GIL Historical Prices

Summary

Key Stock Metrics

32.23

(May 2, 2024)

52-Week Low

55.39

(February 21, 2025)

52-Week High

55.39

(February 21, 2025)

All-Time High

47.98

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-19	0.44	0.44	0.41	0.41	1307200
1998-06-22	0.41	0.41	0.41	0.41	689600
1998-06-23	0.41	0.43	0.41	0.42	296000
1998-06-24	0.42	0.42	0.42	0.42	60800
1998-06-25	0.42	0.43	0.42	0.42	153600
1998-06-26	0.42	0.43	0.42	0.43	176000
1998-06-29	0.42	0.42	0.41	0.41	409600
1998-06-30	0.41	0.41	0.41	0.41	68800
1998-07-01	0.40	0.41	0.39	0.40	368000
1998-07-02	0.39	0.39	0.39	0.39	225600
1998-07-06	0.40	0.40	0.40	0.40	12800
1998-07-07	0.40	0.40	0.38	0.38	953600
1998-07-08	0.38	0.40	0.38	0.39	364800
1998-07-09	0.40	0.41	0.39	0.41	232000
1998-07-10	0.42	0.42	0.41	0.41	395200
1998-07-13	0.42	0.43	0.42	0.43	188800
1998-07-14	0.43	0.50	0.43	0.48	2052800
1998-07-15	0.47	0.47	0.45	0.47	1188800
1998-07-16	0.48	0.48	0.46	0.48	652800
1998-07-17	0.49	0.52	0.49	0.50	788800
1998-07-20	0.50	0.54	0.50	0.52	540800
1998-07-21	0.54	0.54	0.52	0.52	608000
1998-07-22	0.53	0.55	0.52	0.52	512000
1998-07-23	0.50	0.52	0.50	0.50	198400
1998-07-24	0.51	0.51	0.50	0.50	84800
1998-07-27	0.50	0.51	0.50	0.51	67200
1998-07-28	0.52	0.54	0.50	0.53	320000
1998-07-29	0.54	0.54	0.51	0.52	188800
1998-07-30	0.52	0.53	0.51	0.52	174400
1998-07-31	0.52	0.52	0.51	0.51	81600
1998-08-03	0.52	0.53	0.52	0.52	212800
1998-08-04	0.53	0.53	0.51	0.51	73600
1998-08-05	0.52	0.52	0.51	0.52	51200
1998-08-06	0.51	0.51	0.51	0.51	30400
1998-08-07	0.50	0.51	0.50	0.51	68800
1998-08-10	0.52	0.55	0.52	0.55	636800
1998-08-11	0.55	0.56	0.55	0.55	113600
1998-08-12	0.56	0.59	0.56	0.57	184000
1998-08-13	0.59	0.60	0.57	0.58	412800
1998-08-14	0.59	0.59	0.55	0.55	201600
1998-08-17	0.54	0.54	0.52	0.52	251200
1998-08-18	0.52	0.53	0.52	0.52	32000
1998-08-19	0.52	0.53	0.52	0.53	9600
1998-08-20	0.51	0.53	0.51	0.53	65600
1998-08-21	0.52	0.52	0.50	0.50	76800
1998-08-24	0.51	0.51	0.50	0.51	48000
1998-08-25	0.52	0.52	0.46	0.49	204800
1998-08-26	0.50	0.50	0.49	0.49	14400
1998-08-27	0.48	0.48	0.47	0.47	54400
1998-08-28	0.46	0.46	0.46	0.46	16000
1998-08-31	0.45	0.45	0.42	0.42	78400
1998-09-01	0.41	0.45	0.41	0.43	108800
1998-09-02	0.44	0.45	0.44	0.45	41600
1998-09-03	0.45	0.45	0.44	0.44	27200
1998-09-04	0.45	0.47	0.43	0.46	179200
1998-09-08	0.47	0.47	0.46	0.47	20800
1998-09-11	0.46	0.46	0.45	0.45	11200
1998-09-14	0.46	0.46	0.46	0.46	1600
1998-09-15	0.47	0.47	0.47	0.47	9600
1998-09-16	0.46	0.46	0.45	0.45	48000
1998-09-18	0.46	0.46	0.46	0.46	4800
1998-09-22	0.45	0.45	0.45	0.45	14400
1998-09-23	0.46	0.47	0.46	0.47	86400
1998-09-24	0.46	0.46	0.46	0.46	3200
1998-09-28	0.47	0.48	0.47	0.48	16000
1998-09-29	0.47	0.47	0.46	0.46	11200
1998-09-30	0.48	0.48	0.48	0.48	6400
1998-10-01	0.47	0.47	0.46	0.46	33600
1998-10-02	0.45	0.45	0.45	0.45	32000
1998-10-05	0.45	0.45	0.44	0.44	56000
1998-10-06	0.45	0.46	0.45	0.46	56000
1998-10-08	0.45	0.45	0.43	0.44	35200
1998-10-12	0.46	0.46	0.46	0.46	32000
1998-10-13	0.46	0.46	0.45	0.45	124800
1998-10-14	0.46	0.46	0.46	0.46	1600
1998-10-15	0.45	0.45	0.45	0.45	3200
1998-10-19	0.46	0.46	0.46	0.46	9600
1998-10-20	0.47	0.47	0.46	0.46	27200
1998-10-21	0.45	0.45	0.45	0.45	19200
1998-10-22	0.45	0.45	0.45	0.45	16000
1998-10-23	0.45	0.45	0.45	0.45	48000
1998-10-26	0.45	0.45	0.44	0.44	59200
1998-10-27	0.44	0.45	0.43	0.45	70400
1998-10-28	0.44	0.44	0.41	0.42	136000
1998-10-29	0.42	0.42	0.40	0.41	76800
1998-10-30	0.42	0.42	0.41	0.41	41600
1998-11-02	0.41	0.41	0.41	0.41	22400
1998-11-04	0.42	0.42	0.41	0.42	80000
1998-11-05	0.42	0.42	0.40	0.40	161600
1998-11-06	0.41	0.42	0.41	0.41	251200
1998-11-09	0.41	0.43	0.41	0.43	49600
1998-11-10	0.43	0.43	0.43	0.43	76800
1998-11-11	0.44	0.45	0.44	0.44	68800
1998-11-12	0.45	0.45	0.45	0.45	6400
1998-11-13	0.45	0.47	0.44	0.45	238400
1998-11-16	0.44	0.44	0.43	0.43	49600
1998-11-17	0.44	0.44	0.43	0.44	19200
1998-11-18	0.43	0.43	0.42	0.42	80000
1998-11-19	0.43	0.44	0.43	0.44	24000
1998-11-20	0.44	0.44	0.43	0.44	212800
1998-11-23	0.44	0.45	0.44	0.45	83200
1998-11-24	0.45	0.46	0.44	0.45	94400
1998-11-25	0.46	0.47	0.45	0.46	48000
1998-11-27	0.46	0.46	0.46	0.46	3200
1998-11-30	0.47	0.48	0.47	0.48	328000
1998-12-01	0.46	0.46	0.45	0.45	57600
1998-12-02	0.45	0.46	0.45	0.46	70400
1998-12-03	0.45	0.46	0.45	0.45	46400
1998-12-04	0.45	0.45	0.45	0.45	38400
1998-12-07	0.45	0.45	0.43	0.44	328000
1998-12-08	0.45	0.45	0.43	0.44	57600
1998-12-09	0.43	0.47	0.43	0.47	169600
1998-12-10	0.48	0.52	0.48	0.50	1371200
1998-12-11	0.50	0.50	0.47	0.48	208000
1998-12-14	0.48	0.49	0.47	0.48	180800
1998-12-15	0.49	0.49	0.48	0.49	124800
1998-12-16	0.48	0.48	0.45	0.46	209600
1998-12-17	0.46	0.46	0.46	0.46	152000
1998-12-18	0.46	0.46	0.46	0.46	25600
1998-12-21	0.46	0.46	0.46	0.46	12800
1998-12-22	0.46	0.46	0.45	0.45	156800
1998-12-23	0.46	0.48	0.46	0.48	256000
1998-12-24	0.49	0.49	0.48	0.49	60800
1998-12-28	0.49	0.49	0.48	0.48	4800
1998-12-29	0.48	0.48	0.48	0.48	12800
1998-12-30	0.48	0.50	0.48	0.50	64000
1998-12-31	0.51	0.52	0.51	0.52	72000
1999-01-04	0.53	0.54	0.53	0.53	25600
1999-01-05	0.54	0.54	0.52	0.52	313600
1999-01-06	0.52	0.52	0.51	0.52	275200
1999-01-07	0.52	0.52	0.49	0.49	99200
1999-01-08	0.51	0.51	0.49	0.50	57600
1999-01-11	0.49	0.49	0.48	0.48	147200
1999-01-12	0.48	0.48	0.47	0.48	94400
1999-01-13	0.48	0.48	0.46	0.46	33600
1999-01-14	0.47	0.48	0.46	0.46	70400
1999-01-15	0.47	0.47	0.47	0.47	32000
1999-01-19	0.48	0.48	0.48	0.48	20800
1999-01-20	0.48	0.48	0.48	0.48	139200
1999-01-21	0.48	0.48	0.47	0.47	428800
1999-01-22	0.47	0.47	0.47	0.47	3200
1999-01-25	0.48	0.49	0.48	0.48	2475200
1999-01-26	0.48	0.54	0.48	0.54	1252800
1999-01-27	0.54	0.55	0.54	0.54	360000
1999-01-28	0.55	0.56	0.54	0.56	2480000
1999-01-29	0.55	0.58	0.55	0.58	88000
1999-02-01	0.59	0.59	0.58	0.59	176000
1999-02-02	0.58	0.59	0.58	0.59	43200
1999-02-03	0.59	0.67	0.59	0.66	334400
1999-02-04	0.68	0.75	0.68	0.69	838400
1999-02-05	0.68	0.69	0.67	0.69	440000
1999-02-08	0.68	0.68	0.67	0.67	17600
1999-02-09	0.68	0.69	0.66	0.67	843200
1999-02-10	0.69	0.72	0.69	0.70	625600
1999-02-11	0.69	0.71	0.69	0.70	1089600
1999-02-12	0.71	0.75	0.71	0.75	118400
1999-02-16	0.75	0.78	0.75	0.77	672000
1999-02-17	0.78	0.78	0.77	0.78	356800
1999-02-18	0.77	0.80	0.77	0.79	414400
1999-02-19	0.80	0.80	0.80	0.80	160000
1999-02-22	0.80	0.82	0.80	0.80	1913600
1999-02-23	0.81	0.84	0.81	0.83	715200
1999-02-24	0.84	0.84	0.82	0.82	110400
1999-02-25	0.81	0.82	0.80	0.80	105600
1999-02-26	0.81	0.81	0.80	0.81	203200
1999-03-01	0.81	0.81	0.77	0.77	200000
1999-03-02	0.76	0.77	0.74	0.75	347200
1999-03-03	0.75	0.77	0.75	0.76	120000
1999-03-04	0.76	0.76	0.75	0.76	320000
1999-03-05	0.77	0.78	0.77	0.78	96000
1999-03-08	0.78	0.79	0.77	0.79	108800
1999-03-09	0.80	0.81	0.80	0.80	736000
1999-03-10	0.80	0.80	0.80	0.80	33600
1999-03-11	0.80	0.80	0.79	0.79	44800
1999-03-12	0.78	0.80	0.78	0.78	96000
1999-03-15	0.78	0.80	0.78	0.80	51200
1999-03-16	0.79	0.80	0.79	0.80	38400
1999-03-17	0.79	0.79	0.79	0.79	24000
1999-03-18	0.79	0.79	0.77	0.77	70400
1999-03-19	0.77	0.78	0.77	0.77	132800
1999-03-22	0.77	0.78	0.77	0.77	99200
1999-03-23	0.77	0.77	0.77	0.77	113600
1999-03-24	0.76	0.76	0.75	0.75	38400
1999-03-25	0.76	0.76	0.76	0.76	609600
1999-03-26	0.75	0.76	0.75	0.76	35200
1999-03-29	0.75	0.75	0.75	0.75	60800
1999-03-30	0.75	0.75	0.75	0.75	43200
1999-03-31	0.76	0.78	0.75	0.77	104000
1999-04-01	0.76	0.78	0.76	0.77	88000
1999-04-05	0.77	0.80	0.77	0.80	88000
1999-04-06	0.80	0.81	0.80	0.80	43200
1999-04-07	0.81	0.82	0.80	0.81	360000
1999-04-08	0.81	0.81	0.81	0.81	177600
1999-04-09	0.80	0.82	0.80	0.82	1016000
1999-04-12	0.81	0.81	0.80	0.81	276800
1999-04-13	0.81	0.81	0.80	0.80	67200
1999-04-14	0.80	0.80	0.79	0.80	276800
1999-04-15	0.80	0.80	0.80	0.80	46400
1999-04-16	0.80	0.80	0.80	0.80	16000
1999-04-20	0.80	0.80	0.77	0.78	97600
1999-04-21	0.77	0.77	0.77	0.77	8000
1999-04-22	0.78	0.78	0.78	0.78	4800
1999-04-23	0.78	0.79	0.77	0.79	124800
1999-04-26	0.78	0.78	0.78	0.78	6400
1999-04-27	0.79	0.79	0.78	0.78	8000
1999-04-28	0.77	0.80	0.77	0.80	75200
1999-04-29	0.81	0.84	0.81	0.83	123200
1999-04-30	0.84	0.84	0.84	0.84	43200
1999-05-03	0.84	0.84	0.83	0.83	57600
1999-05-04	0.83	0.90	0.83	0.90	715200
1999-05-05	0.91	0.91	0.88	0.89	203200
1999-05-06	0.89	0.89	0.88	0.88	14400
1999-05-07	0.87	0.87	0.82	0.84	587200
1999-05-10	0.83	0.83	0.79	0.79	284800
1999-05-11	0.78	0.78	0.74	0.77	684800
1999-05-12	0.79	0.80	0.78	0.79	10320000
1999-05-13	0.79	0.83	0.79	0.82	2246400
1999-05-14	0.80	0.82	0.80	0.81	888000
1999-05-17	0.81	0.82	0.81	0.82	904000
1999-05-18	0.84	0.84	0.83	0.84	790400
1999-05-19	0.84	0.94	0.84	0.93	1006400
1999-05-20	0.95	1.03	0.95	0.98	1678400
1999-05-21	0.98	1.02	0.98	1.00	1472000
1999-05-24	1.00	1.01	1.00	1.00	168000
1999-05-25	1.00	1.03	1.00	1.02	1457600
1999-05-26	1.02	1.02	0.99	1.00	550400
1999-05-27	1.00	1.00	0.98	0.98	235200
1999-05-28	0.98	0.99	0.98	0.98	56000
1999-06-01	0.98	1.00	0.98	0.99	164800
1999-06-02	0.99	1.00	0.98	0.98	96000
1999-06-03	0.99	1.00	0.98	0.99	92800
1999-06-04	1.00	1.00	0.99	0.99	40000
1999-06-07	0.98	1.02	0.98	1.01	1705600
1999-06-08	1.02	1.02	1.00	1.00	35200
1999-06-09	1.01	1.03	1.01	1.02	612800
1999-06-10	1.02	1.04	1.02	1.04	232000
1999-06-11	1.04	1.10	1.04	1.10	1244800
1999-06-14	1.11	1.13	1.11	1.12	1206400
1999-06-15	1.12	1.14	1.12	1.13	592000
1999-06-16	1.14	1.15	1.13	1.14	665600
1999-06-17	1.16	1.17	1.15	1.17	414400
1999-06-18	1.17	1.20	1.16	1.20	297600
1999-06-21	1.20	1.20	1.16	1.17	156800
1999-06-22	1.17	1.17	1.13	1.13	1112000
1999-06-23	1.13	1.13	1.12	1.13	152000
1999-06-24	1.12	1.15	1.12	1.14	76800
1999-06-25	1.14	1.14	1.13	1.14	270400
1999-06-28	1.14	1.14	1.12	1.12	166400
1999-06-29	1.11	1.11	1.06	1.06	472000
1999-06-30	1.06	1.06	1.05	1.05	131200
1999-07-01	1.05	1.05	1.03	1.03	177600
1999-07-02	1.03	1.03	1.02	1.02	68800
1999-07-06	1.03	1.03	1.01	1.02	208000
1999-07-07	1.01	1.01	1.00	1.00	419200
1999-07-08	1.00	1.02	1.00	1.02	646400
1999-07-09	1.03	1.03	1.02	1.02	339200
1999-07-12	1.03	1.05	1.02	1.05	582400
1999-07-13	1.05	1.06	1.05	1.06	286400
1999-07-14	1.07	1.08	1.06	1.07	657600
1999-07-15	1.07	1.07	1.07	1.07	6400
1999-07-16	1.07	1.07	1.05	1.07	193600
1999-07-19	1.07	1.09	1.07	1.09	100800
1999-07-20	1.09	1.09	1.08	1.09	244800
1999-07-21	1.09	1.09	1.08	1.09	105600
1999-07-22	1.09	1.12	1.09	1.12	1622400
1999-07-23	1.12	1.13	1.12	1.13	211200
1999-07-26	1.14	1.17	1.13	1.17	251200
1999-07-27	1.16	1.30	1.16	1.26	1070400
1999-07-28	1.27	1.39	1.26	1.38	993600
1999-07-29	1.36	1.38	1.31	1.32	2310400
1999-07-30	1.32	1.32	1.28	1.29	457600
1999-08-02	1.29	1.29	1.29	1.29	8000
1999-08-03	1.30	1.40	1.30	1.36	1620800
1999-08-04	1.37	1.37	1.31	1.31	1376000
1999-08-05	1.30	1.32	1.30	1.32	1539200
1999-08-06	1.33	1.52	1.32	1.48	8315200
1999-08-09	1.47	1.47	1.42	1.42	2136000
1999-08-10	1.42	1.43	1.41	1.41	236800
1999-08-11	1.41	1.41	1.37	1.37	737600
1999-08-12	1.37	1.37	1.34	1.34	99200
1999-08-13	1.33	1.33	1.24	1.25	1163200
1999-08-16	1.25	1.25	1.21	1.21	408000
1999-08-17	1.22	1.22	1.21	1.22	704000
1999-08-18	1.22	1.23	1.22	1.23	1792000
1999-08-19	1.23	1.24	1.23	1.23	880000
1999-08-20	1.24	1.25	1.24	1.24	2428800
1999-08-23	1.24	1.24	1.23	1.23	545600
1999-08-24	1.23	1.23	1.22	1.23	1126400
1999-08-25	1.23	1.23	1.19	1.20	736000
1999-08-26	1.20	1.20	1.16	1.17	640000
1999-08-27	1.16	1.17	1.15	1.15	2476800
1999-08-30	1.14	1.15	1.14	1.14	198400
1999-08-31	1.15	1.18	1.15	1.17	1774400
1999-09-01	1.18	1.22	1.18	1.22	1368000
1999-09-02	1.22	1.23	1.21	1.21	377600
1999-09-03	1.22	1.23	1.21	1.22	316800
1999-09-07	1.23	1.23	1.22	1.22	396800
1999-09-08	1.23	1.27	1.23	1.26	675200
1999-09-09	1.26	1.26	1.24	1.25	296000
1999-09-10	1.24	1.25	1.23	1.24	88000
1999-09-13	1.24	1.24	1.23	1.24	166400
1999-09-14	1.24	1.24	1.20	1.21	294400
1999-09-15	1.21	1.21	1.20	1.20	2604800
1999-09-16	1.20	1.21	1.20	1.21	1504000
1999-09-17	1.22	1.22	1.21	1.22	240000
1999-09-20	1.22	1.22	1.20	1.20	105600
1999-09-21	1.20	1.20	1.19	1.19	169600
1999-09-22	1.20	1.20	1.18	1.18	121600
1999-09-23	1.18	1.18	1.17	1.17	27200
1999-09-24	1.16	1.16	1.15	1.15	132800
1999-09-27	1.17	1.17	1.13	1.13	337600
1999-09-28	1.13	1.13	1.11	1.11	137600
1999-09-29	1.10	1.10	1.09	1.09	569600
1999-09-30	1.08	1.08	1.07	1.08	811200
1999-10-01	1.06	1.06	1.05	1.05	323200
1999-10-04	1.06	1.06	1.05	1.05	84800
1999-10-05	1.05	1.05	1.05	1.05	43200
1999-10-06	1.03	1.03	1.00	1.00	1976000
1999-10-07	0.99	0.99	0.91	0.92	916800
1999-10-08	0.91	0.98	0.91	0.98	1782400
1999-10-11	0.98	1.06	0.98	1.05	377600
1999-10-12	1.05	1.08	1.00	1.03	1041600
1999-10-13	1.01	1.01	0.99	1.01	104000
1999-10-14	1.02	1.02	1.01	1.02	256000
1999-10-15	1.02	1.02	0.98	0.98	254400
1999-10-18	1.00	1.00	0.94	0.96	561600
1999-10-19	0.96	1.00	0.96	0.97	240000
1999-10-20	0.98	0.99	0.98	0.99	456000
1999-10-21	0.98	0.99	0.98	0.99	110400
1999-10-22	1.00	1.01	0.99	0.99	192000
1999-10-25	1.00	1.00	0.98	1.00	206400
1999-10-26	1.01	1.20	1.01	1.19	860800
1999-10-27	1.20	1.20	1.14	1.14	166400
1999-10-28	1.15	1.15	1.13	1.13	720000
1999-10-29	1.13	1.20	1.13	1.19	3756800
1999-11-01	1.20	1.20	1.17	1.18	129600
1999-11-02	1.18	1.18	1.16	1.17	574400
1999-11-03	1.18	1.18	1.17	1.18	339200
1999-11-04	1.19	1.20	1.19	1.19	955200
1999-11-05	1.19	1.21	1.19	1.21	465600
1999-11-08	1.20	1.21	1.20	1.20	484800
1999-11-09	1.21	1.22	1.20	1.20	352000
1999-11-10	1.20	1.20	1.19	1.19	830400
1999-11-11	1.20	1.20	1.19	1.19	320000
1999-11-12	1.19	1.20	1.18	1.18	534400
1999-11-15	1.17	1.18	1.16	1.16	140800
1999-11-16	1.16	1.17	1.15	1.15	54400
