	13.81	13.90	13.67	13.86	172084
2024-09-03	13.68	13.82	13.38	13.52	369712
2024-09-04	13.53	13.59	13.01	13.10	394347
2024-09-05	13.17	13.35	13.08	13.13	127067
2024-09-06	13.12	13.30	12.86	12.88	475630
2024-09-09	12.85	13.10	12.81	12.82	145298
2024-09-10	12.85	13.12	12.76	12.97	497177
2024-09-11	12.85	13.17	12.75	12.75	381623
2024-09-12	12.89	13.19	12.81	12.84	258650
2024-09-13	12.97	13.24	12.86	13.00	269408
2024-09-16	13.20	13.43	12.96	13.41	205742
2024-09-17	13.43	13.67	13.21	13.33	309036
2024-09-18	13.25	13.48	13.09	13.35	235246
2024-09-19	13.35	13.35	12.92	13.10	369232
2024-09-20	12.90	13.04	12.90	12.90	885271
2024-09-23	12.90	13.24	12.90	13.04	190296
2024-09-24	13.01	13.20	13.01	13.14	140122
2024-09-25	13.15	13.24	13.05	13.14	202170
2024-09-26	13.28	13.28	13.04	13.11	439716
2024-09-27	13.17	13.17	12.96	13.08	235703
2024-09-30	13.11	13.57	13.01	13.37	393963
2024-10-01	13.29	13.54	13.20	13.50	261799
2024-10-02	13.60	13.69	13.27	13.43	134491
2024-10-03	13.45	13.60	13.32	13.56	148012
2024-10-04	13.51	13.62	13.46	13.55	104145
2024-10-07	13.55	13.67	13.36	13.43	151328
2024-10-08	13.29	13.31	13.09	13.19	370964
2024-10-09	13.09	13.27	13.09	13.26	134799
2024-10-10	13.35	13.76	13.22	13.67	232664
2024-10-11	13.80	13.84	13.56	13.57	158871
2024-10-14	13.45	13.73	13.38	13.53	179585
2024-10-15	13.36	13.55	13.20	13.50	250050
2024-10-16	13.51	13.57	13.33	13.49	204028
2024-10-17	13.55	13.57	13.13	13.23	510179
2024-10-18	13.25	13.28	13.12	13.19	200538
2024-10-21	13.05	13.33	13.03	13.08	561862
2024-10-22	13.14	13.16	12.90	12.95	333823
2024-10-23	12.87	13.11	12.87	13.00	482495
2024-10-24	13.11	13.13	12.89	12.98	368892
2024-10-25	13.05	13.05	12.92	12.97	331279
2024-10-28	12.93	12.98	12.87	12.90	275841
2024-10-29	12.90	13.01	12.84	12.98	353316
2024-10-30	13.08	13.08	12.87	12.73	440027
2024-10-31	12.33	12.62	11.12	11.31	2428077
2024-11-01	11.40	11.40	10.98	11.05	1228680
2024-11-04	11.00	11.00	10.73	10.80	963223
2024-11-05	10.71	11.21	10.71	11.21	584988
2024-11-06	11.52	11.75	11.41	11.64	559871
2024-11-07	11.60	11.72	11.53	11.62	280080
2024-11-08	11.55	11.66	11.18	11.32	1093477
2024-11-11	11.33	11.37	11.11	11.24	698877
2024-11-12	11.31	11.31	10.75	10.79	577789
2024-11-13	10.89	11.25	10.77	11.17	389042
2024-11-14	11.19	11.53	11.15	11.52	313033
2024-11-15	11.55	11.85	11.41	11.79	484395
2024-11-18	11.82	12.00	11.60	11.94	414397
2024-11-19	11.90	11.90	11.63	11.72	515510
2024-11-20	11.72	11.83	11.38	11.56	507162
2024-11-21	11.52	11.64	11.35	11.60	382240
2024-11-22	11.60	11.81	11.44	11.78	494635
2024-11-25	11.80	11.80	11.38	11.74	593416
2024-11-26	11.73	11.83	11.64	11.81	400904
2024-11-27	11.74	12.00	11.72	11.80	251356
2024-11-29	11.91	12.00	11.82	11.98	176581
2024-12-02	11.93	11.97	11.72	11.91	288830
2024-12-03	12.00	12.00	11.63	11.78	186304
2024-12-04	11.70	11.70	11.28	11.39	186658
2024-12-05	11.25	11.47	11.22	11.39	216617
2024-12-06	11.35	11.43	11.03	11.04	516844
2024-12-09	11.01	11.24	10.82	10.82	305737