1999-11-17	1.15	1.15	1.13	1.13	755200
1999-11-18	1.13	1.13	1.08	1.13	254400
1999-11-19	1.12	1.18	1.12	1.18	528000
1999-11-22	1.18	1.21	1.18	1.21	288000
1999-11-23	1.21	1.21	1.14	1.14	272000
1999-11-24	1.15	1.15	1.07	1.12	1033600
1999-11-26	1.13	1.14	1.13	1.14	56000
1999-11-29	1.13	1.13	1.10	1.11	160000
1999-11-30	1.11	1.11	1.07	1.09	208000
1999-12-01	1.12	1.12	1.04	1.06	409600
1999-12-02	1.07	1.09	1.07	1.07	107200
1999-12-03	1.08	1.17	1.08	1.17	1518400
1999-12-06	1.23	1.25	1.17	1.20	1126400
1999-12-07	1.18	1.20	1.18	1.20	302400
1999-12-08	1.21	1.27	1.21	1.26	633600
1999-12-09	1.26	1.27	1.23	1.27	1379200
1999-12-10	1.28	1.39	1.27	1.38	2419200
1999-12-13	1.36	1.41	1.36	1.41	928000
1999-12-14	1.42	1.44	1.41	1.44	1873600
1999-12-15	1.45	1.48	1.44	1.46	380800
1999-12-16	1.47	1.47	1.44	1.44	448000
1999-12-17	1.44	1.44	1.41	1.41	1728000
1999-12-20	1.38	1.38	1.35	1.35	505600
1999-12-21	1.34	1.34	1.25	1.25	467200
1999-12-22	1.23	1.23	1.15	1.18	963200
1999-12-23	1.18	1.21	1.18	1.19	1148800
1999-12-27	1.19	1.19	1.19	1.19	22400
1999-12-28	1.18	1.18	1.16	1.16	17600
1999-12-29	1.16	1.16	1.12	1.12	2000000
1999-12-30	1.12	1.13	1.12	1.12	1356800
1999-12-31	1.13	1.13	1.13	1.13	51200
2000-01-03	1.13	1.14	1.11	1.12	1028800
2000-01-04	1.11	1.13	1.10	1.12	323200
2000-01-05	1.13	1.20	1.12	1.19	689600
2000-01-06	1.22	1.25	1.20	1.25	763200
2000-01-07	1.24	1.26	1.24	1.26	502400
2000-01-10	1.26	1.27	1.25	1.25	985600
2000-01-11	1.25	1.26	1.25	1.25	588800
2000-01-12	1.24	1.25	1.23	1.25	344000
2000-01-13	1.25	1.30	1.25	1.30	99200
2000-01-14	1.31	1.34	1.31	1.33	179200
2000-01-18	1.33	1.38	1.33	1.38	123200
2000-01-19	1.38	1.41	1.38	1.41	307200
2000-01-20	1.41	1.46	1.41	1.45	276800
2000-01-21	1.44	1.45	1.43	1.45	1292800
2000-01-24	1.43	1.44	1.41	1.44	425600
2000-01-25	1.45	1.55	1.45	1.54	1361600
2000-01-26	1.53	1.56	1.48	1.55	560000
2000-01-27	1.56	1.56	1.55	1.55	36800
2000-01-28	1.55	1.59	1.55	1.59	1809600
2000-01-31	1.59	1.69	1.58	1.65	1672000
2000-02-01	1.65	1.68	1.63	1.63	555200
2000-02-02	1.64	1.69	1.64	1.69	275200
2000-02-03	1.88	1.89	1.80	1.81	1665600
2000-02-04	1.82	1.82	1.75	1.75	414400
2000-02-07	1.78	1.79	1.75	1.75	516800
2000-02-08	1.76	1.77	1.74	1.76	1710400
2000-02-09	1.85	2.05	1.85	2.02	3488000
2000-02-10	2.05	2.21	2.05	2.18	2652800
2000-02-11	2.19	2.23	2.19	2.20	753600
2000-02-14	2.22	2.25	2.14	2.18	6083200
2000-02-15	2.18	2.18	2.00	2.03	1121600
2000-02-16	2.01	2.01	1.86	1.92	952000
2000-02-17	1.94	2.00	1.93	1.93	1092800
2000-02-18	1.95	2.00	1.95	1.97	262400
2000-02-22	1.99	1.99	1.84	1.91	1211200
2000-02-23	1.91	1.96	1.88	1.95	836800
2000-02-24	1.93	1.97	1.89	1.97	299200
2000-02-25	1.96	1.98	1.95	1.98	244800
2000-02-28	1.97	2.00	1.94	2.00	321600
2000-02-29	2.00	2.01	1.97	1.98	1166400
2000-03-01	1.97	1.98	1.94	1.97	121600
2000-03-02	1.98	1.98	1.94	1.94	57600
2000-03-03	1.95	2.02	1.95	2.02	425600
2000-03-06	2.01	2.07	2.00	2.07	582400
2000-03-07	2.09	2.14	2.08	2.08	302400
2000-03-08	2.08	2.09	2.03	2.03	379200
2000-03-09	2.04	2.04	2.01	2.04	484800
2000-03-10	2.05	2.05	1.99	1.99	260800
2000-03-13	2.00	2.00	1.97	1.97	51200
2000-03-14	1.98	1.98	1.83	1.83	636800
2000-03-15	1.84	1.89	1.84	1.88	803200
2000-03-16	1.89	1.93	1.88	1.89	222400
2000-03-17	1.91	1.93	1.91	1.92	209600
2000-03-20	1.94	1.96	1.94	1.95	329600
2000-03-21	1.94	1.97	1.91	1.95	222400
2000-03-22	1.94	2.03	1.92	2.03	217600
2000-03-23	2.03	2.07	2.03	2.03	233600
2000-03-24	2.04	2.09	2.04	2.09	596800
2000-03-27	2.11	2.23	2.11	2.14	1776000
2000-03-28	2.16	2.16	2.10	2.11	681600
2000-03-29	2.13	2.13	2.05	2.06	684800
2000-03-30	2.06	2.08	2.03	2.04	294400
2000-03-31	2.04	2.08	2.04	2.04	244800
2000-04-03	2.08	2.13	2.04	2.07	742400
2000-04-04	2.07	2.08	2.00	2.02	385600
2000-04-05	2.02	2.04	1.94	1.94	312000
2000-04-06	1.94	1.95	1.91	1.93	201600
2000-04-07	1.93	1.93	1.88	1.89	235200
2000-04-10	1.92	1.97	1.91	1.96	232000
2000-04-11	1.94	2.00	1.94	2.00	212800
2000-04-12	2.02	2.14	2.01	2.06	667200
2000-04-13	2.08	2.09	2.07	2.08	222400
2000-04-14	2.08	2.08	2.05	2.05	696000
2000-04-17	2.05	2.09	2.04	2.06	1091200
2000-04-18	2.07	2.09	2.07	2.07	419200
2000-04-19	2.07	2.09	2.06	2.08	798400
2000-04-20	2.09	2.31	2.09	2.31	1432000
2000-04-24	2.31	2.36	2.25	2.28	1860800
2000-04-25	2.29	2.30	2.23	2.26	2446400
2000-04-26	2.26	2.26	2.05	2.13	1088000
2000-04-27	2.11	2.16	2.09	2.11	401600
2000-04-28	2.13	2.16	2.12	2.14	265600
2000-05-01	2.14	2.14	2.13	2.13	1526400
2000-05-02	2.11	2.11	2.00	2.09	1366400
2000-05-03	2.09	2.11	2.07	2.11	302400
2000-05-04	2.09	2.13	2.06	2.12	1003200
2000-05-05	2.12	2.12	2.09	2.09	124800
2000-05-08	2.09	2.09	2.06	2.06	401600
2000-05-09	2.06	2.06	2.03	2.06	1304000
2000-05-10	2.06	2.08	2.02	2.05	470400
2000-05-11	2.07	2.15	2.07	2.14	1518400
2000-05-12	2.15	2.27	2.15	2.25	720000
2000-05-15	2.25	2.30	2.25	2.29	748800
2000-05-16	2.28	2.29	2.27	2.29	1264000
2000-05-17	2.29	2.30	2.27	2.28	230400
2000-05-18	2.29	2.29	2.22	2.25	753600
2000-05-19	2.24	2.24	2.13	2.13	1504000
2000-05-22	2.14	2.14	2.07	2.09	350400
2000-05-23	2.11	2.14	2.06	2.08	822400
2000-05-24	2.09	2.09	2.08	2.08	185600
2000-05-25	2.08	2.08	1.99	2.00	1140800
2000-05-26	2.00	2.03	2.00	2.03	230400
2000-05-30	2.02	2.04	2.02	2.04	220800
2000-05-31	2.04	2.08	2.04	2.06	267200
2000-06-01	2.07	2.09	2.05	2.05	524800
2000-06-02	2.06	2.07	2.05	2.06	1267200
2000-06-05	2.08	2.11	2.08	2.10	980800
2000-06-06	2.09	2.12	2.09	2.12	612800
2000-06-07	2.13	2.14	2.13	2.13	184000
2000-06-08	2.13	2.20	2.13	2.20	584000
2000-06-09	2.20	2.23	2.16	2.17	529600
2000-06-12	2.19	2.23	2.19	2.23	2662400
2000-06-13	2.24	2.27	2.24	2.25	867200
2000-06-14	2.27	2.44	2.25	2.43	1328000
2000-06-15	2.43	2.43	2.36	2.39	715200
2000-06-16	2.39	2.39	2.33	2.34	1078400
2000-06-19	2.33	2.34	2.31	2.32	292800
2000-06-20	2.31	2.33	2.30	2.33	558400
2000-06-21	2.34	2.36	2.33	2.34	276800
2000-06-22	2.32	2.34	2.31	2.34	683200
2000-06-23	2.32	2.32	2.26	2.26	692800
2000-06-26	2.25	2.25	2.13	2.19	1355200
2000-06-27	2.13	2.18	2.13	2.18	1048000
2000-06-28	2.18	2.19	2.17	2.19	224000
2000-06-29	2.19	2.23	2.18	2.23	326400
2000-06-30	2.23	2.30	2.23	2.30	523200
2000-07-03	2.29	2.30	2.29	2.30	75200
2000-07-05	2.30	2.30	2.27	2.30	483200
2000-07-06	2.29	2.30	2.23	2.26	188800
2000-07-07	2.27	2.28	2.26	2.26	612800
2000-07-10	2.27	2.29	2.26	2.29	86400
2000-07-11	2.30	2.33	2.29	2.33	1164800
2000-07-12	2.34	2.42	2.34	2.40	609600
2000-07-13	2.40	2.49	2.36	2.48	1200000
2000-07-14	2.50	2.56	2.50	2.54	473600
2000-07-17	2.52	2.58	2.42	2.42	425600
2000-07-18	2.44	2.48	2.42	2.43	224000
2000-07-19	2.44	2.48	2.42	2.42	132800
2000-07-20	2.41	2.41	2.34	2.34	280000
2000-07-21	2.33	2.38	2.31	2.38	148800
2000-07-24	2.40	2.43	2.37	2.42	158400
2000-07-25	2.39	2.45	2.39	2.41	107200
2000-07-26	2.40	2.41	2.39	2.40	57600
2000-07-27	2.40	2.40	2.34	2.37	156800
2000-07-28	2.36	2.36	2.33	2.33	217600
2000-07-31	2.34	2.37	2.31	2.32	574400
2000-08-01	2.34	2.37	2.34	2.35	150400
2000-08-02	2.36	2.36	2.30	2.31	300800
2000-08-03	2.31	2.31	2.29	2.29	161600
2000-08-04	2.30	2.33	2.30	2.32	120000
2000-08-07	2.32	2.32	2.29	2.31	264000
2000-08-08	2.31	2.34	2.31	2.34	214400
2000-08-09	2.34	2.34	2.28	2.30	488000
2000-08-10	2.29	2.36	2.29	2.34	4390400
2000-08-11	2.38	2.56	2.35	2.54	1526400
2000-08-14	2.54	2.55	2.44	2.44	676800
2000-08-15	2.44	2.44	2.37	2.37	379200
2000-08-16	2.38	2.42	2.38	2.41	1246400
2000-08-17	2.42	2.44	2.40	2.44	824000
2000-08-18	2.44	2.45	2.41	2.45	331200
2000-08-21	2.47	2.55	2.47	2.54	1521600
2000-08-22	2.54	2.65	2.54	2.64	1376000
2000-08-23	2.66	2.73	2.66	2.66	1088000
2000-08-24	2.65	2.74	2.64	2.73	697600
2000-08-25	2.75	2.75	2.71	2.73	201600
2000-08-28	2.72	2.76	2.68	2.76	697600
2000-08-29	2.76	2.80	2.75	2.77	928000
2000-08-30	2.77	2.77	2.73	2.75	401600
2000-08-31	2.75	2.75	2.68	2.68	603200
2000-09-01	2.69	2.69	2.65	2.65	721600
2000-09-05	2.65	2.66	2.63	2.63	422400
2000-09-06	2.61	2.65	2.58	2.59	504000
2000-09-07	2.58	2.58	2.45	2.47	905600
2000-09-08	2.48	2.50	2.45	2.46	289600
2000-09-11	2.46	2.47	2.35	2.39	1768000
2000-09-12	2.38	2.54	2.38	2.49	1129600
2000-09-13	2.50	2.62	2.50	2.51	1084800
2000-09-14	2.51	2.54	2.51	2.52	512000
2000-09-15	2.54	2.59	2.54	2.59	230400
2000-09-18	2.61	2.61	2.59	2.60	545600
2000-09-19	2.59	2.59	2.55	2.55	115200
2000-09-20	2.56	2.60	2.54	2.55	153600
2000-09-21	2.54	2.54	2.43	2.45	156800
2000-09-22	2.44	2.44	2.36	2.38	262400
2000-09-25	2.38	2.43	2.38	2.43	137600
2000-09-26	2.42	2.43	2.19	2.23	952000
2000-09-27	2.23	2.25	2.20	2.20	804800
2000-09-28	2.19	2.19	2.05	2.10	1142400
2000-09-29	2.11	2.14	2.03	2.09	1100800
2000-10-02	2.12	2.14	2.04	2.06	644800
2000-10-03	2.06	2.09	2.04	2.04	217600
2000-10-04	2.04	2.05	1.96	1.97	1265600
2000-10-05	1.97	2.00	1.95	1.96	209600
2000-10-06	1.97	1.99	1.95	1.98	486400
2000-10-09	1.97	1.98	1.95	1.97	284800
2000-10-10	1.98	1.98	1.94	1.95	230400
2000-10-11	1.95	2.00	1.95	1.97	222400
2000-10-12	1.99	1.99	1.96	1.96	176000
2000-10-13	1.97	1.98	1.96	1.98	89600
2000-10-16	1.99	1.99	1.97	1.98	212800
2000-10-17	1.98	1.98	1.97	1.97	180800
2000-10-18	1.96	1.97	1.94	1.95	289600
2000-10-19	1.97	2.07	1.97	2.07	860800
2000-10-20	2.08	2.13	2.07	2.13	379200
2000-10-23	2.12	2.16	2.11	2.14	451200
2000-10-24	2.15	2.17	2.13	2.17	113600
2000-10-25	2.15	2.18	2.11	2.13	230400
2000-10-26	2.13	2.16	2.13	2.15	206400
2000-10-27	2.16	2.18	2.16	2.16	142400
2000-10-30	2.16	2.16	2.14	2.15	121600
2000-10-31	2.16	2.20	2.13	2.17	153600
2000-11-01	2.16	2.22	2.16	2.21	43200
2000-11-02	2.21	2.23	2.19	2.23	83200
2000-11-03	2.23	2.23	2.21	2.22	70400
2000-11-06	2.23	2.23	2.21	2.21	52800
2000-11-07	2.20	2.21	2.19	2.20	299200
2000-11-08	2.20	2.20	2.19	2.20	89600
2000-11-09	2.22	2.22	2.21	2.21	24000
2000-11-10	2.21	2.24	2.18	2.18	188800
2000-11-13	2.17	2.17	2.09	2.11	164800
2000-11-14	2.11	2.12	2.10	2.11	115200
2000-11-15	2.12	2.13	2.09	2.10	89600
2000-11-16	2.11	2.12	2.05	2.09	176000
2000-11-17	2.07	2.07	1.93	2.02	636800
2000-11-20	2.02	2.03	1.98	2.02	305600
2000-11-21	2.02	2.05	2.02	2.05	28800
2000-11-22	2.06	2.07	2.04	2.04	312000
2000-11-24	2.03	2.03	2.02	2.02	14400
2000-11-27	2.04	2.04	1.95	1.95	704000
2000-11-28	1.95	1.97	1.94	1.97	883200
2000-11-29	1.95	1.98	1.92	1.94	747200
2000-11-30	1.92	1.93	1.80	1.86	558400
2000-12-01	1.85	1.90	1.85	1.90	806400
2000-12-04	1.89	1.99	1.89	1.99	147200
2000-12-05	2.00	2.04	1.99	2.04	296000
2000-12-06	2.03	2.06	2.00	2.00	632000
2000-12-07	2.06	2.39	2.05	2.20	6528000
2000-12-08	2.23	2.28	2.22	2.26	1228800
2000-12-11	2.27	2.28	2.25	2.25	520000
2000-12-12	2.26	2.27	2.25	2.26	1358400
2000-12-13	2.27	2.27	2.25	2.27	232000
2000-12-14	2.27	2.36	2.27	2.36	374400
2000-12-15	2.37	2.42	2.37	2.41	307200
2000-12-18	2.44	2.49	2.41	2.49	558400
2000-12-19	2.51	2.51	2.45	2.47	588800
2000-12-20	2.46	2.46	2.44	2.44	235200
2000-12-21	2.46	2.46	2.44	2.45	217600
2000-12-22	2.45	2.48	2.41	2.46	164800
2000-12-26	2.48	2.48	2.45	2.45	56000
2000-12-27	2.45	2.46	2.39	2.40	144000
2000-12-28	2.41	2.44	2.40	2.43	188800
2000-12-29	2.43	2.48	2.43	2.45	164800
2001-01-02	2.48	2.50	2.43	2.45	534400
2001-01-03	2.43	2.44	2.40	2.41	136000
2001-01-04	2.39	2.39	2.34	2.34	294400
2001-01-05	2.35	2.39	2.33	2.39	561600
2001-01-08	2.43	2.48	2.41	2.45	472000
2001-01-09	2.46	2.52	2.45	2.48	337600
2001-01-10	2.50	2.50	2.44	2.47	299200
2001-01-11	2.47	2.50	2.46	2.49	185600
2001-01-12	2.50	2.65	2.49	2.63	1321600
2001-01-16	2.67	2.72	2.63	2.64	550400
2001-01-17	2.65	2.67	2.59	2.64	387200
2001-01-18	2.64	2.64	2.59	2.59	358400
2001-01-19	2.63	2.65	2.59	2.64	683200
2001-01-22	2.66	2.69	2.66	2.67	478400
2001-01-23	2.69	2.69	2.63	2.64	1529600
2001-01-24	2.66	2.66	2.62	2.62	392000
2001-01-25	2.63	2.63	2.59	2.61	412800
2001-01-26	2.63	2.63	2.59	2.61	168000
2001-01-29	2.62	2.65	2.62	2.62	224000
2001-01-30	2.66	2.66	2.63	2.64	1020800
2001-01-31	2.66	2.66	2.63	2.63	1014400
2001-02-01	2.64	2.64	2.61	2.63	332800
2001-02-02	2.63	2.63	2.63	2.63	387200
2001-02-05	2.63	2.63	2.61	2.61	350400
2001-02-06	2.64	2.95	2.62	2.89	4206400
2001-02-07	2.95	3.00	2.82	2.85	2192000
2001-02-08	2.95	3.00	2.86	2.86	2598400
2001-02-09	2.88	2.89	2.73	2.75	780800
2001-02-12	2.77	2.82	2.39	2.56	3179200
2001-02-13	2.51	2.59	2.51	2.58	1038400
2001-02-14	2.61	2.61	2.51	2.61	971200
2001-02-15	2.64	2.66	2.61	2.66	294400
2001-02-16	2.64	2.67	2.59	2.66	377600
2001-02-20	2.67	2.69	2.57	2.58	240000
2001-02-21	2.53	2.61	2.52	2.60	460800
2001-02-22	2.56	2.61	2.56	2.59	292800
2001-02-23	2.63	2.79	2.63	2.77	929600
2001-02-26	2.80	2.88	2.80	2.84	377600
2001-02-27	2.84	2.87	2.81	2.84	225600
2001-02-28	2.83	2.85	2.75	2.75	1251200
2001-03-01	2.75	2.83	2.75	2.81	1194400
2001-03-02	2.78	2.83	2.76	2.79	472800
2001-03-05	2.76	2.90	2.76	2.82	1444000
2001-03-06	2.82	2.86	2.79	2.84	622400
2001-03-07	2.83	2.87	2.83	2.85	637600
2001-03-08	2.84	2.84	2.79	2.80	226400
2001-03-09	2.81	2.81	2.74	2.75	1100000
2001-03-12	2.73	2.73	2.58	2.59	1683200
2001-03-13	2.44	2.56	2.44	2.55	1073600
2001-03-14	2.50	2.50	2.46	2.47	849600
2001-03-15	2.46	2.50	2.43	2.47	1282400
2001-03-16	2.46	2.49	2.42	2.42	409600
2001-03-19	2.25	2.32	2.25	2.31	945600
2001-03-20	2.31	2.41	2.29	2.41	1502400
2001-03-21	2.41	2.42	2.40	2.41	56800
2001-03-22	2.41	2.41	2.29	2.29	1155200
2001-03-23	2.31	2.36	2.30	2.31	300800
2001-03-26	2.34	2.40	2.34	2.38	496000
2001-03-27	2.38	2.38	2.32	2.38	1445600
2001-03-28	2.38	2.38	2.34	2.36	286400
2001-03-29	2.33	2.33	2.26	2.33	325600
2001-03-30	2.32	2.32	2.26	2.27	55200
2001-04-02	2.25	2.25	2.16	2.25	548800
2001-04-03	2.17	2.21	2.17	2.18	386400
2001-04-04	2.15	2.16	1.97	2.00	388800
2001-04-05	2.01	2.03	1.94	1.95	1099200
2001-04-06	1.89	1.89	1.69	1.83	1301600
2001-04-09	1.80	1.81	1.68	1.81	2109600
2001-04-10	1.83	2.00	1.83	1.96	927200
2001-04-11	1.97	2.00	1.88	1.91	674400
2001-04-12	1.91	1.95	1.91	1.91	533600
2001-04-16	1.94	1.96	1.91	1.91	550400
2001-04-17	1.93	1.93	1.91	1.92	590400
2001-04-18	1.94	1.94	1.92	1.92	1052000
2001-04-19	1.96	1.96	1.86	1.93	430400
2001-04-20	1.89	1.97	1.89	1.94	296000
2001-04-23	1.96	1.96	1.92	1.96	441600
2001-04-24	1.96	2.01	1.94	1.99	1118400
2001-04-25	1.99	2.06	1.99	2.02	807200
2001-04-26	2.02	2.08	2.02	2.06	1348800
2001-04-27	2.13	2.13	2.09	2.09	208000
2001-04-30	2.12	2.15	2.08	2.08	638400
2001-05-01	2.09	2.15	1.73	1.76	11300000
2001-05-02	1.77	1.84	1.75	1.78	1620800
2001-05-03	1.74	1.78	1.74	1.77	1615200
2001-05-04	1.78	1.78	1.75	1.75	2392800
2001-05-07	1.76	1.76	1.74	1.75	742400
2001-05-08	1.74	1.78	1.74	1.78	489600
2001-05-09	1.78	1.79	1.76	1.78	2283200
2001-05-10	1.79	1.98	1.79	1.98	1160800
2001-05-11	1.98	2.05	1.98	2.04	770400
2001-05-14	2.04	2.11	2.04	2.05	980800
2001-05-15	2.05	2.09	2.05	2.06	552800
2001-05-16	2.07	2.19	2.04	2.13	1440800
2001-05-17	2.13	2.14	2.10	2.13	860000
2001-05-18	2.13	2.17	2.12	2.15	446400
2001-05-21	2.14	2.18	2.13	2.13	273600
2001-05-22	2.12	2.17	2.11	2.16	205600
2001-05-23	2.16	2.20	2.14	2.19	302400
2001-05-24	2.15	2.25	2.15	2.25	164800
2001-05-25	2.28	2.28	2.19	2.26	888000
2001-05-29	2.26	2.26	2.23	2.24	441600
2001-05-30	2.20	2.20	1.99	2.02	342400
2001-05-31	2.05	2.08	1.85	1.87	1236000
2001-06-01	1.81	2.12	1.81	2.12	1415200
2001-06-04	2.04	2.08	1.98	2.04	568000
2001-06-05	2.00	2.04	1.94	1.96	762400
2001-06-06	1.96	1.97	1.92	1.96	660800
2001-06-07	1.96	1.96	1.91	1.91	320000
2001-06-08	1.90	1.96	1.90	1.94	336800
2001-06-11	1.94	1.94	1.88	1.93	407200
2001-06-12	1.91	1.91	1.90	1.90	248800
2001-06-13	1.88	1.91	1.87	1.87	787200
2001-06-14	1.87	1.87	1.83	1.83	234400
2001-06-15	1.85	1.85	1.75	1.80	206400
2001-06-18	1.81	1.83	1.81	1.81	495200
2001-06-19	1.83	1.84	1.80	1.84	427200
2001-06-20	1.84	1.88	1.83	1.86	445600
2001-06-21	1.88	1.91	1.88	1.91	403200
2001-06-22	1.91	1.91	1.83	1.84	531200
2001-06-25	1.77	1.88	1.77	1.81	646400
2001-06-26	1.79	1.81	1.79	1.81	257600
2001-06-27	1.81	1.81	1.75	1.75	241600
2001-06-28	1.74	1.78	1.73	1.75	337600
2001-06-29	1.70	1.77	1.70	1.74	740000
2001-07-02	1.76	1.76	1.70	1.73	1037600
2001-07-03	1.74	1.74	1.65	1.70	322400
2001-07-05	1.72	1.78	1.72	1.78	2436000
2001-07-06	1.78	1.78	1.73	1.76	433600
2001-07-09	1.75	1.76	1.74	1.75	311200
2001-07-10	1.70	1.73	1.65	1.65	645600
2001-07-11	1.65	1.66	1.49	1.56	3925600
2001-07-12	1.56	1.58	1.47	1.49	2632000
2001-07-13	1.49	1.51	1.46	1.51	4042400
2001-07-16	1.52	1.54	1.51	1.52	1838400
2001-07-17	1.55	1.55	1.48	1.51	463200
2001-07-18	1.52	1.52	1.48	1.50	764800
2001-07-19	1.49	1.53	1.49	1.52	1321600
2001-07-20	1.52	1.52	1.46	1.49	1073600
2001-07-23	1.49	1.51	1.41	1.43	1108800
2001-07-24	1.43	1.43	1.38	1.40	980000
2001-07-25	1.36	1.36	1.34	1.35	768800
2001-07-26	1.33	1.51	1.32	1.49	2339200
2001-07-27	1.48	1.48	1.42	1.48	1334400
2001-07-30	1.46	1.57	1.46	1.46	493600
2001-07-31	1.49	1.52	1.46	1.46	1285600
2001-08-01	1.50	1.50	1.44	1.45	173600
2001-08-02	1.46	1.50	1.45	1.50	222400
2001-08-03	1.52	1.55	1.51	1.55	376000
2001-08-06	1.54	1.61	1.54	1.59	257600
2001-08-07	1.58	1.62	1.58	1.59	144800
2001-08-08	1.63	1.63	1.59	1.60	230400
2001-08-09	1.60	1.66	1.59	1.63	480800
2001-08-10	1.63	1.67	1.63	1.66	368000
2001-08-13	1.66	1.69	1.63	1.69	846400
2001-08-14	1.70	1.74	1.70	1.74	180800
2001-08-15	1.75	1.75	1.72	1.73	118400
2001-08-16	1.71	1.75	1.71	1.73	88800
2001-08-17	1.73	1.73	1.70	1.73	208800
2001-08-20	1.73	1.73	1.64	1.64	430400
2001-08-21	1.63	1.66	1.63	1.63	53600
2001-08-22	1.64	1.69	1.64	1.66	111200
2001-08-23	1.64	1.66	1.62	1.65	180000
2001-08-24	1.64	1.64	1.62	1.62	100800
2001-08-27	1.62	1.67	1.59	1.65	86400
2001-08-28	1.65	1.70	1.65	1.70	104000
2001-08-29	1.66	1.78	1.65	1.75	364800
2001-08-30	1.69	1.71	1.69	1.71	35200
2001-08-31	1.71	1.76	1.70	1.75	202400
2001-09-04	1.75	1.76	1.75	1.76	98400
2001-09-05	1.74	1.78	1.74	1.78	75200
2001-09-06	1.76	1.79	1.76	1.79	225600
2001-09-07	1.82	1.82	1.77	1.79	345600
2001-09-10	1.78	1.78	1.76	1.78	91200
2001-09-17	1.50	1.65	1.50	1.63	1030400
2001-09-18	1.56	1.56	1.50	1.54	287200
2001-09-19	1.48	1.62	1.48	1.51	246400
2001-09-20	1.47	1.54	1.45	1.52	479200
2001-09-21	1.54	1.58	1.44	1.58	827200
2001-09-24	1.56	1.58	1.52	1.55	352000
2001-09-25	1.53	1.53	1.52	1.52	187200
2001-09-26	1.51	1.54	1.50	1.53	168800
2001-09-27	1.52	1.53	1.51	1.51	466400
2001-09-28	1.52	1.52	1.50	1.51	92000
2001-10-01	1.50	1.50	1.43	1.47	206400
2001-10-02	1.44	1.45	1.40	1.44	257600
2001-10-03	1.42	1.44	1.38	1.44	488000
2001-10-04	1.42	1.43	1.41	1.43	85600
2001-10-05	1.41	1.47	1.40	1.40	172800
2001-10-08	1.38	1.38	1.35	1.37	54400
2001-10-09	1.38	1.38	1.36	1.37	85600
2001-10-10	1.35	1.35	1.32	1.33	339200
2001-10-11	1.33	1.42	1.33	1.42	178400
2001-10-12	1.39	1.49	1.39	1.46	162400
2001-10-15	1.47	1.53	1.47	1.48	664800
2001-10-16	1.48	1.48	1.47	1.48	44000
2001-10-17	1.48	1.48	1.47	1.47	20800
2001-10-18	1.46	1.46	1.45	1.45	184800
2001-10-19	1.45	1.46	1.45	1.46	339200
2001-10-22	1.47	1.49	1.46	1.46	247200
2001-10-23	1.44	1.47	1.44	1.46	324000
2001-10-24	1.46	1.47	1.45	1.46	374400
2001-10-25	1.46	1.46	1.45	1.46	61600
2001-10-26	1.47	1.48	1.46	1.47	51200
2001-10-29	1.47	1.47	1.44	1.44	14400
2001-10-30	1.43	1.43	1.37	1.39	27200
2001-10-31	1.43	1.43	1.34	1.43	84000
2001-11-01	1.45	1.45	1.39	1.39	60800
2001-11-02	1.39	1.42	1.39	1.40	452000
2001-11-05	1.35	1.42	1.35	1.41	175200
2001-11-06	1.43	1.46	1.40	1.40	60800
2001-11-07	1.35	1.38	1.34	1.37	427200
2001-11-08	1.39	1.41	1.39	1.41	49600
2001-11-09	1.42	1.48	1.41	1.48	104800
2001-11-12	1.48	1.48	1.44	1.45	308000
2001-11-13	1.45	1.46	1.43	1.44	124000
2001-11-14	1.46	1.47	1.45	1.46	78400
2001-11-15	1.45	1.47	1.45	1.47	228800
2001-11-16	1.48	1.57	1.46	1.57	198400
2001-11-19	1.57	1.66	1.57	1.64	229600
2001-11-20	1.65	1.68	1.65	1.67	343200
2001-11-21	1.67	1.73	1.67	1.71	671200
2001-11-23	1.72	1.76	1.72	1.72	365600
2001-11-26	1.73	1.78	1.73	1.75	85600
2001-11-27	1.75	1.78	1.75	1.76	77600
2001-11-28	1.76	1.78	1.75	1.75	86400
2001-11-29	1.76	1.77	1.75	1.77	570400
2001-11-30	1.75	1.78	1.75	1.75	234400
2001-12-03	1.83	1.83	1.68	1.72	195200
2001-12-04	1.73	1.73	1.65	1.66	275200
2001-12-05	1.66	1.72	1.66	1.71	404000
2001-12-06	1.70	1.79	1.66	1.79	398400
2001-12-07	1.67	1.67	1.49	1.58	2465600
2001-12-10	1.58	1.58	1.50	1.50	452800
2001-12-11	1.50	1.50	1.46	1.49	148000
2001-12-12	1.50	1.53	1.49	1.53	633600
2001-12-13	1.54	1.58	1.52	1.54	252800
2001-12-14	1.54	1.58	1.54	1.58	167200
2001-12-17	1.58	1.61	1.58	1.60	316800
2001-12-18	1.61	1.67	1.61	1.67	203200
2001-12-19	1.66	1.68	1.65	1.68	132800
2001-12-20	1.67	1.69	1.66	1.69	140000
2001-12-21	1.68	1.68	1.66	1.67	128800
2001-12-24	1.66	1.66	1.64	1.65	69600
2001-12-26	1.64	1.71	1.64	1.71	240000
2001-12-27	1.71	1.71	1.69	1.71	150400
2001-12-28	1.71	1.73	1.71	1.73	129600
2001-12-31	1.73	1.81	1.73	1.79	444800
2002-01-02	1.79	1.79	1.78	1.78	341600
2002-01-03	1.77	1.79	1.77	1.77	64800
2002-01-04	1.77	1.85	1.77	1.85	335200
2002-01-07	1.85	1.88	1.82	1.82	156000
2002-01-08	1.81	1.87	1.81	1.85	106400
2002-01-09	1.85	1.88	1.85	1.86	29600
2002-01-10	1.85	1.86	1.80	1.80	188000
2002-01-11	1.79	1.81	1.78	1.78	78400
2002-01-14	1.77	1.83	1.77	1.83	228800
2002-01-15	1.82	1.91	1.82	1.89	272000
2002-01-16	1.89	1.97	1.88	1.96	530400
2002-01-17	1.95	2.00	1.95	1.98	285600
2002-01-18	1.98	2.01	1.98	2.00	280800
2002-01-22	2.00	2.07	1.94	1.94	165600
2002-01-23	1.94	1.98	1.91	1.98	356800
2002-01-24	1.96	2.00	1.96	1.96	166400
2002-01-25	1.95	2.00	1.92	2.00	168800
2002-01-28	2.00	2.00	1.97	1.97	35200
2002-01-29	1.97	2.12	1.97	2.01	264800
2002-01-30	1.95	2.09	1.93	1.96	337600
2002-01-31	1.95	2.01	1.93	1.94	184000
2002-02-01	1.94	1.95	1.93	1.93	1275200
2002-02-04	1.93	1.93	1.79	1.81	164000
2002-02-05	1.80	1.80	1.76	1.78	379200
2002-02-06	1.78	1.78	1.74	1.75	1111200
2002-02-07	1.78	1.95	1.78	1.89	285600
2002-02-08	1.95	2.04	1.94	2.01	370400
2002-02-11	2.01	2.06	2.01	2.04	284000
2002-02-12	2.04	2.06	2.01	2.06	122400
2002-02-13	2.05	2.12	2.05	2.11	378400
2002-02-14	2.10	2.13	2.10	2.11	530400
2002-02-15	2.13	2.14	2.10	2.12	414400
2002-02-19	2.11	2.12	2.11	2.11	496800
2002-02-20	2.11	2.12	2.08	2.12	350400
2002-02-21	2.11	2.11	2.09	2.10	426400
2002-02-22	2.09	2.09	2.05	2.05	185600
2002-02-25	2.03	2.04	2.02	2.04	484000
2002-02-26	2.04	2.04	2.02	2.02	369600
2002-02-27	2.02	2.04	2.02	2.04	199200
2002-02-28	2.08	2.11	2.08	2.09	426400
2002-03-01	2.10	2.12	2.09	2.11	54400
2002-03-04	2.11	2.14	2.11	2.13	272800
2002-03-05	2.12	2.14	2.12	2.13	160000
2002-03-06	2.14	2.17	2.14	2.16	125600
2002-03-07	2.16	2.18	2.15	2.16	169600
2002-03-08	2.16	2.16	2.12	2.13	70400
2002-03-11	2.13	2.14	2.13	2.13	20000
2002-03-12	2.14	2.14	2.08	2.08	276000
2002-03-13	2.08	2.09	2.03	2.04	206400
2002-03-14	2.05	2.06	2.03	2.03	108800
2002-03-15	2.02	2.02	2.00	2.00	90400
2002-03-18	2.01	2.02	2.01	2.01	39200
2002-03-19	2.02	2.04	2.02	2.04	20000
2002-03-20	2.04	2.06	2.04	2.06	22400
2002-03-21	2.04	2.14	2.04	2.14	124000
2002-03-22	2.14	2.14	2.12	2.13	82400
2002-03-25	2.13	2.14	2.13	2.14	52800
2002-03-26	2.15	2.15	2.14	2.14	16800
2002-03-27	2.16	2.16	2.15	2.16	31200
2002-03-28	2.15	2.17	2.15	2.17	40800
2002-04-01	2.15	2.16	2.13	2.13	120000
2002-04-02	2.12	2.16	2.12	2.16	82400
2002-04-03	2.17	2.17	2.15	2.15	26400
2002-04-04	2.16	2.17	2.15	2.16	52000
2002-04-05	2.15	2.15	2.14	2.14	12800
2002-04-08	2.14	2.16	2.14	2.16	21600
2002-04-09	2.14	2.19	2.14	2.19	48800
2002-04-10	2.19	2.21	2.18	2.20	76800
2002-04-11	2.21	2.21	2.18	2.18	24800
2002-04-12	2.18	2.18	2.17	2.18	91200
2002-04-15	2.18	2.24	2.17	2.24	194400
2002-04-16	2.24	2.33	2.24	2.29	131200
2002-04-17	2.32	2.37	2.30	2.36	101600
2002-04-18	2.38	2.41	2.38	2.40	608000
2002-04-19	2.40	2.41	2.40	2.41	188800
2002-04-22	2.40	2.40	2.36	2.36	529600
2002-04-23	2.36	2.36	2.33	2.34	148000
2002-04-24	2.34	2.36	2.33	2.34	39200
2002-04-25	2.33	2.33	2.30	2.32	31200
2002-04-26	2.32	2.33	2.29	2.31	36000
2002-04-29	2.30	2.30	2.28	2.28	15200
2002-04-30	2.28	2.33	2.27	2.33	68000
2002-05-01	2.32	2.32	2.29	2.30	38400
2002-05-02	2.33	2.38	2.32	2.38	99200
2002-05-03	2.37	2.38	2.35	2.37	91200
2002-05-06	2.37	2.39	2.36	2.36	61600
2002-05-07	2.35	2.40	2.31	2.33	66400
2002-05-08	2.33	2.34	2.33	2.34	20000
2002-05-09	2.41	2.41	2.37	2.38	142400
2002-05-10	2.40	2.53	2.40	2.53	374400
2002-05-13	2.53	2.76	2.53	2.73	972800
2002-05-14	2.75	2.76	2.70	2.73	928800
2002-05-15	2.71	2.73	2.71	2.71	75200
2002-05-16	2.70	2.73	2.70	2.71	138400
2002-05-17	2.70	2.70	2.69	2.70	48800
2002-05-20	2.73	2.73	2.73	2.73	25600
2002-05-21	2.72	2.73	2.69	2.73	96000
2002-05-22	2.72	2.72	2.69	2.71	54400
2002-05-23	2.72	2.74	2.71	2.74	138400
2002-05-24	2.74	2.74	2.73	2.74	8000
2002-05-28	2.74	2.80	2.74	2.80	120000
2002-05-29	2.81	2.81	2.77	2.78	12800
2002-05-30	2.77	2.81	2.76	2.80	127200
2002-05-31	2.82	2.85	2.82	2.85	45600
2002-06-03	2.84	2.84	2.80	2.82	45600
2002-06-04	2.76	2.84	2.76	2.83	277600
2002-06-05	2.85	2.96	2.85	2.95	58400
2002-06-06	2.94	2.98	2.93	2.94	72800
2002-06-07	2.91	2.94	2.84	2.88	267200
2002-06-10	2.88	2.89	2.87	2.87	264000
2002-06-11	2.87	2.87	2.81	2.83	307200
2002-06-12	2.83	2.83	2.79	2.80	165600
2002-06-13	2.78	2.78	2.74	2.76	126400
2002-06-14	2.83	2.94	2.83	2.94	696800
2002-06-17	2.97	3.00	2.94	2.98	286400
2002-06-18	2.98	3.00	2.96	3.00	194400
2002-06-19	2.98	3.02	2.98	3.01	541600
2002-06-20	3.06	3.06	2.93	2.93	330400
2002-06-21	2.91	2.94	2.90	2.93	156000
2002-06-24	2.92	2.93	2.86	2.89	213600
2002-06-25	2.89	2.96	2.89	2.93	158400
2002-06-26	2.90	2.93	2.86	2.88	84000
2002-06-27	2.91	2.93	2.88	2.88	85600
2002-06-28	2.86	2.86	2.78	2.82	195200
2002-07-01	2.81	2.86	2.81	2.86	12800
2002-07-02	2.86	2.86	2.79	2.81	101600
2002-07-03	2.83	2.84	2.73	2.74	70400
2002-07-05	2.73	2.74	2.69	2.72	84000
2002-07-08	2.71	2.80	2.71	2.80	194400
2002-07-09	2.82	2.85	2.81	2.81	449600
2002-07-10	2.80	2.80	2.78	2.79	70400
2002-07-11	2.78	2.78	2.71	2.71	244800
2002-07-12	2.72	2.72	2.69	2.69	34400
2002-07-15	2.69	2.69	2.49	2.50	384800
2002-07-16	2.51	2.53	2.45	2.48	99200
2002-07-17	2.50	2.50	2.45	2.46	44000
2002-07-18	2.46	2.48	2.45	2.46	25600
2002-07-19	2.45	2.45	2.39	2.39	259200
2002-07-22	2.36	2.38	2.33	2.33	38400
2002-07-23	2.32	2.32	2.20	2.20	125600
2002-07-24	2.20	2.21	2.09	2.19	263200
2002-07-25	2.21	2.22	2.16	2.18	166400
2002-07-26	2.18	2.20	2.17	2.20	30400
2002-07-29	2.21	2.29	2.21	2.29	292000
2002-07-30	2.29	2.31	2.28	2.29	45600
2002-07-31	2.29	2.33	2.26	2.33	56800
2002-08-01	2.34	2.38	2.33	2.38	59200
2002-08-02	2.38	2.39	2.36	2.36	204800
2002-08-05	2.36	2.38	2.29	2.29	120800
2002-08-06	2.31	2.40	2.31	2.37	140800
2002-08-07	2.37	2.43	2.37	2.43	110400
2002-08-08	2.53	2.61	2.51	2.56	442400
2002-08-09	2.56	2.67	2.56	2.66	362400
2002-08-12	2.65	2.65	2.59	2.60	216000
2002-08-13	2.58	2.62	2.56	2.60	194400
2002-08-14	2.60	2.68	2.60	2.65	155200
2002-08-15	2.68	2.85	2.67	2.82	100000
2002-08-16	2.81	2.81	2.74	2.75	111200
2002-08-19	2.77	2.77	2.70	2.71	138400
2002-08-20	2.71	2.72	2.71	2.71	50400
2002-08-21	2.71	2.77	2.71	2.74	46400
2002-08-22	2.75	2.78	2.74	2.76	66400
2002-08-23	2.76	2.76	2.74	2.74	27200
2002-08-26	2.74	2.77	2.74	2.76	82400
2002-08-27	2.75	2.84	2.75	2.78	113600
2002-08-28	2.76	2.77	2.75	2.76	87200
2002-08-29	2.75	2.75	2.72	2.74	119200
2002-08-30	2.74	2.75	2.74	2.74	157600
2002-09-03	2.73	2.73	2.63	2.63	90400
2002-09-04	2.64	2.72	2.63	2.70	76000