2024-12-10	10.95	11.11	10.63	10.78	908514
2024-12-11	10.77	11.23	10.77	11.03	646147
2024-12-12	11.00	11.27	10.90	10.91	188922
2024-12-13	10.83	11.00	10.54	10.59	630091
2024-12-16	10.64	10.69	10.25	10.27	323280
2024-12-17	10.25	10.39	10.18	10.31	1532733
2024-12-18	10.31	10.51	10.13	10.13	390386
2024-12-19	10.41	10.47	9.92	9.92	395206
2024-12-20	9.92	10.13	9.86	10.00	1290986
2024-12-23	10.15	10.18	9.88	10.08	367651
2024-12-24	10.17	10.36	10.13	10.35	115791
2024-12-26	10.26	10.33	10.01	10.09	227862
2024-12-27	9.98	10.20	9.94	10.19	486882
2024-12-30	10.04	10.16	9.96	10.03	622016
2024-12-31	9.98	10.22	9.96	10.11	306855
2025-01-02	10.24	10.56	10.16	10.55	954771
2025-01-03	10.50	10.70	10.31	10.39	865859
2025-01-06	10.42	10.55	10.37	10.51	191206
2025-01-07	10.48	10.59	10.29	10.55	279187
2025-01-08	10.53	10.65	10.20	10.36	330330
2025-01-10	10.21	10.50	10.16	10.35	297470
2025-01-13	10.32	10.61	10.19	10.31	251674
2025-01-14	10.35	10.57	10.27	10.44	348826
2025-01-15	10.44	10.57	10.25	10.44	466172
2025-01-16	10.44	10.74	10.43	10.70	723136
2025-01-17	10.68	10.85	10.63	10.82	732051
2025-01-21	10.84	10.91	10.38	10.47	842038
2025-01-22	10.39	10.66	10.30	10.43	496029
2025-01-23	10.48	10.71	10.29	10.49	561527
2025-01-24	10.53	10.71	10.47	10.58	385889
2025-01-27	10.60	10.60	10.33	10.36	431776
2025-01-28	10.30	10.56	10.28	10.54	422243
2025-01-29	10.62	10.71	10.36	10.47	436695
2025-01-30	10.55	11.09	10.31	10.85	3623339
2025-01-31	10.79	10.88	10.50	10.52	1027562
2025-02-03	10.45	10.86	10.40	10.53	965968
2025-02-04	10.52	10.95	10.51	10.82	728583
2025-02-05	10.91	11.00	10.72	10.95	807847
2025-02-06	11.07	11.07	10.77	10.81	666243
2025-02-07	10.77	10.98	10.74	10.98	548894
2025-02-10	11.10	11.28	10.84	10.92	1504565
2025-02-11	10.95	11.05	10.50	10.53	480939
2025-02-12	10.41	10.58	10.29	10.41	480360
2025-02-13	10.51	11.92	10.51	11.88	1011003
2025-02-14	11.91	12.00	11.76	11.87	566488
2025-02-18	11.95	12.30	11.94	12.30	362870
2025-02-19	12.24	12.33	11.92	12.26	341521
2025-02-20	12.16	12.41	12.08	12.39	491385
2025-02-21	12.38	12.43	11.97	12.01	267558
2025-02-24	12.11	12.14	11.74	12.09	443050
2025-02-25	12.18	12.19	11.76	12.05	480658
2025-02-26	12.18	12.39	12.06	12.27	286657
2025-02-27	12.32	12.51	12.23	12.31	295710
2025-02-28	12.40	12.84	12.25	12.84	584998
2025-03-03	13.63	13.77	12.94	13.21	2482946
2025-03-04	12.90	13.30	12.83	13.07	852224
2025-03-05	13.17	13.21	12.67	12.88	538486
2025-03-06	12.79	13.31	12.72	12.88	782008
2025-03-07	12.75	13.40	12.75	13.15	560349
2025-03-10	13.01	13.54	13.01	13.26	736256
2025-03-11	13.31	13.34	12.84	13.09	699341

Explore More About GEL

Coins representing dividend payouts and trends

GEL Dividend History

Discover Genesis Energy LP'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

GEL Stock Split History

Discover Genesis Energy LP'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

GEL Historical Prices

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

Web Analytics