2002-09-05	2.68	2.71	2.66	2.71	63200
2002-09-06	2.73	2.84	2.73	2.82	279200
2002-09-09	2.83	2.83	2.77	2.78	85600
2002-09-10	2.79	2.79	2.73	2.74	56000
2002-09-11	2.74	2.74	2.73	2.73	11200
2002-09-12	2.72	2.73	2.68	2.68	108800
2002-09-13	2.65	2.70	2.65	2.70	144800
2002-09-16	2.70	2.70	2.69	2.70	35200
2002-09-17	2.70	2.74	2.70	2.72	119200
2002-09-18	2.71	2.72	2.69	2.69	325600
2002-09-19	2.70	2.70	2.66	2.67	433600
2002-09-20	2.66	2.68	2.65	2.68	39200
2002-09-23	2.65	2.65	2.60	2.62	74400
2002-09-24	2.62	2.62	2.61	2.61	82400
2002-09-25	2.62	2.63	2.58	2.63	120800
2002-09-26	2.64	2.64	2.61	2.62	80800
2002-09-27	2.61	2.63	2.60	2.60	88000
2002-09-30	2.59	2.63	2.58	2.63	266400
2002-10-01	2.61	2.66	2.59	2.65	169600
2002-10-02	2.63	2.63	2.59	2.60	278400
2002-10-03	2.60	2.61	2.56	2.56	186400
2002-10-04	2.57	2.57	2.51	2.52	135200
2002-10-07	2.51	2.51	2.51	2.51	32000
2002-10-08	2.52	2.56	2.52	2.53	164000
2002-10-09	2.53	2.56	2.42	2.46	136800
2002-10-10	2.44	2.44	2.39	2.43	100000
2002-10-11	2.46	2.48	2.41	2.46	462400
2002-10-14	2.47	2.49	2.47	2.47	18400
2002-10-15	2.46	2.49	2.44	2.48	319200
2002-10-16	2.49	2.57	2.46	2.55	144000
2002-10-17	2.56	2.61	2.56	2.59	105600
2002-10-18	2.60	2.61	2.59	2.61	72800
2002-10-21	2.61	2.61	2.56	2.59	92800
2002-10-22	2.59	2.61	2.58	2.59	72000
2002-10-23	2.60	2.61	2.59	2.60	6400
2002-10-24	2.61	2.61	2.59	2.60	64800
2002-10-25	2.60	2.67	2.59	2.66	73600
2002-10-28	2.69	2.72	2.68	2.71	40800
2002-10-29	2.70	2.70	2.67	2.69	112800
2002-10-30	2.70	2.73	2.70	2.73	56800
2002-10-31	2.76	2.78	2.74	2.76	40000
2002-11-01	2.74	2.79	2.74	2.76	38400
2002-11-04	2.76	2.84	2.76	2.78	202400
2002-11-05	2.78	2.78	2.76	2.76	24000
2002-11-06	2.76	2.77	2.73	2.73	174400
2002-11-07	2.73	2.73	2.71	2.72	12800
2002-11-08	2.73	2.73	2.68	2.69	136800
2002-11-11	2.69	2.69	2.64	2.64	242400
2002-11-12	2.64	2.64	2.63	2.63	385600
2002-11-13	2.63	2.68	2.63	2.68	1051200
2002-11-14	2.71	2.75	2.70	2.75	145600
2002-11-15	2.74	2.74	2.68	2.70	60800
2002-11-18	2.71	2.71	2.68	2.68	45600
2002-11-19	2.68	2.69	2.64	2.64	29600
2002-11-20	2.63	2.66	2.61	2.61	62400
2002-11-21	2.60	2.63	2.60	2.60	89600
2002-11-22	2.59	2.59	2.45	2.45	256800
2002-11-25	2.46	2.50	2.46	2.50	70400
2002-11-26	2.50	2.58	2.49	2.54	82400
2002-11-27	2.56	2.63	2.56	2.63	73600
2002-11-29	2.66	2.75	2.66	2.74	97600
2002-12-02	2.76	2.79	2.76	2.79	143200
2002-12-03	2.80	2.86	2.80	2.84	193600
2002-12-04	2.77	2.92	2.77	2.92	300800
2002-12-05	2.94	2.97	2.86	2.88	335200
2002-12-06	2.88	2.92	2.86	2.86	232800
2002-12-09	2.93	2.94	2.85	2.85	167200
2002-12-10	2.84	2.93	2.84	2.93	228000
2002-12-11	2.93	2.94	2.92	2.92	83200
2002-12-12	2.93	3.03	2.93	3.02	246400
2002-12-13	3.03	3.03	2.92	2.97	4352800
2002-12-16	2.96	2.98	2.94	2.97	201600
2002-12-17	2.97	2.99	2.97	2.98	106400
2002-12-18	2.98	2.98	2.85	2.88	517600
2002-12-19	2.88	2.91	2.88	2.90	198400
2002-12-20	2.89	2.91	2.89	2.91	128000
2002-12-23	2.93	2.93	2.91	2.92	112000
2002-12-24	2.90	2.91	2.88	2.88	108000
2002-12-26	2.86	2.93	2.86	2.92	43200
2002-12-27	2.91	2.91	2.83	2.86	161600
2002-12-30	2.86	2.93	2.86	2.93	256000
2002-12-31	2.93	2.94	2.91	2.93	108000
2003-01-02	2.94	2.97	2.93	2.97	44800
2003-01-03	2.97	3.01	2.96	3.01	76000
2003-01-06	3.03	3.12	3.03	3.12	510400
2003-01-07	3.13	3.18	3.10	3.18	568000
2003-01-08	3.18	3.18	3.15	3.18	73600
2003-01-09	3.18	3.24	3.18	3.18	297600
2003-01-10	3.18	3.22	3.18	3.20	84800
2003-01-13	3.22	3.22	3.16	3.16	171200
2003-01-14	3.16	3.16	3.11	3.14	104800
2003-01-15	3.14	3.18	3.14	3.18	57600
2003-01-16	3.18	3.20	3.13	3.18	179200
2003-01-17	3.16	3.19	3.16	3.18	68800
2003-01-21	3.18	3.18	3.14	3.15	33600
2003-01-22	3.14	3.15	3.07	3.08	86400
2003-01-23	3.09	3.11	3.09	3.10	61600
2003-01-24	3.10	3.10	3.02	3.03	77600
2003-01-27	2.98	3.06	2.98	3.01	142400
2003-01-28	3.02	3.11	3.02	3.10	153600
2003-01-29	3.11	3.13	3.11	3.13	35200
2003-01-30	3.14	3.21	3.13	3.21	119200
2003-01-31	3.21	3.25	3.20	3.21	80000
2003-02-03	3.21	3.25	3.20	3.21	89600
2003-02-04	3.17	3.20	3.16	3.16	160000
2003-02-05	3.16	3.18	3.13	3.14	134400
2003-02-06	3.21	3.24	3.20	3.23	180000
2003-02-07	3.23	3.24	3.16	3.17	82400
2003-02-10	3.18	3.20	3.13	3.18	64800
2003-02-11	3.19	3.19	3.17	3.17	43200
2003-02-12	3.15	3.17	3.13	3.16	133600
2003-02-13	3.15	3.15	3.08	3.08	84800
2003-02-14	3.03	3.15	3.02	3.14	87200
2003-02-18	3.13	3.21	3.12	3.19	170400
2003-02-19	3.18	3.20	3.08	3.15	80800
2003-02-20	3.15	3.20	3.15	3.20	92800
2003-02-21	3.18	3.18	3.16	3.17	28000
2003-02-24	3.16	3.20	3.16	3.18	106400
2003-02-25	3.17	3.22	3.14	3.18	127200
2003-02-26	3.18	3.18	3.10	3.11	88800
2003-02-27	3.09	3.16	3.09	3.16	135200
2003-02-28	3.15	3.19	3.15	3.19	60000
2003-03-03	3.17	3.20	3.15	3.20	46400
2003-03-04	3.17	3.18	3.13	3.14	124800
2003-03-05	3.14	3.14	3.10	3.11	102400
2003-03-06	3.12	3.12	3.06	3.10	43200
2003-03-07	3.11	3.16	3.09	3.15	102400
2003-03-10	3.13	3.18	3.09	3.11	144800
2003-03-11	3.11	3.14	3.07	3.10	67200
2003-03-12	3.09	3.10	3.05	3.05	61600
2003-03-13	3.05	3.11	3.04	3.08	156800
2003-03-14	3.09	3.11	3.08	3.09	126400
2003-03-17	3.10	3.15	3.10	3.15	316800
2003-03-18	3.18	3.18	3.10	3.11	62400
2003-03-19	3.13	3.13	3.10	3.12	33600
2003-03-20	3.13	3.13	3.04	3.08	224000
2003-03-21	3.10	3.13	3.09	3.09	225600
2003-03-24	3.08	3.10	3.04	3.09	142400
2003-03-25	3.09	3.14	3.09	3.13	48000
2003-03-26	3.13	3.13	3.10	3.10	80800
2003-03-27	3.11	3.13	3.11	3.13	124800
2003-03-28	3.09	3.10	3.04	3.10	120000
2003-03-31	3.10	3.11	3.03	3.11	116800
2003-04-01	3.13	3.13	3.07	3.07	34400
2003-04-02	3.08	3.10	3.08	3.08	43200
2003-04-03	3.08	3.08	3.02	3.03	84000
2003-04-04	3.03	3.06	3.03	3.05	39200
2003-04-07	3.02	3.02	2.99	3.02	147200
2003-04-08	3.02	3.04	3.02	3.04	90400
2003-04-09	3.03	3.08	3.03	3.06	37600
2003-04-10	3.08	3.10	3.06	3.06	23200
2003-04-11	3.05	3.06	3.00	3.00	23200
2003-04-14	3.00	3.09	3.00	3.09	31200
2003-04-15	3.10	3.16	3.09	3.16	55200
2003-04-16	3.16	3.32	3.16	3.31	393600
2003-04-17	3.32	3.45	3.32	3.40	876000
2003-04-21	3.40	3.41	3.37	3.40	65600
2003-04-22	3.40	3.46	3.40	3.46	200800
2003-04-23	3.48	3.48	3.44	3.46	61600
2003-04-24	3.45	3.45	3.44	3.45	15200
2003-04-25	3.47	3.47	3.41	3.41	51200
2003-04-28	3.43	3.48	3.43	3.46	100800
2003-04-29	3.45	3.47	3.44	3.46	98400
2003-04-30	3.46	3.48	3.44	3.45	356800
2003-05-01	3.46	3.48	3.46	3.48	170400
2003-05-02	3.50	3.64	3.49	3.61	326400
2003-05-05	3.65	3.67	3.64	3.65	282400
2003-05-06	3.67	3.72	3.66	3.69	252800
2003-05-07	3.70	3.71	3.65	3.67	206400
2003-05-08	3.64	3.68	3.58	3.60	145600
2003-05-09	3.56	3.56	3.41	3.45	172000
2003-05-12	3.46	3.59	3.46	3.57	322400
2003-05-13	3.57	3.58	3.51	3.52	176800
2003-05-14	3.52	3.54	3.50	3.53	68000
2003-05-15	3.53	3.53	3.49	3.49	59200
2003-05-16	3.52	3.55	3.47	3.47	48800
2003-05-19	3.46	3.46	3.38	3.38	79200
2003-05-20	3.40	3.49	3.40	3.45	238400
2003-05-21	3.45	3.45	3.42	3.44	68000
2003-05-22	3.43	3.48	3.43	3.46	23200
2003-05-23	3.45	3.45	3.41	3.42	16800
2003-05-27	3.35	3.53	3.35	3.50	68000
2003-05-28	3.49	3.49	3.43	3.44	58400
2003-05-29	3.43	3.43	3.37	3.37	88000
2003-05-30	3.35	3.38	3.34	3.34	152000
2003-06-02	3.34	3.35	3.29	3.33	480800
2003-06-03	3.30	3.42	3.30	3.41	107200
2003-06-04	3.42	3.45	3.41	3.45	28800
2003-06-05	3.47	3.57	3.47	3.56	164000
2003-06-06	3.58	3.61	3.56	3.57	188800
2003-06-09	3.56	3.57	3.50	3.52	86400
2003-06-10	3.52	3.52	3.46	3.47	227200
2003-06-11	3.48	3.48	3.35	3.36	465600
2003-06-12	3.33	3.36	3.33	3.34	218400
2003-06-13	3.34	3.36	3.31	3.32	156800
2003-06-16	3.30	3.37	3.29	3.37	86400
2003-06-17	3.37	3.41	3.34	3.39	80800
2003-06-18	3.38	3.41	3.34	3.34	59200
2003-06-19	3.31	3.38	3.28	3.36	106400
2003-06-20	3.34	3.34	3.29	3.32	290400
2003-06-23	3.32	3.32	3.24	3.27	68800
2003-06-24	3.26	3.28	3.14	3.20	123200
2003-06-25	3.23	3.29	3.23	3.26	142400
2003-06-26	3.26	3.27	3.25	3.26	68800
2003-06-27	3.25	3.32	3.24	3.32	46400
2003-06-30	3.32	3.32	3.29	3.29	220800
2003-07-01	3.28	3.32	3.28	3.32	50400
2003-07-02	3.34	3.37	3.34	3.36	267200
2003-07-03	3.37	3.39	3.37	3.39	100800
2003-07-07	3.39	3.48	3.38	3.47	276000
2003-07-08	3.47	3.51	3.47	3.51	324800
2003-07-09	3.48	3.53	3.47	3.53	326400
2003-07-10	3.50	3.53	3.50	3.52	222400
2003-07-11	3.52	3.52	3.46	3.46	221600
2003-07-14	3.48	3.51	3.47	3.49	279200
2003-07-15	3.47	3.47	3.43	3.44	233600
2003-07-16	3.45	3.50	3.45	3.50	178400
2003-07-17	3.49	3.49	3.45	3.47	322400
2003-07-18	3.44	3.44	3.40	3.40	102400
2003-07-21	3.40	3.45	3.40	3.45	57600
2003-07-22	3.45	3.47	3.43	3.47	240000
2003-07-23	3.48	3.55	3.48	3.54	140000
2003-07-24	3.54	3.60	3.54	3.58	501600
2003-07-25	3.61	3.66	3.61	3.66	68800
2003-07-28	3.66	3.67	3.58	3.61	72000
2003-07-29	3.62	3.64	3.59	3.64	116000
2003-07-30	3.63	3.65	3.60	3.64	123200
2003-07-31	3.61	3.63	3.60	3.63	103200
2003-08-01	3.59	3.59	3.55	3.58	72800
2003-08-04	3.56	3.57	3.53	3.57	43200
2003-08-05	3.58	3.63	3.58	3.63	34400
2003-08-06	3.66	3.69	3.63	3.65	87200
2003-08-07	3.66	3.79	3.58	3.77	264000
2003-08-08	3.81	3.82	3.77	3.78	261600
2003-08-11	3.78	3.82	3.78	3.80	73600
2003-08-12	3.80	3.81	3.78	3.81	26400
2003-08-13	3.80	3.80	3.80	3.80	9600
2003-08-14	3.79	3.79	3.76	3.77	63200
2003-08-15	3.77	3.78	3.77	3.78	7200
2003-08-18	3.76	3.78	3.76	3.77	71200
2003-08-19	3.75	3.76	3.73	3.76	195200
2003-08-20	3.74	3.74	3.71	3.73	54400
2003-08-21	3.72	3.73	3.72	3.72	27200
2003-08-22	3.71	3.72	3.68	3.72	200800
2003-08-25	3.73	3.75	3.72	3.74	117600
2003-08-26	3.73	3.75	3.73	3.74	27200
2003-08-27	3.73	3.73	3.71	3.72	76800
2003-08-28	3.73	3.75	3.73	3.73	236800
2003-08-29	3.73	3.73	3.73	3.73	164800
2003-09-02	3.73	3.77	3.73	3.76	151200
2003-09-03	3.75	3.79	3.75	3.78	160800
2003-09-04	3.81	3.81	3.79	3.79	24800
2003-09-05	3.81	3.83	3.80	3.82	36800
2003-09-08	3.81	3.84	3.80	3.84	32000
2003-09-09	3.82	3.84	3.80	3.84	201600
2003-09-10	3.85	3.85	3.82	3.85	34400
2003-09-11	3.83	3.83	3.81	3.82	56000
2003-09-12	3.82	3.82	3.46	3.58	1032000
2003-09-15	3.59	3.62	3.56	3.58	995200
2003-09-16	3.55	3.55	3.50	3.50	143200
2003-09-17	3.49	3.49	3.41	3.42	177600
2003-09-18	3.41	3.45	3.39	3.42	391200
2003-09-19	3.44	3.48	3.42	3.47	109600
2003-09-22	3.46	3.55	3.46	3.54	108000
2003-09-23	3.52	3.64	3.52	3.62	90400
2003-09-24	3.62	3.64	3.58	3.58	153600
2003-09-25	3.60	3.61	3.55	3.55	40000
2003-09-26	3.52	3.54	3.50	3.50	117600
2003-09-29	3.48	3.52	3.48	3.51	103200
2003-09-30	3.51	3.53	3.51	3.52	110400
2003-10-01	3.54	3.55	3.51	3.51	95200
2003-10-02	3.51	3.55	3.51	3.55	132000
2003-10-03	3.52	3.55	3.51	3.55	155200
2003-10-06	3.55	3.63	3.54	3.60	48800
2003-10-07	3.63	3.64	3.62	3.63	182400
2003-10-08	3.63	3.63	3.57	3.61	60000
2003-10-09	3.63	3.63	3.60	3.60	33600
2003-10-10	3.59	3.62	3.59	3.62	16000
2003-10-13	3.61	3.61	3.58	3.59	135200
2003-10-14	3.60	3.60	3.60	3.60	12000
2003-10-15	3.60	3.61	3.59	3.61	174400
2003-10-16	3.61	3.62	3.55	3.56	248000
2003-10-17	3.57	3.57	3.56	3.57	8800
2003-10-20	3.58	3.58	3.53	3.53	21600
2003-10-21	3.50	3.52	3.50	3.50	17600
2003-10-22	3.49	3.53	3.46	3.46	339200
2003-10-23	3.44	3.49	3.30	3.49	215200
2003-10-24	3.48	3.52	3.48	3.52	29600
2003-10-27	3.55	3.55	3.42	3.46	73600
2003-10-28	3.46	3.47	3.45	3.46	190400
2003-10-29	3.46	3.51	3.46	3.50	217600
2003-10-30	3.50	3.50	3.46	3.48	193600
2003-10-31	3.49	3.49	3.39	3.42	152000
2003-11-03	3.41	3.43	3.41	3.43	48800
2003-11-04	3.42	3.42	3.40	3.42	120000
2003-11-05	3.40	3.41	3.31	3.31	201600
2003-11-06	3.28	3.38	3.27	3.37	187200
2003-11-07	3.41	3.43	3.41	3.43	108000
2003-11-10	3.43	3.43	3.41	3.42	43200
2003-11-11	3.41	3.46	3.41	3.44	254400
2003-11-12	3.45	3.48	3.45	3.48	142400
2003-11-13	3.46	3.48	3.39	3.41	303200
2003-11-14	3.40	3.49	3.40	3.49	52000
2003-11-17	3.51	3.51	3.44	3.44	123200
2003-11-18	3.47	3.53	3.47	3.51	257600
2003-11-19	3.55	3.72	3.55	3.72	331200
2003-11-20	3.73	3.73	3.65	3.66	228800
2003-11-21	3.66	3.67	3.66	3.66	49600
2003-11-24	3.68	3.68	3.59	3.62	262400
2003-11-25	3.62	3.66	3.62	3.64	391200
2003-11-26	3.65	3.66	3.65	3.66	248800
2003-11-28	3.66	3.66	3.65	3.66	88000
2003-12-01	3.66	3.66	3.64	3.66	251200
2003-12-02	3.66	3.66	3.64	3.65	308000
2003-12-03	3.65	3.65	3.57	3.57	316800
2003-12-04	3.58	3.58	3.44	3.45	840000
2003-12-05	3.47	3.47	3.43	3.44	455200
2003-12-08	3.46	3.47	3.43	3.44	114400
2003-12-09	3.45	3.45	3.38	3.39	60800
2003-12-10	3.39	3.48	3.39	3.45	68000
2003-12-11	3.41	3.56	3.40	3.55	264000
2003-12-12	3.55	3.57	3.51	3.51	459200
2003-12-15	3.50	3.53	3.47	3.47	135200
2003-12-16	3.45	3.50	3.45	3.47	506400
2003-12-17	3.47	3.52	3.47	3.52	153600
2003-12-18	3.50	3.56	3.50	3.54	63200
2003-12-19	3.53	3.60	3.52	3.60	187200
2003-12-22	3.60	3.65	3.59	3.65	232800
2003-12-23	3.68	3.71	3.67	3.71	122400
2003-12-24	3.71	3.79	3.71	3.79	139200
2003-12-26	3.79	3.79	3.79	3.79	1600
2003-12-29	3.77	3.82	3.77	3.81	56800
2003-12-30	3.84	3.89	3.84	3.89	160000
2003-12-31	3.88	3.89	3.86	3.86	72800
2004-01-02	3.86	3.98	3.86	3.96	167200
2004-01-05	3.96	4.01	3.87	3.88	372800
2004-01-06	3.88	3.89	3.81	3.85	370400
2004-01-07	3.87	3.87	3.80	3.81	480000
2004-01-08	3.81	3.82	3.75	3.79	383200
2004-01-09	3.89	3.89	3.75	3.79	128000
2004-01-12	3.77	3.77	3.75	3.77	19200
2004-01-13	3.77	3.81	3.77	3.78	83200
2004-01-14	3.78	3.78	3.76	3.77	79200
2004-01-15	3.77	3.81	3.74	3.80	94400
2004-01-16	3.80	3.81	3.79	3.79	46400
2004-01-20	3.82	3.84	3.80	3.84	326400
2004-01-21	3.86	3.86	3.80	3.81	162400
2004-01-22	3.81	3.85	3.80	3.85	22400
2004-01-23	3.84	3.87	3.81	3.87	141600
2004-01-26	3.87	3.87	3.81	3.81	430400
2004-01-27	3.82	3.83	3.79	3.79	124800
2004-01-28	3.79	3.81	3.75	3.75	640000
2004-01-29	3.73	3.74	3.72	3.73	80000
2004-01-30	3.72	3.74	3.72	3.73	117600
2004-02-02	3.74	3.74	3.71	3.73	85600
2004-02-03	3.74	3.74	3.72	3.72	71200
2004-02-04	3.71	3.75	3.71	3.75	344000
2004-02-05	3.76	3.80	3.76	3.79	47200
2004-02-06	3.82	3.85	3.81	3.85	36800
2004-02-09	3.85	3.96	3.85	3.96	142400
2004-02-10	3.96	4.05	3.96	4.04	180000
2004-02-11	4.04	4.09	3.98	4.06	87200
2004-02-12	4.06	4.09	4.06	4.06	39200
2004-02-13	4.08	4.16	4.08	4.14	80800
2004-02-17	4.14	4.18	4.14	4.14	26400
2004-02-18	4.14	4.14	4.05	4.05	41600
2004-02-19	4.04	4.05	4.03	4.05	21600
2004-02-20	4.04	4.04	3.99	4.02	19200
2004-02-23	4.02	4.04	4.00	4.04	74400
2004-02-24	4.04	4.05	4.02	4.03	32800
2004-02-25	4.03	4.03	4.01	4.03	65600
2004-02-26	4.00	4.03	3.99	4.03	88000
2004-02-27	4.03	4.09	4.02	4.09	15200
2004-03-01	4.11	4.12	4.08	4.08	46400
2004-03-02	4.09	4.14	4.09	4.14	568800
2004-03-03	4.13	4.17	4.12	4.17	149600
2004-03-04	4.15	4.18	4.12	4.18	92800
2004-03-05	4.21	4.26	4.21	4.24	80800
2004-03-08	4.23	4.24	4.18	4.19	92800
2004-03-09	4.19	4.22	4.05	4.11	172800
2004-03-10	4.11	4.11	4.04	4.04	48000
2004-03-11	4.01	4.07	4.01	4.03	40000
2004-03-12	4.03	4.04	4.01	4.01	20000
2004-03-15	4.13	4.13	4.00	4.02	44000
2004-03-16	4.03	4.05	4.01	4.01	20800
2004-03-17	4.01	4.05	4.01	4.03	23200
2004-03-18	4.04	4.09	4.04	4.09	17600
2004-03-19	4.09	4.12	4.09	4.09	66400
2004-03-22	4.09	4.10	4.07	4.07	111200
2004-03-23	4.07	4.07	4.06	4.06	14400
2004-03-24	4.04	4.08	4.03	4.06	38400
2004-03-25	4.06	4.11	4.06	4.10	21600
2004-03-26	4.09	4.12	4.04	4.04	26400
2004-03-29	3.98	4.03	3.93	4.01	1122400
2004-03-30	4.02	4.02	3.97	3.97	187200
2004-03-31	3.99	3.99	3.92	3.92	42400
2004-04-01	3.92	3.92	3.82	3.83	254400
2004-04-02	3.80	3.80	3.67	3.75	204000
2004-04-05	3.75	3.89	3.75	3.89	173600
2004-04-06	3.91	3.98	3.89	3.96	138400
2004-04-07	3.98	4.01	3.80	3.88	133600
2004-04-08	3.85	3.88	3.81	3.83	77600
2004-04-12	3.81	3.81	3.79	3.79	167200
2004-04-13	3.76	3.81	3.73	3.75	143200
2004-04-14	3.73	3.76	3.71	3.74	416000
2004-04-15	3.74	3.75	3.72	3.74	66400
2004-04-16	3.73	3.77	3.73	3.73	198400
2004-04-19	3.73	3.74	3.73	3.73	75200
2004-04-20	3.73	3.75	3.73	3.73	56800
2004-04-21	3.72	3.72	3.67	3.69	82400
2004-04-22	3.70	3.80	3.70	3.80	158400
2004-04-23	3.81	3.85	3.80	3.84	125600
2004-04-26	3.84	3.84	3.82	3.83	32000
2004-04-27	3.83	3.87	3.83	3.84	76000
2004-04-28	3.78	3.78	3.69	3.69	139200
2004-04-29	3.69	3.71	3.67	3.67	84800
2004-04-30	3.66	3.66	3.64	3.65	116800
2004-05-03	3.68	3.68	3.63	3.65	136800
2004-05-04	3.65	3.70	3.65	3.65	102400
2004-05-05	3.55	3.57	3.46	3.48	1141600
2004-05-06	3.43	3.46	3.42	3.42	168800
2004-05-07	3.42	3.42	3.41	3.41	212800
2004-05-10	3.40	3.43	3.40	3.43	401600
2004-05-11	3.44	3.51	3.44	3.50	86400
2004-05-12	3.52	3.56	3.49	3.56	131200
2004-05-13	3.56	3.57	3.55	3.56	66400
2004-05-14	3.56	3.56	3.48	3.50	60800
2004-05-17	3.48	3.50	3.47	3.47	17600
2004-05-18	3.48	3.49	3.45	3.49	52800
2004-05-19	3.50	3.57	3.50	3.53	214400
2004-05-20	3.55	3.59	3.55	3.58	38400
2004-05-21	3.57	3.61	3.57	3.58	34400
2004-05-24	3.57	3.57	3.56	3.56	25600
2004-05-25	3.58	3.59	3.58	3.59	87200
2004-05-26	3.59	3.59	3.52	3.52	70400
2004-05-27	3.57	3.58	3.55	3.57	59200
2004-05-28	3.55	3.61	3.55	3.59	343200
2004-06-01	3.58	3.60	3.58	3.60	82400
2004-06-02	3.61	3.61	3.56	3.56	28000
2004-06-03	3.57	3.57	3.46	3.46	86400
2004-06-04	3.47	3.49	3.45	3.45	36800
2004-06-07	3.46	3.49	3.46	3.49	132000
2004-06-08	3.47	3.49	3.44	3.48	68000
2004-06-09	3.51	3.54	3.48	3.51	148000
2004-06-10	3.50	3.50	3.50	3.50	800
2004-06-14	3.48	3.48	3.39	3.39	63200
2004-06-15	3.39	3.40	3.38	3.38	36800
2004-06-16	3.33	3.38	3.32	3.38	70400
2004-06-17	3.35	3.41	3.35	3.40	135200
2004-06-18	3.41	3.47	3.41	3.46	76800
2004-06-21	3.41	3.42	3.40	3.41	68800
2004-06-22	3.44	3.44	3.42	3.42	92000
2004-06-23	3.41	3.41	3.36	3.39	109600
2004-06-24	3.42	3.44	3.38	3.44	120800
2004-06-25	3.43	3.44	3.37	3.44	257600
2004-06-28	3.43	3.48	3.39	3.48	248000
2004-06-29	3.49	3.51	3.46	3.51	117600
2004-06-30	3.53	3.62	3.53	3.59	456800
2004-07-01	3.59	3.59	3.58	3.58	346400
2004-07-02	3.58	3.58	3.53	3.53	202400
2004-07-06	3.52	3.52	3.45	3.46	256000
2004-07-07	3.47	3.47	3.44	3.44	56800
2004-07-08	3.43	3.46	3.41	3.41	148800
2004-07-09	3.41	3.44	3.41	3.43	103200
2004-07-12	3.41	3.41	3.37	3.38	88800
2004-07-13	3.39	3.40	3.35	3.39	211200
2004-07-14	3.39	3.41	3.38	3.40	47200
2004-07-15	3.34	3.34	3.28	3.28	101600
2004-07-16	3.29	3.34	3.29	3.32	67200
2004-07-19	3.35	3.36	3.34	3.36	108800
2004-07-20	3.36	3.37	3.33	3.35	233600
2004-07-21	3.34	3.34	3.30	3.31	28000
2004-07-22	3.32	3.35	3.32	3.33	90400
2004-07-23	3.46	3.46	3.31	3.32	146400
2004-07-26	3.29	3.33	3.28	3.28	117600
2004-07-27	3.28	3.29	3.27	3.29	176000
2004-07-28	3.29	3.31	3.29	3.31	148000
2004-07-29	3.32	3.32	3.30	3.32	120000
2004-07-30	3.31	3.31	3.29	3.30	197600
2004-08-02	3.30	3.31	3.26	3.27	77600
2004-08-03	3.33	3.39	3.32	3.39	129600
2004-08-04	3.50	3.59	3.46	3.53	720000
2004-08-05	3.52	3.54	3.52	3.53	26400
2004-08-06	3.53	3.55	3.53	3.53	14400
2004-08-09	3.53	3.53	3.50	3.50	67200
2004-08-10	3.53	3.53	3.52	3.53	12800
2004-08-11	3.50	3.51	3.48	3.49	65600
2004-08-12	3.48	3.49	3.47	3.48	72800
2004-08-13	3.50	3.55	3.50	3.53	109600
2004-08-16	3.53	3.54	3.52	3.52	27200
2004-08-17	3.54	3.56	3.52	3.56	28800
2004-08-18	3.56	3.59	3.55	3.59	25600
2004-08-19	3.58	3.60	3.56	3.58	48800
2004-08-20	3.59	3.60	3.59	3.60	6400
2004-08-23	3.59	3.59	3.55	3.56	30400
2004-08-24	3.57	3.58	3.55	3.55	44800
2004-08-25	3.54	3.55	3.50	3.51	86400
2004-08-26	3.49	3.50	3.47	3.49	86400
2004-08-27	3.49	3.50	3.47	3.49	62400
2004-08-30	3.49	3.49	3.46	3.47	105600
2004-08-31	3.47	3.47	3.44	3.44	23200
2004-09-01	3.45	3.48	3.45	3.47	152800
2004-09-02	3.47	3.49	3.47	3.48	41600
2004-09-03	3.47	3.53	3.47	3.52	20800
2004-09-07	3.53	3.55	3.53	3.53	504800
2004-09-08	3.52	3.52	3.28	3.33	1192000
2004-09-09	3.39	3.40	3.31	3.34	191200
2004-09-10	3.35	3.40	3.33	3.36	82400
2004-09-13	3.34	3.40	3.34	3.36	44800
2004-09-14	3.36	3.37	3.34	3.34	140000
2004-09-15	3.35	3.37	3.35	3.35	32000
2004-09-16	3.35	3.37	3.32	3.34	72000
2004-09-17	3.34	3.34	3.31	3.33	76800
2004-09-20	3.33	3.36	3.33	3.35	49600
2004-09-21	3.37	3.42	3.36	3.42	88800
2004-09-22	3.44	3.45	3.39	3.39	80000
2004-09-23	3.39	3.42	3.37	3.37	44000
2004-09-24	3.37	3.44	3.37	3.43	58400
2004-09-27	3.43	3.44	3.40	3.43	129600
2004-09-28	3.44	3.46	3.44	3.45	37600
2004-09-29	3.45	3.45	3.44	3.45	72800
2004-09-30	3.45	3.55	3.45	3.53	203200
2004-10-01	3.53	3.54	3.50	3.51	396800
2004-10-04	3.49	3.49	3.46	3.48	371200
2004-10-05	3.48	3.53	3.48	3.52	218400
2004-10-06	3.52	3.53	3.51	3.52	318400
2004-10-07	3.52	3.57	3.52	3.57	172800
2004-10-08	3.59	3.67	3.59	3.63	180000
2004-10-11	3.66	3.66	3.64	3.66	108000
2004-10-12	3.64	3.64	3.61	3.61	367200
2004-10-13	3.61	3.63	3.56	3.63	228800
2004-10-14	3.64	3.64	3.59	3.59	132800
2004-10-15	3.62	3.62	3.58	3.59	35200
2004-10-18	3.59	3.62	3.59	3.60	108000
2004-10-19	3.60	3.60	3.58	3.58	64000
2004-10-20	3.60	3.62	3.59	3.62	188800
2004-10-21	3.63	3.63	3.60	3.61	76800
2004-10-22	3.62	3.64	3.61	3.62	46400
2004-10-25	3.63	3.69	3.63	3.68	132000
2004-10-26	3.68	3.68	3.66	3.66	111200
2004-10-27	3.69	3.69	3.66	3.67	128800
2004-10-28	3.65	3.69	3.65	3.67	64000
2004-10-29	3.65	3.69	3.59	3.59	858400
2004-11-01	3.59	3.61	3.58	3.61	151200
2004-11-02	3.60	3.63	3.56	3.59	267200
2004-11-03	3.60	3.65	3.60	3.64	782400
2004-11-04	3.64	3.69	3.64	3.68	243200
2004-11-05	3.69	3.75	3.69	3.74	342400
2004-11-08	3.75	3.81	3.75	3.79	239200
2004-11-09	3.80	3.80	3.76	3.78	484800
2004-11-10	3.78	3.81	3.76	3.81	156000
2004-11-11	3.81	3.81	3.77	3.78	69600
2004-11-12	3.77	3.81	3.76	3.80	168800
2004-11-15	3.78	3.82	3.76	3.80	247200
2004-11-16	3.80	3.83	3.78	3.80	287200
2004-11-17	3.81	3.83	3.78	3.79	226400
2004-11-18	3.79	3.79	3.74	3.77	508000
2004-11-19	3.78	3.81	3.78	3.78	33600
2004-11-22	3.79	3.81	3.77	3.78	240000
2004-11-23	3.78	3.78	3.76	3.78	146400
2004-11-24	3.79	3.81	3.78	3.80	618400
2004-11-26	3.81	3.85	3.81	3.85	20800
2004-11-29	3.86	3.89	3.86	3.88	123200
2004-11-30	3.88	3.91	3.88	3.90	296800
2004-12-01	3.90	3.98	3.90	3.96	204800
2004-12-02	4.30	4.31	4.07	4.08	1660800
2004-12-03	4.13	4.13	4.05	4.10	1560800
2004-12-06	4.10	4.22	4.08	4.19	520800
2004-12-07	4.16	4.16	4.11	4.11	161600
2004-12-08	4.04	4.09	4.03	4.08	128000
2004-12-09	4.08	4.08	4.04	4.06	153600
2004-12-10	4.04	4.04	4.00	4.00	287200
2004-12-13	4.00	4.07	4.00	4.06	536000
2004-12-14	4.06	4.15	4.06	4.08	241600
2004-12-15	4.11	4.13	4.05	4.06	340800
2004-12-16	4.07	4.07	4.00	4.05	407200
2004-12-17	4.03	4.09	4.03	4.04	215200
2004-12-20	4.05	4.07	4.04	4.07	172800
2004-12-21	4.08	4.08	4.02	4.04	173600
2004-12-22	4.04	4.04	4.01	4.02	89600
2004-12-23	4.03	4.13	4.03	4.13	156800
2004-12-27	4.14	4.18	4.12	4.13	59200
2004-12-28	4.13	4.14	4.11	4.13	81600
2004-12-29	4.18	4.25	4.18	4.23	306400
2004-12-30	4.24	4.29	4.24	4.26	202400
2004-12-31	4.25	4.28	4.24	4.25	118400
2005-01-03	4.25	4.32	4.25	4.25	176800
2005-01-04	4.25	4.26	4.23	4.24	258400
2005-01-05	4.24	4.25	4.14	4.21	486400
2005-01-06	4.21	4.21	4.15	4.17	231200
2005-01-07	4.18	4.18	4.15	4.16	303200
2005-01-10	4.18	4.28	4.18	4.27	375200
2005-01-11	4.28	4.29	4.25	4.28	138400
2005-01-12	4.29	4.33	4.27	4.27	112000
2005-01-13	4.28	4.31	4.24	4.25	150400
2005-01-14	4.25	4.27	4.22	4.24	174400
2005-01-18	4.26	4.29	4.24	4.27	265600
2005-01-19	4.28	4.37	4.28	4.36	424800
2005-01-20	4.34	4.42	4.33	4.40	225600
2005-01-21	4.40	4.49	4.40	4.49	160000
2005-01-24	4.49	4.49	4.46	4.47	133600
2005-01-25	4.46	4.46	4.41	4.43	245600
2005-01-26	4.44	4.45	4.43	4.43	176800
2005-01-27	4.45	4.45	4.41	4.42	159200
2005-01-28	4.42	4.51	4.42	4.48	215200
2005-01-31	4.49	4.59	4.48	4.57	1332000
2005-02-01	4.57	4.63	4.54	4.63	728000
2005-02-02	4.63	4.67	4.60	4.65	2240000
2005-02-03	4.64	4.70	4.63	4.70	607200
2005-02-04	4.70	4.84	4.68	4.80	387200
2005-02-07	4.80	4.81	4.76	4.81	441600
2005-02-08	4.82	5.01	4.79	5.01	524800
2005-02-09	5.00	5.00	4.94	4.99	628000
2005-02-10	4.98	5.03	4.98	4.99	308000
2005-02-11	4.98	5.08	4.98	5.05	440000
2005-02-14	5.04	5.07	5.02	5.05	339200
2005-02-15	5.05	5.09	5.05	5.08	117600
2005-02-16	5.04	5.05	5.01	5.03	274400
2005-02-17	5.03	5.06	5.03	5.05	146400
2005-02-18	4.96	5.01	4.96	4.99	239200
2005-02-22	4.99	5.09	4.94	5.06	298400
2005-02-23	5.05	5.06	5.00	5.06	1197600
2005-02-24	5.01	5.02	4.96	4.99	220800
2005-02-25	4.99	5.00	4.92	4.93	244000
2005-02-28	4.88	4.99	4.88	4.97	291200
2005-03-01	4.97	5.04	4.97	5.03	591200
2005-03-02	5.09	5.20	5.01	5.13	2230400
2005-03-03	5.13	5.13	5.04	5.11	424000
2005-03-04	5.17	5.57	5.14	5.44	1022400
2005-03-07	5.48	5.53	5.42	5.48	532800
2005-03-08	5.54	5.59	5.46	5.49	416800
2005-03-09	5.49	5.53	5.47	5.47	723200
2005-03-10	5.46	5.46	5.31	5.35	436800
2005-03-11	5.34	5.39	5.31	5.38	494400
2005-03-14	5.38	5.38	5.36	5.36	324000
2005-03-15	5.38	5.39	5.35	5.35	172000
2005-03-16	5.35	5.35	5.28	5.30	128000
2005-03-17	5.30	5.31	5.27	5.28	348800
2005-03-18	5.29	5.36	5.28	5.33	491200
2005-03-21	5.33	5.36	5.33	5.35	199200
2005-03-22	5.36	5.39	5.33	5.35	300800
2005-03-23	5.32	5.33	5.26	5.30	156000
2005-03-24	5.30	5.37	5.29	5.32	742400
2005-03-28	5.39	5.44	5.25	5.26	614400
2005-03-29	5.28	5.31	5.26	5.26	422400
2005-03-30	5.28	5.31	5.25	5.25	505600
2005-03-31	5.27	5.31	5.26	5.31	736800
2005-04-01	5.34	5.35	5.23	5.25	324000
2005-04-04	5.25	5.25	5.13	5.20	496800
2005-04-05	5.20	5.34	5.20	5.34	1170400
2005-04-06	5.69	5.73	5.54	5.65	4932800
2005-04-07	5.68	5.80	5.62	5.79	2051200
2005-04-08	5.79	5.85	5.78	5.82	1345600
2005-04-11	5.85	5.85	5.64	5.68	1401600
2005-04-12	5.68	5.74	5.68	5.73	611200
2005-04-13	5.79	5.80	5.69	5.73	815200
2005-04-14	5.73	5.74	5.49	5.52	1772000
2005-04-15	5.44	5.49	5.43	5.45	601600
2005-04-18	5.44	5.46	5.39	5.46	516000
2005-04-19	5.46	5.60	5.46	5.58	424800
2005-04-20	5.59	5.61	5.57	5.59	758400
2005-04-21	5.61	5.61	5.50	5.50	229600
2005-04-22	5.50	5.57	5.48	5.56	371200
2005-04-25	5.56	5.59	5.47	5.47	344800
2005-04-26	5.47	5.47	5.38	5.40	373600
2005-04-27	5.40	5.40	5.30	5.33	644800
2005-04-28	5.33	5.33	5.29	5.29	856800
2005-04-29	5.30	5.32	5.23	5.28	712800
2005-05-02	5.28	5.33	5.28	5.32	473600
2005-05-03	5.32	5.41	5.32	5.41	729600
2005-05-04	5.42	5.57	5.42	5.53	572000
2005-05-05	5.63	5.83	5.50	5.69	1652000
2005-05-06	5.75	5.76	5.63	5.64	1268800
2005-05-09	5.61	5.66	5.58	5.66	501600
2005-05-10	5.64	5.82	5.64	5.82	1176000
2005-05-11	5.82	5.82	5.76	5.79	1654400
2005-05-12	5.79	5.83	5.74	5.78	1213600
2005-05-13	5.73	5.74	5.64	5.69	876000
2005-05-16	5.69	5.70	5.64	5.65	267200
2005-05-17	5.66	5.69	5.64	5.68	370400
2005-05-18	5.68	5.73	5.66	5.71	490400
2005-05-19	5.72	5.78	5.71	5.78	249600
2005-05-20	5.79	5.79	5.70	5.76	284000
2005-05-23	5.76	5.96	5.74	5.88	528800
2005-05-24	5.86	5.86	5.78	5.84	368800
2005-05-25	5.86	5.88	5.80	5.84	303200
2005-05-26	5.85	5.86	5.81	5.83	268000
2005-05-27	5.84	6.13	5.84	6.03	1080800
2005-05-31	6.06	6.38	6.04	6.34	1723200
2005-06-01	6.34	6.39	6.21	6.28	416000
2005-06-02	6.21	6.44	6.21	6.39	914400
2005-06-03	6.43	6.49	6.32	6.34	369200
2005-06-06	6.33	6.39	6.26	6.32	535600
2005-06-07	6.31	6.31	6.25	6.27	628000
2005-06-08	6.29	6.33	5.95	6.10	1003200
2005-06-09	6.10	6.23	6.03	6.23	179600
2005-06-10	6.22	6.31	6.06	6.10	154400
2005-06-13	6.11	6.15	6.09	6.15	340800
2005-06-14	6.15	6.21	6.14	6.19	128400
2005-06-15	6.23	6.31	6.23	6.25	218400
2005-06-16	6.28	6.39	6.26	6.36	294400
2005-06-17	6.36	6.40	6.35	6.39	356800
2005-06-20	6.39	6.39	6.28	6.35	154400
2005-06-21	6.35	6.35	6.28	6.30	183200
2005-06-22	6.30	6.30	6.15	6.23	242000
2005-06-23	6.25	6.40	6.24	6.33	323600
2005-06-24	6.32	6.39	6.28	6.35	133200
2005-06-27	6.35	6.42	6.28	6.39	223600
2005-06-28	6.39	6.48	6.36	6.46	209600
2005-06-29	6.50	6.50	6.35	6.47	377200
2005-06-30	6.50	6.64	6.50	6.59	331200
2005-07-01	6.56	6.74	6.55	6.70	200400
2005-07-05	6.70	6.81	6.70	6.80	861600
2005-07-06	6.93	7.14	6.93	6.96	539200
2005-07-07	6.96	7.08	6.88	7.08	245600
2005-07-08	7.08	7.20	7.06	7.11	211200
2005-07-11	7.14	7.20	7.09	7.09	246800
2005-07-12	7.14	7.30	7.14	7.30	290800
2005-07-13	7.53	7.68	7.33	7.43	1371200
2005-07-14	7.38	7.41	7.26	7.32	941600
2005-07-15	7.25	7.27	7.15	7.18	446400
2005-07-18	7.17	7.25	7.09	7.19	443200
2005-07-19	7.21	7.39	7.19	7.36	434800
2005-07-20	7.33	7.40	7.32	7.39	292800
2005-07-21	7.43	7.44	7.30	7.36	285200
2005-07-22	7.34	7.39	7.28	7.39	188800
2005-07-25	7.41	7.41	7.28	7.34	327600
2005-07-26	7.34	7.35	7.29	7.34	181600
2005-07-27	7.16	7.25	7.04	7.13	1042000
2005-07-28	7.05	7.18	7.05	7.12	627200
2005-07-29	7.11	7.34	7.10	7.34	310000
2005-08-01	7.31	7.62	7.30	7.61	462800
2005-08-02	7.52	7.61	7.39	7.54	539200
2005-08-03	7.37	7.99	7.34	7.92	1283600
2005-08-04	7.96	8.19	7.91	8.19	1012400
2005-08-05	8.05	8.08	8.02	8.07	632000
2005-08-08	8.09	8.26	8.09	8.21	614400
2005-08-09	8.35	8.43	8.11	8.13	375600
2005-08-10	8.16	8.24	8.10	8.20	469600
2005-08-11	8.19	8.33	8.19	8.30	751600
2005-08-12	8.30	8.50	8.30	8.47	537200
2005-08-15	8.48	8.59	8.40	8.46	548000
2005-08-16	8.45	8.45	8.32	8.40	520800
2005-08-17	8.35	8.45	8.28	8.32	249600
2005-08-18	8.32	8.33	8.18	8.19	363200
2005-08-19	8.18	8.30	8.18	8.29	208400
2005-08-22	8.34	8.38	8.14	8.21	310400
2005-08-23	8.21	8.26	8.17	8.21	586800
2005-08-24	8.21	8.26	8.21	8.25	421200
2005-08-25	8.26	8.28	8.20	8.23	171200
2005-08-26	8.23	8.27	8.17	8.21	307200
2005-08-29	8.20	8.20	7.98	7.99	576000
2005-08-30	7.99	7.99	7.63	7.87	991600
2005-08-31	7.76	8.41	7.76	8.33	1310800
2005-09-01	8.36	8.46	8.20	8.22	467200
2005-09-02	8.19	8.36	8.07	8.24	326400
2005-09-06	8.17	8.50	8.17	8.50	682800
2005-09-07	8.67	8.70	8.55	8.60	481600
2005-09-08	8.63	8.65	8.54	8.57	271600
2005-09-09	8.59	8.71	8.59	8.71	441600
2005-09-12	8.73	8.73	8.63	8.66	278000
2005-09-13	8.68	9.13	8.68	9.00	873200
2005-09-14	9.00	9.38	9.00	9.23	1096400
2005-09-15	9.23	9.31	9.02	9.06	562000
2005-09-16	9.09	9.13	8.89	8.93	365600
2005-09-19	9.41	9.41	8.72	8.84	341600
2005-09-20	8.86	9.10	8.76	8.82	458800
2005-09-21	8.82	8.83	8.60	8.68	364400
2005-09-22	8.53	8.53	8.14	8.48	683200
2005-09-23	8.41	8.91	8.41	8.77	375600
2005-09-26	9.05	9.27	8.94	9.04	583200
2005-09-27	9.07	9.07	8.79	8.89	296800
2005-09-28	8.90	9.13	8.79	9.13	354400
2005-09-29	9.11	9.47	9.11	9.42	830800
2005-09-30	9.54	9.78	9.48	9.56	957200
2005-10-03	9.65	9.72	9.49	9.70	380800
2005-10-04	9.67	9.67	9.51	9.53	335200
2005-10-05	9.56	9.61	9.41	9.49	223600
2005-10-06	9.49	9.49	9.11	9.12	414800
2005-10-07	9.18	9.50	9.18	9.44	329200
2005-10-10	9.50	9.76	9.50	9.58	268800
2005-10-11	9.55	9.86	9.50	9.80	498800
2005-10-12	9.81	9.95	9.72	9.75	1424000
2005-10-13	9.71	9.71	9.10	9.27	551200
2005-10-14	9.31	9.34	8.91	9.00	1082000
2005-10-17	9.01	9.18	9.00	9.13	392400
2005-10-18	9.13	9.15	8.97	9.03	434000
2005-10-19	9.03	9.13	8.68	9.10	909200
2005-10-20	9.10	9.34	8.83	8.86	444400
2005-10-21	8.80	8.87	8.52	8.78	785200
2005-10-24	8.78	8.82	8.70	8.79	602800
2005-10-25	8.83	8.85	8.70	8.79	484000
2005-10-26	8.79	8.79	8.41	8.53	769200
2005-10-27	8.15	8.50	8.01	8.47	1084000
2005-10-28	8.44	8.70	8.43	8.68	283200
2005-10-31	8.68	8.78	8.53	8.72	387600
2005-11-01	8.72	8.75	8.61	8.71	464400
2005-11-02	8.71	8.89	8.62	8.83	937200
2005-11-03	8.91	9.10	8.89	9.09	461200
2005-11-04	9.15	9.23	9.05	9.20	508400
2005-11-07	9.26	9.29	9.15	9.23	433200
2005-11-08	9.24	9.33	9.20	9.29	237200
2005-11-09	9.55	9.58	9.44	9.49	1905200
2005-11-10	9.50	9.51	9.25	9.28	650400
2005-11-11	9.31	9.35	9.25	9.32	549200
2005-11-14	9.43	9.43	9.32	9.33	355600
2005-11-15	9.31	9.33	9.08	9.14	741200
2005-11-16	9.14	9.16	8.96	9.06	810800
2005-11-17	9.06	9.24	9.06	9.21	417200
2005-11-18	9.25	9.25	9.17	9.20	476400
2005-11-21	9.24	9.31	9.21	9.25	192000
2005-11-22	9.25	9.38	9.19	9.38	537200
2005-11-23	9.40	9.42	9.34	9.39	225600
2005-11-25	9.38	9.40	9.33	9.36	122000
2005-11-28	9.31	9.35	9.27	9.31	341600
2005-11-29	9.34	9.56	9.30	9.56	337200
2005-11-30	9.50	9.64	9.50	9.51	706400
2005-12-01	9.69	10.19	9.64	10.08	1626400
2005-12-02	10.20	10.32	10.09	10.32	1024800
2005-12-05	10.34	10.35	10.18	10.20	729600
2005-12-06	10.19	10.59	10.19	10.48	813600
2005-12-07	10.50	10.61	10.45	10.47	508800
2005-12-08	10.49	10.67	10.42	10.66	476800
2005-12-09	10.65	10.65	10.43	10.57	601600
2005-12-12	10.63	10.74	10.48	10.52	275200
2005-12-13	10.49	10.65	10.48	10.64	212000
2005-12-14	10.68	10.71	10.62	10.62	173200
2005-12-15	10.60	10.62	10.52	10.55	222800
2005-12-16	10.55	10.61	10.42	10.44	312800
2005-12-19	10.44	10.66	10.41	10.60	436400
2005-12-20	10.59	10.80	10.57	10.80	386800
2005-12-21	10.82	10.90	10.62	10.65	358400
2005-12-22	10.68	10.68	10.58	10.66	118800
2005-12-23	10.66	10.69	10.61	10.67	118000
2005-12-27	10.70	10.71	10.29	10.35	296400
2005-12-28	10.47	10.68	10.37	10.66	250400
2005-12-29	10.64	10.71	10.60	10.68	173600
2005-12-30	10.67	10.72	10.57	10.71	165200
2006-01-03	10.75	11.21	10.75	11.11	898000
2006-01-04	11.13	11.50	11.12	11.33	1580800
2006-01-05	11.33	11.42	11.22	11.28	1558400
2006-01-06	11.28	11.41	11.25	11.31	498800
2006-01-09	11.26	11.39	11.26	11.36	532000
2006-01-10	11.35	11.40	11.32	11.35	339600
2006-01-11	11.41	11.46	11.28	11.38	750800
2006-01-12	11.38	11.41	11.28	11.40	436800
2006-01-13	11.16	11.37	11.05	11.12	812800
2006-01-17	11.00	11.10	10.92	11.08	562400
2006-01-18	10.95	11.07	10.95	11.06	566400
2006-01-19	11.08	11.38	11.04	11.36	384400
2006-01-20	11.36	11.43	11.21	11.27	318400
2006-01-23	11.27	11.33	11.14	11.29	861200
2006-01-24	11.25	11.45	11.23	11.44	203600
2006-01-25	11.47	11.58	11.42	11.50	303600
2006-01-26	11.53	11.58	11.48	11.58	677600
2006-01-27	11.62	11.95	11.62	11.86	278800
2006-01-30	12.10	12.30	11.94	11.99	874000
2006-01-31	12.04	12.13	11.87	12.05	624000
2006-02-01	12.06	12.48	12.05	12.48	953600
2006-02-02	12.24	12.52	12.07	12.43	2097600
2006-02-03	12.43	12.50	12.30	12.47	343200
2006-02-06	12.49	12.70	12.48	12.68	436800
2006-02-07	12.69	12.72	12.48	12.51	385200
2006-02-08	12.50	12.51	12.23	12.40	464400
2006-02-09	12.60	12.73	12.50	12.67	979200
2006-02-10	12.70	12.88	12.53	12.55	785600
2006-02-13	12.56	12.56	12.03	12.08	769600
2006-02-14	12.00	12.23	11.95	12.19	530000
2006-02-15	12.19	12.29	12.08	12.16	328800
2006-02-16	12.18	12.40	12.17	12.31	296400
2006-02-17	12.37	12.42	12.29	12.33	258400
2006-02-21	12.33	12.33	11.94	12.01	304400
2006-02-22	11.99	12.12	11.98	12.03	541200
2006-02-23	12.04	12.22	11.94	12.07	352000
2006-02-24	12.09	12.24	12.08	12.21	361200
2006-02-27	12.29	12.42	12.19	12.36	260000
2006-02-28	12.36	12.50	12.36	12.48	386400
2006-03-01	12.53	13.11	12.50	13.10	755200
2006-03-02	13.12	13.26	13.04	13.15	1303600
2006-03-03	13.14	13.14	13.01	13.07	316800
2006-03-06	13.14	13.24	13.01	13.19	470400
2006-03-07	13.19	13.19	12.93	13.06	454000
2006-03-08	13.06	13.06	12.88	12.99	505600
2006-03-09	13.03	13.04	12.89	12.94	457200
2006-03-10	12.98	13.11	12.89	13.06	396400
2006-03-13	13.07	13.07	12.75	12.93	541200
2006-03-14	12.93	13.24	12.93	13.23	655200
2006-03-15	13.25	13.26	13.13	13.17	585600
2006-03-16	13.20	13.22	13.01	13.01	449600
2006-03-17	13.18	13.18	12.86	12.86	627200
2006-03-20	12.87	13.01	12.87	12.95	702400
2006-03-21	12.98	13.05	12.89	12.91	538800
2006-03-22	12.93	12.93	12.73	12.80	1145200
2006-03-23	12.83	12.86	12.71	12.81	432400
2006-03-24	12.85	12.85	12.42	12.43	1411200
2006-03-27	12.26	12.36	11.63	11.98	3819200
2006-03-28	11.95	12.25	11.50	11.61	1846800
2006-03-29	11.64	12.06	11.64	12.05	1338800
2006-03-30	12.29	12.29	11.97	12.10	728000
2006-03-31	12.07	12.10	11.81	11.88	758000
2006-04-03	11.90	11.98	11.36	11.40	1496400
2006-04-04	11.39	11.39	11.02	11.18	2096400
2006-04-05	11.19	11.58	11.16	11.58	1564400
2006-04-06	11.82	12.49	11.82	12.34	1652400
2006-04-07	12.37	12.54	12.03	12.05	1120000
2006-04-10	12.08	12.26	12.05	12.05	880400
2006-04-11	12.08	12.13	11.84	11.89	806400
2006-04-12	11.70	12.06	11.70	12.01	590000
2006-04-13	12.01	12.01	11.62	11.66	624400
2006-04-17	11.71	11.77	11.68	11.73	274800
2006-04-18	11.75	11.88	11.69	11.85	896400
2006-04-19	11.85	11.95	11.83	11.90	577600
2006-04-20	11.87	11.88	11.62	11.68	278000
2006-04-21	11.68	11.69	11.44	11.63	659600
2006-04-24	11.57	11.76	11.51	11.68	618000
2006-04-25	11.69	11.72	11.58	11.59	536800
2006-04-26	11.59	11.65	11.55	11.58	885200
2006-04-27	11.60	11.73	11.52	11.55	482800
2006-04-28	11.48	11.95	11.47	11.93	900800
2006-05-01	12.11	12.11	11.84	11.85	992000
2006-05-02	11.90	12.04	11.90	12.03	487600
2006-05-03	12.09	12.12	12.04	12.08	337200
2006-05-04	12.25	12.25	11.93	11.93	2149200
2006-05-05	11.95	12.01	11.42	11.64	1048000
2006-05-08	11.62	11.69	11.12	11.25	1340800
2006-05-09	11.20	11.30	10.98	11.08	788400
2006-05-10	11.06	11.21	11.06	11.14	282000
2006-05-11	11.02	11.22	10.57	11.15	2876400
2006-05-12	11.17	11.17	10.69	10.78	1630400
2006-05-15	10.21	11.04	10.21	10.97	1650000
2006-05-16	10.94	11.08	10.75	10.81	688000
2006-05-17	10.63	10.70	10.52	10.63	543600
2006-05-18	10.76	10.90	10.48	10.66	618000
2006-05-19	10.69	10.74	10.45	10.60	346000
2006-05-22	10.55	10.55	10.01	10.32	682800
2006-05-23	10.49	10.67	10.49	10.54	454400
2006-05-24	10.52	10.56	10.36	10.47	540800
2006-05-25	10.52	10.70	10.48	10.65	267600
2006-05-26	10.65	10.80	10.58	10.64	562000
2006-05-30	10.79	10.86	10.57	10.61	572800
2006-05-31	10.59	10.76	10.36	10.49	421600
2006-06-01	10.43	10.51	10.36	10.48	289200
2006-06-02	10.47	10.59	10.36	10.46	530400
2006-06-05	10.40	10.47	10.39	10.41	1205600
2006-06-06	10.41	10.41	10.19	10.27	1032400
2006-06-07	10.29	10.29	10.02	10.13	849600
2006-06-08	10.06	10.06	9.75	9.94	1292800
2006-06-09	9.91	10.13	9.86	10.10	1086400
2006-06-12	10.39	10.60	10.18	10.20	1908400
2006-06-13	10.18	10.18	9.81	9.89	1375200
2006-06-14	9.86	9.96	9.66	9.75	891200
2006-06-15	9.74	10.22	9.74	10.07	605600
2006-06-16	10.05	10.15	9.96	10.01	235200
2006-06-19	9.99	10.07	9.56	9.65	537200
2006-06-20	10.37	10.73	10.12	10.30	3769600
2006-06-21	10.40	10.67	10.28	10.54	984800
2006-06-22	10.51	10.69	10.47	10.68	588000
2006-06-23	10.58	10.66	10.51	10.57	539200
2006-06-26	10.57	10.81	10.57	10.68	411200
2006-06-27	10.68	10.91	10.68	10.77	688400
2006-06-28	10.82	10.98	10.76	10.96	716400
2006-06-29	11.00	11.76	11.00	11.74	1153200
2006-06-30	11.83	11.89	11.63	11.75	659200
2006-07-03	11.83	11.86	11.63	11.65	189600
2006-07-05	11.63	11.63	11.38	11.49	556000
2006-07-06	11.47	11.47	11.11	11.12	785600
2006-07-07	11.10	11.10	10.64	10.75	1889600
2006-07-10	10.76	10.90	10.59	10.68	464000
2006-07-11	10.54	10.63	10.38	10.44	720800
2006-07-12	10.38	10.43	9.94	10.02	1559600
2006-07-13	10.01	10.24	10.01	10.02	1156400
2006-07-14	10.03	10.08	9.76	9.95	942400
2006-07-17	10.03	10.25	9.93	10.14	689600
2006-07-18	10.19	10.30	9.91	10.05	1567200
2006-07-19	10.07	10.75	10.07	10.59	1262000
2006-07-20	10.61	10.74	10.34	10.35	465600
2006-07-21	10.33	10.34	10.01	10.17	478400
2006-07-24	10.28	10.56	10.18	10.55	943600
2006-07-25	10.52	10.91	10.52	10.86	895600
2006-07-26	10.91	10.91	10.63	10.83	698000
2006-07-27	10.84	11.00	10.73	10.79	882000
2006-07-28	10.84	10.89	10.64	10.84	910000
2006-07-31	10.77	10.84	10.63	10.67	776800
2006-08-01	10.63	10.63	10.43	10.59	601200
2006-08-02	10.60	10.80	10.50	10.80	1111200
2006-08-03	11.13	11.83	11.11	11.83	3569600
2006-08-04	11.90	12.34	11.87	11.96	2181200
2006-08-07	11.93	12.18	11.75	12.13	842800
2006-08-08	12.05	12.07	11.79	11.81	839200
2006-08-09	11.82	11.83	11.69	11.72	380400
2006-08-10	11.51	11.78	11.43	11.72	758400
2006-08-11	11.70	11.74	11.49	11.53	244000
2006-08-14	11.53	11.63	11.45	11.60	376800
2006-08-15	11.63	12.01	11.62	12.01	714800
2006-08-16	12.07	12.26	12.02	12.18	438000
2006-08-17	12.18	12.25	12.06	12.24	393200
2006-08-18	12.17	12.26	12.03	12.14	397200
2006-08-21	12.09	12.18	12.03	12.10	265600
2006-08-22	12.06	12.26	12.05	12.24	374400
2006-08-23	12.35	12.50	11.93	12.20	594400
2006-08-24	12.18	12.19	11.91	11.94	353200
2006-08-25	11.90	12.04	11.90	11.97	144800
2006-08-28	11.97	12.14	11.87	12.12	241600
2006-08-29	12.12	12.33	12.06	12.27	580000
2006-08-30	12.35	12.36	12.12	12.28	236400
2006-08-31	12.28	12.63	12.28	12.49	641200
2006-09-01	12.60	12.95	12.53	12.87	800400
2006-09-05	12.87	12.87	12.53	12.69	478400
2006-09-06	12.59	12.72	12.45	12.69	476400
2006-09-07	12.69	12.71	12.46	12.66	375600
2006-09-08	12.67	12.67	12.36	12.42	487600
2006-09-11	12.37	12.37	12.09	12.33	416400
2006-09-12	12.22	12.66	12.22	12.63	1167200
2006-09-13	12.64	12.70	12.50	12.53	376000
2006-09-14	12.47	12.49	12.13	12.24	318000
2006-09-15	12.30	12.32	12.07	12.08	458000
2006-09-18	11.90	12.18	11.85	12.10	352000
2006-09-19	12.10	12.15	11.82	12.03	356000
2006-09-20	12.04	12.57	12.01	12.57	628800
2006-09-21	12.56	12.98	12.55	12.67	829200
2006-09-22	12.63	12.63	12.33	12.37	272800
2006-09-25	12.36	12.52	12.27	12.48	376000
2006-09-26	12.61	12.81	12.27	12.50	870000
2006-09-27	11.94	12.48	11.94	12.43	1878000
2006-09-28	12.47	12.51	12.36	12.38	438400
2006-09-29	12.27	12.29	12.12	12.12	507600
2006-10-02	12.12	12.19	12.02	12.18	633600
2006-10-03	12.18	12.18	11.95	12.12	386800
2006-10-04	12.12	12.26	12.07	12.24	654800
2006-10-05	12.21	12.33	12.13	12.22	1000800
2006-10-06	12.22	12.39	12.19	12.39	412400
2006-10-09	12.36	12.61	12.34	12.55	402400
2006-10-10	12.33	12.75	12.32	12.73	531200
2006-10-11	12.72	13.16	12.72	12.92	1128800
2006-10-12	12.95	13.06	12.87	12.94	755600
2006-10-13	13.01	13.18	13.01	13.13	906400
2006-10-16	13.15	13.15	12.90	13.05	532800
2006-10-17	13.04	13.04	12.81	12.85	270400
2006-10-18	12.85	12.88	12.63	12.73	373600
2006-10-19	12.68	12.88	12.68	12.75	280400
2006-10-20	12.72	12.75	12.68	12.71	120000
2006-10-23	12.71	12.90	12.71	12.83	471200
2006-10-24	12.83	12.94	12.82	12.94	527600
2006-10-25	12.93	12.96	12.71	12.80	328000
2006-10-26	12.86	12.97	12.78	12.85	415200
2006-10-27	12.81	12.94	12.77	12.80	846800
2006-10-30	12.73	12.92	12.70	12.82	372000
2006-10-31	12.77	12.86	12.70	12.76	664800
2006-11-01	12.80	12.84	12.54	12.63	312400
2006-11-02	12.55	12.58	12.29	12.37	654000
2006-11-03	12.42	12.51	12.23	12.51	574000
2006-11-06	12.47	12.52	12.35	12.44	236400
2006-11-07	12.46	12.64	12.43	12.63	478400
2006-11-08	12.58	12.84	12.55	12.78	368000
2006-11-09	12.78	12.89	12.60	12.75	287600
2006-11-10	12.70	12.83	12.70	12.80	166000
2006-11-13	12.74	12.87	12.72	12.84	324400
2006-11-14	12.90	13.11	12.82	13.09	604000
2006-11-15	13.14	13.57	13.10	13.42	883600
2006-11-16	13.50	13.57	13.43	13.50	567200
2006-11-17	13.50	13.70	13.43	13.54	581600
2006-11-20	13.56	13.56	13.48	13.50	739600
2006-11-21	13.51	13.61	13.45	13.56	705200
2006-11-22	13.60	13.95	13.57	13.81	760800
2006-11-24	13.75	13.85	13.72	13.74	118400
2006-11-27	13.56	13.57	13.35	13.41	737600
2006-11-28	13.38	13.56	13.31	13.54	293600
2006-11-29	13.48	13.66	13.45	13.66	395600
2006-11-30	13.68	13.81	13.56	13.79	385200
2006-12-01	13.79	13.79	13.32	13.55	780400
2006-12-04	13.52	13.54	13.35	13.54	904400
2006-12-05	13.52	13.65	13.50	13.57	323600
2006-12-06	13.49	13.49	13.32	13.36	420400
2006-12-07	12.85	12.98	11.77	12.81	3233200
2006-12-08	13.01	13.01	12.61	12.71	658800
2006-12-11	12.69	12.69	12.41	12.50	618000
2006-12-12	12.50	12.52	12.38	12.43	701200
2006-12-13	12.40	12.59	12.34	12.36	360800
2006-12-14	12.41	12.53	12.35	12.44	521600
2006-12-15	12.38	12.50	12.13	12.17	604800
2006-12-18	12.11	12.22	12.02	12.09	675200
2006-12-19	11.96	11.98	11.83	11.89	736800
2006-12-20	11.73	12.04	11.73	12.01	420400
2006-12-21	12.01	12.07	11.85	11.89	397600
2006-12-22	11.92	11.92	11.76	11.77	266400
2006-12-26	11.72	11.81	11.65	11.71	246800
2006-12-27	11.74	11.81	11.66	11.79	403600
2006-12-28	11.74	11.81	11.74	11.75	368400
2006-12-29	11.69	11.73	11.61	11.66	318400
2007-01-03	11.71	11.97	11.58	11.74	1649600
2007-01-04	11.65	11.78	11.56	11.74	738800
2007-01-05	11.75	11.97	11.66	11.90	767200
2007-01-08	12.04	12.05	11.76	11.97	759200
2007-01-09	11.94	12.32	11.86	12.14	1235600
2007-01-10	12.16	12.36	12.06	12.34	896800
2007-01-11	12.34	12.79	12.33	12.71	979200
2007-01-12	12.74	13.06	12.74	13.02	811200
2007-01-16	13.01	13.16	13.01	13.15	1166800
2007-01-17	13.13	13.13	12.80	12.96	964800
2007-01-18	12.96	13.19	12.88	12.94	519600
2007-01-19	12.94	13.16	12.87	13.05	894800
2007-01-22	13.07	13.09	12.78	12.84	813600
2007-01-23	12.86	13.08	12.83	13.08	646000
2007-01-24	13.11	13.11	12.89	13.00	680800
2007-01-25	12.69	12.95	12.69	12.76	820000
2007-01-26	12.82	12.88	12.62	12.73	1010000
2007-01-29	12.67	12.68	12.43	12.52	1138400
2007-01-30	12.57	12.57	12.33	12.38	1180000
2007-01-31	12.21	12.46	12.09	12.46	1169600
2007-02-01	12.30	13.14	12.30	12.97	2510800
2007-02-02	12.83	13.00	12.82	12.95	732000
2007-02-05	12.95	12.96	12.56	12.67	709200
2007-02-06	12.75	13.09	12.66	13.06	983200
2007-02-07	13.07	13.24	12.99	13.19	1015200
2007-02-08	13.21	13.33	12.99	13.28	713200
2007-02-09	13.28	13.33	12.87	12.98	986400
2007-02-12	12.98	13.13	12.94	13.04	484800
2007-02-13	12.88	13.09	12.83	13.03	664016
2007-02-14	13.09	13.29	13.01	13.26	750120
2007-02-15	13.30	13.30	13.22	13.26	587200
2007-02-16	13.24	13.48	13.23	13.46	567600
2007-02-20	13.28	13.44	13.28	13.43	575200
2007-02-21	13.34	13.50	13.27	13.34	582000
2007-02-22	13.34	13.38	13.28	13.33	241200
2007-02-23	13.29	13.42	13.27	13.40	213200
2007-02-26	13.41	13.46	13.33	13.39	277200
2007-02-27	13.34	13.34	12.98	12.99	857600
2007-02-28	13.06	13.06	12.81	12.93	513600
2007-03-01	12.88	13.20	12.50	13.07	1998520
2007-03-02	13.06	13.14	12.62	12.71	1426800
2007-03-05	12.65	12.76	12.47	12.61	833600
2007-03-06	12.98	12.99	12.52	12.77	484800
2007-03-07	12.74	13.02	12.74	12.95	1015200
2007-03-08	12.96	13.27	12.96	13.27	995600
2007-03-09	13.30	13.99	13.29	13.65	1489600
2007-03-12	13.65	13.88	13.47	13.85	824400
2007-03-13	13.83	14.00	13.74	13.78	606000
2007-03-14	14.01	14.01	13.72	13.83	864800
2007-03-15	13.83	14.04	13.77	13.88	318800
2007-03-16	13.88	13.93	13.77	13.81	316800
2007-03-19	13.81	13.99	13.74	13.87	458800
2007-03-20	13.85	14.28	13.79	14.18	566800
2007-03-21	14.18	14.31	14.08	14.28	389600
2007-03-22	14.26	14.50	14.26	14.33	611600
2007-03-23	14.30	14.34	14.21	14.26	301200
2007-03-26	14.22	14.24	14.02	14.09	452400
2007-03-27	14.08	14.60	14.04	14.50	1217600
2007-03-28	14.66	15.20	14.57	15.00	1508400
2007-03-29	15.12	15.16	14.70	14.76	695200
2007-03-30	14.73	14.83	14.63	14.71	582800
2007-04-02	14.71	14.89	14.65	14.68	1058400
2007-04-03	14.73	15.09	14.66	15.08	681600
2007-04-04	15.08	15.92	14.98	15.59	2309600
2007-04-05	15.80	15.93	15.72	15.79	1106800
2007-04-09	15.86	15.86	15.69	15.81	799200
2007-04-10	15.87	15.87	15.67	15.78	1136000
2007-04-11	15.75	15.80	15.65	15.67	801600
2007-04-12	15.58	15.86	15.55	15.82	701600
2007-04-13	15.80	15.87	15.50	15.64	631200
2007-04-16	15.85	16.04	15.79	16.04	556800
2007-04-17	16.02	16.41	16.00	16.31	720800
2007-04-18	16.33	16.39	16.17	16.25	906800
2007-04-19	16.10	16.11	15.93	16.02	699600
2007-04-20	16.03	16.21	16.03	16.10	608000
2007-04-23	16.18	16.30	15.92	16.03	794800
2007-04-24	16.02	16.07	15.78	15.86	778800
2007-04-25	15.88	15.95	15.79	15.85	1452000
2007-04-26	15.72	15.86	15.68	15.84	824000
2007-04-27	15.78	16.10	15.69	15.97	576400
2007-04-30	15.99	16.02	15.81	15.93	791200
2007-05-01	15.91	15.98	15.79	15.95	740400
2007-05-02	15.90	16.48	15.87	16.28	1390800
2007-05-03	16.22	16.37	15.11	15.93	3756000
2007-05-04	16.00	16.21	15.91	16.18	963200
2007-05-07	16.21	16.61	16.21	16.52	1018000
2007-05-08	16.44	17.15	16.44	17.05	1806000
2007-05-09	16.95	17.16	16.80	17.02	1157600
2007-05-10	16.94	17.15	16.87	16.96	1240000
2007-05-11	16.95	17.08	16.95	17.08	527600
2007-05-14	17.06	17.36	17.06	17.31	1151200
2007-05-15	17.39	17.53	17.39	17.48	1236800
2007-05-16	17.68	18.09	17.43	17.61	1113200
2007-05-17	17.63	17.65	17.37	17.42	1779600
2007-05-18	17.48	17.58	17.44	17.53	766000
2007-05-21	17.58	18.30	17.58	18.29	599200
2007-05-22	18.00	18.13	17.94	18.00	1768000
2007-05-23	18.01	18.15	17.61	17.68	778960
2007-05-24	17.71	17.75	16.96	17.11	1371200
2007-05-25	17.36	17.50	17.19	17.27	946000
2007-05-29	17.29	17.35	16.80	16.93	850050
2007-05-30	16.92	17.25	16.82	17.07	623800
2007-05-31	17.13	17.74	17.02	17.48	1000400
2007-06-01	17.65	17.97	17.63	17.67	586600
2007-06-04	17.70	17.96	17.58	17.91	535000
2007-06-05	17.79	17.89	17.56	17.64	389400
2007-06-06	17.56	17.63	17.43	17.60	412930
2007-06-07	17.52	17.56	17.16	17.22	483800
2007-06-08	16.85	17.41	16.80	17.29	354000
2007-06-11	17.25	17.45	17.22	17.34	425600
2007-06-12	17.28	17.45	17.25	17.36	409000
2007-06-13	17.38	17.53	17.15	17.45	425800
2007-06-14	17.53	17.81	17.49	17.79	389200
2007-06-15	17.84	18.17	17.67	18.15	458600
2007-06-18	18.45	18.84	18.25	18.28	987000
2007-06-19	18.27	18.32	17.84	18.10	466200
2007-06-20	18.10	18.15	17.95	17.96	599600
2007-06-21	17.91	17.98	17.48	17.73	1061800
2007-06-22	17.67	18.08	17.57	17.95	451000
2007-06-25	17.99	18.11	17.58	17.77	660400
2007-06-26	17.75	17.84	17.15	17.22	875600
2007-06-27	17.22	17.57	16.81	17.57	853400
2007-06-28	17.34	17.53	17.12	17.35	592000
2007-06-29	17.52	17.52	17.14	17.15	549000
2007-07-02	17.34	17.34	16.69	16.87	718800
2007-07-03	16.84	17.04	16.72	16.88	716600
2007-07-05	16.91	17.75	16.54	17.72	1434000
2007-07-06	17.75	17.99	17.51	17.88	416200
2007-07-09	17.89	17.99	17.73	17.73	696200
2007-07-10	17.72	17.74	17.30	17.35	478600
2007-07-11	17.38	17.42	17.10	17.14	649000
2007-07-12	17.18	17.33	17.00	17.29	797400
2007-07-13	17.37	17.42	17.04	17.40	674400
2007-07-16	17.49	17.77	17.32	17.62	495400
2007-07-17	17.67	18.01	17.52	17.97	547600
2007-07-18	17.97	18.00	17.50	17.77	698400
2007-07-19	17.94	17.94	17.68	17.72	372000
2007-07-20	17.64	17.74	17.37	17.41	533800
2007-07-23	17.41	17.75	17.38	17.71	241000
2007-07-24	17.76	17.78	17.36	17.42	252600
2007-07-25	17.55	17.67	16.79	17.15	471000
2007-07-26	16.86	16.88	16.32	16.54	1039000
2007-07-27	16.35	16.87	16.26	16.84	803000
2007-07-30	16.75	17.07	16.71	16.99	1215000
2007-07-31	17.14	17.51	16.97	17.12	998400
2007-08-01	17.23	17.24	16.47	16.78	1374690
2007-08-02	16.62	17.02	16.31	16.45	1886400
2007-08-03	16.77	16.78	16.11	16.13	1277800
2007-08-06	16.07	16.55	15.82	16.52	872600
2007-08-07	16.49	17.55	16.32	17.48	926000
2007-08-08	17.50	17.81	17.33	17.76	1193400
2007-08-09	17.74	18.11	17.49	17.79	1072000
2007-08-10	17.66	18.03	17.42	17.50	1212800
2007-08-13	17.68	17.73	16.88	17.09	929200
2007-08-14	17.28	17.30	16.06	16.10	1208600
2007-08-15	15.92	16.04	15.32	15.54	1653800
2007-08-16	15.22	15.56	14.66	15.43	1863400
2007-08-17	16.03	16.35	15.55	15.82	1322600
2007-08-20	16.16	16.35	15.42	15.73	1136800
2007-08-21	15.84	15.96	15.42	15.82	813800
2007-08-22	16.04	16.52	16.02	16.40	1075400
2007-08-23	16.48	16.57	15.93	16.06	1012000
2007-08-24	16.12	16.32	15.91	16.29	556600
2007-08-27	16.32	16.34	15.73	16.11	698200
2007-08-28	15.91	16.00	15.51	15.56	534800
2007-08-29	15.78	15.87	15.63	15.74	555400
2007-08-30	15.61	15.87	15.59	15.81	478000
2007-08-31	16.15	16.32	16.03	16.21	302800
2007-09-04	16.15	16.31	15.93	16.28	982000
2007-09-05	16.33	16.33	16.02	16.09	234600
2007-09-06	16.24	16.25	15.91	16.01	260800
2007-09-07	15.99	16.12	15.86	15.94	253200
2007-09-10	16.09	16.15	15.55	15.95	525400
2007-09-11	16.13	16.43	16.02	16.31	634000
2007-09-12	16.37	16.37	15.97	15.98	323800
2007-09-13	15.98	16.28	15.74	16.25	741400
2007-09-14	16.11	16.11	15.86	15.98	353800
2007-09-17	15.92	16.00	15.57	15.84	468400
2007-09-18	16.96	18.04	16.25	17.96	2375000
2007-09-19	17.91	18.18	17.57	17.93	1125800
2007-09-20	18.00	18.40	17.82	18.14	1611400
2007-09-21	18.30	19.62	18.09	19.23	2275800
2007-09-24	19.34	19.50	18.94	18.97	414200
2007-09-25	18.72	19.00	18.49	18.98	382200
2007-09-26	19.30	19.49	19.01	19.11	370800
2007-09-27	19.44	19.50	19.13	19.45	855000
2007-09-28	19.47	20.00	19.42	19.70	1533200
2007-10-01	19.80	20.30	19.77	19.97	1407800
2007-10-02	19.79	20.12	19.70	19.88	478600
2007-10-03	19.76	19.90	19.60	19.63	646000
2007-10-04	19.52	19.75	19.20	19.55	419000
2007-10-05	19.77	20.36	19.77	20.30	519800
2007-10-08	20.40	20.46	19.42	19.63	443600
2007-10-09	19.70	20.06	19.60	19.89	586000
2007-10-10	19.96	20.04	19.75	19.90	794600
2007-10-11	20.09	20.31	20.01	20.08	488400
2007-10-12	20.13	20.55	20.13	20.48	861800
2007-10-15	20.55	20.57	20.22	20.37	591800
2007-10-16	20.35	20.89	20.27	20.74	557600
2007-10-17	20.79	21.05	20.57	20.90	782200
2007-10-18	20.97	21.13	20.70	21.00	922400
2007-10-19	21.25	21.25	20.65	20.72	407000
2007-10-22	20.85	20.85	20.24	20.50	720600
2007-10-23	20.73	21.52	20.69	21.46	632000
2007-10-24	21.31	21.55	21.00	21.29	949400
2007-10-25	22.26	22.40	21.34	22.10	1165600
2007-10-26	22.87	23.05	22.18	22.50	736600
2007-10-29	22.68	22.79	22.42	22.55	827800
2007-10-30	22.67	22.67	22.41	22.59	854000
2007-10-31	22.87	23.09	22.32	22.47	1427600
2007-11-01	22.67	22.80	22.25	22.39	1550000
2007-11-02	22.87	23.24	21.81	21.97	1248800
2007-11-05	21.33	21.73	20.54	21.13	1882564
2007-11-06	21.02	21.63	20.93	21.40	950000
2007-11-07	21.27	21.57	20.79	20.93	725000
2007-11-08	20.57	21.07	19.93	20.70	925400
2007-11-09	20.53	20.62	19.83	20.09	781600
2007-11-12	20.27	20.43	19.74	19.77	985600
2007-11-13	20.22	20.36	19.68	20.18	1172000
2007-11-14	20.28	21.11	20.28	20.76	1336400
2007-11-15	21.18	21.94	20.10	20.48	590000
2007-11-16	20.79	21.28	20.26	20.82	958600
2007-11-19	20.44	20.72	19.32	19.38	1325954
2007-11-20	19.43	19.76	19.12	19.44	1069600
2007-11-21	19.15	19.21	18.20	18.60	1316200
2007-11-23	19.13	19.80	18.83	19.76	254238
2007-11-26	19.56	19.56	18.63	18.67	1054600
2007-11-27	18.53	19.11	18.51	19.03	749800
2007-11-28	19.03	19.73	18.86	19.56	1063018
2007-11-29	19.23	19.80	18.87	18.96	1708000
2007-11-30	19.38	19.73	18.85	19.07	1029000
2007-12-03	18.91	19.09	18.48	18.85	922622
2007-12-04	18.58	18.90	18.19	18.86	1706200
2007-12-05	18.89	19.20	18.50	18.70	1595200
2007-12-06	18.77	19.68	18.76	19.68	1682400
2007-12-07	19.86	19.86	18.44	18.89	5998800
2007-12-10	19.15	20.03	18.87	19.77	2124660
2007-12-11	19.71	20.13	19.62	19.80	1726200
2007-12-12	19.82	20.15	19.71	19.99	1466100
2007-12-13	19.87	20.36	19.84	20.03	1477600
2007-12-14	19.82	20.40	19.82	20.35	1661760
2007-12-17	20.41	20.97	20.24	20.40	1354400
2007-12-18	20.47	20.61	19.97	20.33	1143600
2007-12-19	20.34	20.45	20.00	20.31	773102
2007-12-20	20.36	20.45	19.96	20.07	689200
2007-12-21	19.89	20.43	19.63	20.39	793800
2007-12-24	20.57	20.69	20.35	20.67	170800
2007-12-26	20.67	20.70	20.05	20.32	341200
2007-12-27	20.38	20.99	20.33	20.87	626800
2007-12-28	20.90	21.00	20.59	20.81	490200
2007-12-31	20.75	20.88	20.51	20.58	501400
2008-01-02	20.73	20.92	20.40	20.69	791800
2008-01-03	20.60	20.74	20.41	20.61	818400
2008-01-04	20.45	20.45	19.69	19.93	1496438
2008-01-07	19.95	20.20	19.70	19.92	679000
2008-01-08	19.86	20.03	19.60	19.75	586626
2008-01-09	19.73	19.90	19.51	19.85	854600
2008-01-10	19.78	20.58	19.61	20.52	1437470
2008-01-11	20.60	20.60	19.24	19.49	806600
2008-01-14	19.41	19.56	19.12	19.15	674600
2008-01-15	19.20	19.22	18.04	18.12	2645200
2008-01-16	18.22	18.22	16.49	17.49	2940600
2008-01-17	17.42	17.82	15.95	16.33	3239000
2008-01-18	16.49	17.35	16.49	17.00	2524100
2008-01-22	16.32	16.32	14.41	16.03	3475600
2008-01-23	15.54	16.85	14.96	16.71	2739400
2008-01-24	17.12	18.18	16.88	17.23	2047078
2008-01-25	17.79	17.94	17.41	17.60	3311400
2008-01-28	17.39	17.63	16.91	17.22	1745542
2008-01-29	17.47	18.15	17.21	18.15	1104400
2008-01-30	18.35	18.47	17.58	17.78	1262400
2008-01-31	17.92	19.15	17.76	18.46	4343654
2008-02-01	18.74	19.57	18.48	19.15	1962878
2008-02-04	19.40	19.55	18.88	19.40	1193800
2008-02-05	19.26	19.36	18.37	18.44	1288400
2008-02-06	18.88	19.19	18.48	18.56	966200
2008-02-07	18.56	18.75	18.28	18.58	1637800
2008-02-08	18.84	19.26	18.64	18.84	927400
2008-02-11	18.80	19.40	18.54	19.14	760600
2008-02-12	19.11	19.72	19.11	19.43	1209800
2008-02-13	19.56	20.47	19.54	20.26	1519800
2008-02-14	20.44	21.37	19.53	19.55	2089826
2008-02-15	19.60	19.76	19.00	19.37	1193800
2008-02-19	19.55	19.74	19.07	19.20	1142600
2008-02-20	19.04	19.15	18.53	18.97	1509000
2008-02-21	19.28	19.68	18.95	19.33	1498650
2008-02-22	19.41	19.41	18.72	19.00	1784394
2008-02-25	19.11	19.14	18.69	18.98	1206444
2008-02-26	19.18	20.09	19.00	19.95	1676570
2008-02-27	19.84	20.07	19.43	19.58	658120
2008-02-28	19.63	19.73	19.16	19.38	775000
2008-02-29	19.19	19.73	18.74	18.86	922800
2008-03-03	18.90	18.94	17.91	18.54	1547432
2008-03-04	18.24	18.48	17.93	18.27	1333960
2008-03-05	18.28	18.61	17.98	18.51	1052200
2008-03-06	18.33	18.39	17.31	17.40	1861880
2008-03-07	17.13	17.69	16.66	17.11	1950800
2008-03-10	17.16	17.18	16.55	16.60	1063842
2008-03-11	16.76	17.73	16.48	17.58	1444550
2008-03-12	17.71	17.87	17.32	17.58	940800
2008-03-13	17.21	17.69	16.91	17.64	1097600
2008-03-14	17.59	17.92	17.06	17.64	1509400
2008-03-17	16.66	17.06	16.30	16.91	1598000
2008-03-18	17.24	18.08	16.92	17.96	1254800
2008-03-19	17.92	18.15	17.23	17.33	1615614
2008-03-20	17.49	18.47	17.29	18.33	1221400
2008-03-24	18.25	19.25	18.12	19.12	1163806
2008-03-25	19.11	19.11	18.51	19.00	767000
2008-03-26	18.78	19.65	18.50	19.40	1467600
2008-03-27	19.61	19.61	18.31	18.57	1372808
2008-03-28	18.62	18.91	18.16	18.31	616600
2008-03-31	18.14	18.80	17.96	18.68	555400
2008-04-01	18.84	19.30	18.75	18.96	1221388
2008-04-02	19.25	19.25	18.53	18.62	1091576
2008-04-03	18.75	18.75	17.78	18.39	1538950
2008-04-04	18.31	19.04	18.29	19.02	826284
2008-04-07	19.13	19.18	18.18	18.26	819600
2008-04-08	18.47	18.51	18.13	18.30	533000
2008-04-09	18.15	18.21	17.66	17.73	738600
2008-04-10	17.71	17.76	17.33	17.54	726200
2008-04-11	17.25	17.33	17.04	17.10	751200
2008-04-14	17.25	17.25	16.83	16.87	624370
2008-04-15	16.73	16.95	16.70	16.82	591462
2008-04-16	17.20	17.78	16.96	17.77	1318246
2008-04-17	17.53	17.67	17.30	17.33	799120
2008-04-18	17.86	17.94	17.41	17.68	1208822
2008-04-21	17.56	17.84	17.45	17.66	1059626
2008-04-22	17.56	17.56	17.09	17.46	948632
2008-04-23	17.40	17.40	16.90	16.99	851036
2008-04-24	17.09	17.10	16.41	16.78	1853192
2008-04-25	16.78	17.75	16.76	17.60	1934540
2008-04-28	17.50	18.54	17.50	17.96	1439974
2008-04-29	15.50	13.42	11.88	12.47	31435822
2008-04-30	12.88	13.14	12.73	12.87	6673162
2008-05-01	12.98	12.98	12.38	12.70	6071272
2008-05-02	12.65	13.25	12.42	13.05	3655204
2008-05-05	13.11	13.14	12.79	13.11	2400390
2008-05-06	13.10	14.16	13.06	14.11	5165956
2008-05-07	13.97	14.50	13.81	14.05	3724950
2008-05-08	14.19	14.45	13.95	14.09	2741030
2008-05-09	14.18	14.57	14.15	14.51	1840706
2008-05-12	14.61	14.97	14.58	14.83	1444754
2008-05-13	14.84	14.85	14.45	14.62	1831370
2008-05-14	14.60	14.82	14.58	14.75	1158920
2008-05-15	14.83	14.88	14.50	14.86	1284814
2008-05-16	14.99	15.00	14.43	14.68	1290880
2008-05-19	14.80	14.82	14.34	14.34	758306
2008-05-20	14.35	14.56	14.04	14.18	1947496
2008-05-21	14.29	14.29	13.61	13.81	1546622
2008-05-22	13.65	13.97	13.58	13.66	796158
2008-05-23	13.59	13.88	13.30	13.80	977144
2008-05-27	13.70	14.02	13.70	13.89	1476750
2008-05-28	14.04	15.16	13.79	14.93	4842054
2008-05-29	15.09	15.18	14.81	15.03	1580610
2008-05-30	15.06	15.06	14.35	14.71	2665538
2008-06-02	14.50	14.77	14.36	14.71	1787766
2008-06-03	14.72	14.87	14.23	14.45	3630766
2008-06-04	14.23	14.63	14.20	14.51	1230510
2008-06-05	14.60	14.95	14.58	14.76	1090806
2008-06-06	14.51	14.58	14.28	14.31	816366
2008-06-09	14.34	14.46	14.13	14.17	976468
2008-06-10	14.14	14.14	13.68	13.90	1228368
2008-06-11	13.74	13.99	13.61	13.63	865514
2008-06-12	13.81	14.18	13.74	14.03	1806494
2008-06-13	14.09	14.25	13.97	14.08	682590
2008-06-16	14.30	14.37	14.08	14.33	1024670
2008-06-17	14.33	14.47	14.06	14.08	1160644
2008-06-18	13.86	14.06	13.63	13.81	1913094
2008-06-19	13.81	13.81	13.27	13.37	3249366
2008-06-20	13.35	13.42	12.87	13.15	2281490
2008-06-23	13.08	13.08	12.68	12.69	1405664
2008-06-24	12.67	13.29	12.60	13.08	2758858
2008-06-25	13.33	13.33	12.79	12.84	3876034
2008-06-26	12.77	13.05	12.51	13.02	1302564
2008-06-27	12.94	13.19	12.81	13.07	2238476
2008-06-30	13.06	13.06	12.67	12.94	1868334
2008-07-01	12.74	13.05	12.67	13.05	1842418
2008-07-02	13.17	13.37	12.51	12.70	2041830
2008-07-03	12.66	12.80	12.28	12.78	1454192
2008-07-07	12.15	12.67	12.12	12.46	2861142
2008-07-08	12.28	12.70	12.15	12.70	1744098
2008-07-09	12.73	12.98	12.11	12.12	1923776
2008-07-10	12.22	12.23	11.51	11.61	3092842
2008-07-11	11.52	11.52	10.93	11.29	3471008
2008-07-14	11.49	11.60	11.18	11.52	1762854
2008-07-15	11.44	11.55	11.11	11.30	6328560
2008-07-16	11.44	11.87	11.31	11.84	4930876
2008-07-17	11.77	12.57	11.60	12.47	4088130
2008-07-18	12.57	13.14	12.48	12.94	3772152
2008-07-21	12.86	13.05	12.62	12.91	1531724
2008-07-22	12.80	13.30	12.40	13.25	3186032
2008-07-23	13.04	13.95	13.04	13.76	3243520
2008-07-24	14.00	14.00	12.75	12.84	2305120
2008-07-25	13.09	13.13	12.53	12.69	2629126
2008-07-28	12.55	12.75	12.19	12.29	1661278
2008-07-29	12.49	12.79	12.32	12.76	1888856
2008-07-30	12.83	12.86	12.25	12.71	3686128
2008-07-31	12.38	12.81	12.30	12.62	2242076
2008-08-01	12.81	12.82	12.20	12.36	1911078
2008-08-04	12.32	12.37	12.03	12.10	1337520
2008-08-05	12.03	12.94	11.92	12.88	2867714
2008-08-06	12.92	12.99	12.51	12.71	2052104
2008-08-07	12.44	12.75	12.17	12.58	1114000
2008-08-08	12.62	13.59	12.34	13.26	2131386
2008-08-11	13.31	13.92	13.05	13.75	2427336
2008-08-12	13.92	14.07	13.55	13.87	2901424
2008-08-13	13.81	13.81	11.90	12.73	8632790
2008-08-14	12.59	12.83	12.02	12.19	3581212
2008-08-15	12.13	12.36	11.85	12.00	2187430
2008-08-18	12.15	12.15	11.79	11.82	955464
2008-08-19	11.56	11.63	11.38	11.52	1345702
2008-08-20	11.49	11.60	11.21	11.51	1727156
2008-08-21	11.37	11.56	11.18	11.26	1868140
2008-08-22	11.22	11.64	11.18	11.49	4073296
2008-08-25	11.55	11.55	10.99	11.18	2378504
2008-08-26	11.03	11.25	10.96	11.16	1361910
2008-08-27	11.17	11.38	11.00	11.29	1443630
2008-08-28	11.33	11.68	11.16	11.64	1550472
2008-08-29	11.61	11.92	11.61	11.69	813852
2008-09-02	11.75	12.49	11.69	12.06	2383022
2008-09-03	11.82	12.16	11.82	12.05	1181916
2008-09-04	11.99	12.19	11.43	11.64	975158
2008-09-05	11.56	11.88	11.26	11.75	1049704
2008-09-08	12.44	12.73	11.99	12.06	3124910
2008-09-09	12.05	12.95	12.03	12.57	3989506
2008-09-10	12.54	12.70	12.16	12.30	2328254
2008-09-11	11.92	12.36	11.75	12.33	1460692
2008-09-12	12.47	12.47	11.98	12.22	1139880
2008-09-15	11.78	12.55	11.71	12.25	1528792
2008-09-16	11.95	12.75	11.70	12.43	1955184
2008-09-17	12.15	12.33	11.64	11.95	4258532
2008-09-18	12.23	13.04	11.93	12.62	3232478
2008-09-19	13.05	13.45	12.58	13.25	3938726
2008-09-22	13.34	13.91	12.36	12.44	2925508
2008-09-23	12.32	12.73	12.03	12.25	1311488
2008-09-24	11.35	12.20	11.35	11.91	2498542
2008-09-25	11.99	12.12	11.87	12.05	1393470
2008-09-26	11.89	12.06	11.57	11.98	1707800
2008-09-29	11.81	11.81	10.86	11.09	2212600
2008-09-30	11.36	11.60	10.88	11.39	1497764
2008-10-01	11.36	11.55	10.88	11.08	1462512
2008-10-02	11.00	11.13	10.75	10.84	1357788
2008-10-03	11.04	11.23	10.75	10.87	1520776
2008-10-06	11.00	11.00	9.97	10.85	4195792
2008-10-07	10.88	11.12	9.88	10.18	3241276
2008-10-08	9.84	10.90	9.62	10.53	3825810
2008-10-09	10.49	10.88	9.70	9.96	1924676
2008-10-10	9.42	10.35	9.30	10.29	3224464
2008-10-13	10.58	10.80	10.32	10.43	1430664
2008-10-14	11.04	11.07	9.63	10.00	3213808
2008-10-15	9.96	9.98	9.54	9.68	3663630
2008-10-16	9.53	9.98	9.25	9.82	2993528
2008-10-17	9.67	10.76	9.53	10.48	2941300
2008-10-20	10.75	11.40	10.75	11.37	3451048
2008-10-21	11.37	11.59	11.05	11.16	2106552
2008-10-22	10.80	11.03	9.82	10.04	2738712
2008-10-23	9.87	10.15	9.54	9.84	3724270
2008-10-24	9.55	9.61	9.11	9.41	2028348
2008-10-27	9.17	9.54	8.86	8.87	1706642
2008-10-28	8.96	9.96	8.78	9.91	2633944
2008-10-29	9.72	10.72	9.72	10.30	1976564
2008-10-30	10.76	11.05	10.56	10.90	1496824
2008-10-31	10.71	11.83	10.69	11.68	2023322
2008-11-03	11.89	12.03	11.71	11.81	1422424
2008-11-04	11.82	12.60	11.81	12.44	1628906
2008-11-05	12.45	12.85	11.61	11.73	1246308
2008-11-06	11.91	11.93	11.53	11.56	1144600
2008-11-07	11.78	11.86	10.90	11.19	2355082
2008-11-10	11.56	11.56	10.80	11.21	1380990
2008-11-11	10.95	10.95	10.38	10.60	1783426
2008-11-12	10.61	10.61	10.01	10.14	1098606
2008-11-13	10.12	11.01	9.50	10.95	1827890
2008-11-14	10.76	10.91	10.48	10.50	1586698
2008-11-17	10.37	10.37	9.82	9.89	1277526
2008-11-18	9.82	9.85	9.32	9.78	1990056
2008-11-19	9.52	10.00	8.85	8.95	3763932
2008-11-20	8.65	9.03	8.19	8.23	2471078
2008-11-21	8.66	8.89	7.88	8.28	2279370
2008-11-24	8.36	9.50	8.32	9.30	1499588
2008-11-25	9.44	9.54	8.76	8.88	2164676
2008-11-26	8.83	8.87	8.36	8.51	3867346
2008-11-28	8.52	8.63	8.36	8.52	526272
2008-12-01	8.50	8.50	7.71	7.78	1999592
2008-12-02	8.13	8.25	7.67	7.95	2336402
2008-12-03	7.76	7.84	7.22	7.47	6404446
2008-12-04	7.51	7.57	6.84	7.13	4753480
2008-12-05	6.82	7.08	6.48	6.99	5554792
2008-12-08	7.30	7.46	6.91	7.20	2659560
2008-12-09	7.05	7.31	6.90	7.11	3186150
2008-12-10	7.16	7.28	6.96	7.09	3034160
2008-12-11	4.11	5.12	3.88	4.60	28955938
2008-12-12	4.40	4.66	4.22	4.39	6411816
2008-12-15	4.49	4.66	4.44	4.62	3838292
2008-12-16	4.75	4.85	4.48	4.80	2736178
2008-12-17	4.80	5.10	4.67	5.08	2386286
2008-12-18	4.98	5.00	4.62	4.72	2249040
2008-12-19	4.70	4.87	4.58	4.82	2325494
2008-12-22	4.80	4.91	4.57	4.64	1847104
2008-12-23	4.60	5.00	4.60	4.96	2789726
2008-12-24	4.89	5.13	4.88	5.10	1114418
2008-12-26	5.01	5.18	4.99	5.12	559424
2008-12-29	5.08	5.23	5.02	5.12	992638
2008-12-30	5.12	5.40	5.00	5.35	1605134
2008-12-31	5.26	5.96	5.20	5.88	2104028
2009-01-02	5.77	6.20	5.75	6.10	2708734
2009-01-05	6.20	6.30	5.91	6.25	3561120
2009-01-06	6.32	6.50	6.13	6.48	2863208
2009-01-07	6.45	6.46	6.00	6.20	3122852
2009-01-08	6.06	6.18	5.81	6.10	1176828
2009-01-09	6.10	6.13	5.80	5.91	1283314
2009-01-12	5.74	5.84	5.56	5.60	3530536
2009-01-13	5.65	5.74	5.44	5.61	3211824
2009-01-14	5.53	5.64	5.46	5.60	1630696
2009-01-15	5.57	6.13	5.31	5.90	2409366
2009-01-16	5.94	6.15	5.90	6.00	3184078
2009-01-20	5.97	5.97	5.34	5.40	2140260
2009-01-21	5.46	5.46	5.21	5.36	2886056
2009-01-22	5.25	5.28	4.88	5.19	4088834
2009-01-23	5.07	5.56	5.01	5.43	1720464
2009-01-26	5.43	5.65	5.32	5.40	1227750
2009-01-27	5.42	5.54	5.35	5.47	960898
2009-01-28	5.60	5.69	5.51	5.62	2198634
2009-01-29	5.59	5.82	5.49	5.55	2473496
2009-01-30	5.49	5.57	5.19	5.33	1883724
2009-02-02	5.30	5.44	5.02	5.10	2412604
2009-02-03	5.25	5.36	5.11	5.33	1562508
2009-02-04	5.31	5.35	5.01	5.06	1997232
2009-02-05	5.02	5.43	4.95	5.38	1969920
2009-02-06	5.33	5.59	5.25	5.27	2973240
2009-02-09	5.24	5.35	5.03	5.32	3721032
2009-02-10	5.24	5.42	5.10	5.20	5100332
2009-02-11	5.11	5.26	5.00	5.11	4765432
2009-02-12	3.70	4.15	3.63	3.90	22339658
2009-02-13	3.91	3.95	3.57	3.63	8567892
2009-02-17	3.57	3.70	3.42	3.62	4116886
2009-02-18	3.61	3.78	3.51	3.64	2839930
2009-02-19	3.64	3.71	3.56	3.59	2561828
2009-02-20	3.51	3.59	3.33	3.49	3378224
2009-02-23	3.72	3.72	3.32	3.35	4186600
2009-02-24	3.54	3.66	3.33	3.57	3762374
2009-02-25	3.57	3.64	3.43	3.53	2102050
2009-02-26	3.58	3.76	3.54	3.72	3074714
2009-02-27	3.67	3.84	3.58	3.70	4872850
2009-03-02	3.62	3.65	3.50	3.54	2873046
2009-03-03	3.61	3.62	3.28	3.31	2641794
2009-03-04	3.30	3.50	3.04	3.08	4996268
2009-03-05	3.02	3.07	2.87	2.89	4339586
2009-03-06	2.92	3.02	2.90	2.95	3087714
2009-03-09	2.90	2.98	2.83	2.90	3806202
2009-03-10	3.00	3.40	2.98	3.16	3824132
2009-03-11	3.20	3.37	3.14	3.34	2298588
2009-03-12	3.36	3.66	3.28	3.62	2678472
2009-03-13	3.58	3.76	3.54	3.73	2179604
2009-03-16	3.82	3.85	3.55	3.58	2247414
2009-03-17	3.62	3.70	3.58	3.70	1534952
2009-03-18	3.67	3.99	3.67	3.97	2960666
2009-03-19	4.02	4.16	3.89	4.10	2253144
2009-03-20	4.20	4.20	3.82	3.82	3223012
2009-03-23	3.93	4.22	3.86	4.22	3184706
2009-03-24	4.22	4.25	4.00	4.02	2796562
2009-03-25	4.09	4.36	4.04	4.20	3529480
2009-03-26	4.21	4.36	4.09	4.32	2622064
2009-03-27	4.29	4.30	4.09	4.24	1154610
2009-03-30	4.13	4.13	3.87	3.99	1563844
2009-03-31	4.00	4.08	3.94	4.05	2101016
2009-04-01	4.00	4.15	3.95	4.13	4072190
2009-04-02	4.15	4.55	4.15	4.36	4277528
2009-04-03	4.35	4.75	4.34	4.75	2271020
2009-04-06	4.68	4.68	4.32	4.41	2135654
2009-04-07	4.32	4.44	4.18	4.31	4272672
2009-04-08	4.36	4.45	4.23	4.40	1605166
2009-04-09	4.58	4.96	4.54	4.92	2060208
2009-04-13	4.81	5.58	4.81	5.48	4319258
2009-04-14	5.56	5.64	5.26	5.47	4673270
2009-04-15	5.48	5.60	5.38	5.60	3056842
2009-04-16	5.60	6.15	5.55	6.01	5114454
2009-04-17	6.12	6.40	6.03	6.35	5077210
2009-04-20	6.15	6.15	5.84	5.93	3223168
2009-04-21	5.84	6.25	5.74	6.23	2704044
2009-04-22	6.09	6.55	6.06	6.42	3258214
2009-04-23	6.49	6.81	6.02	6.17	5263734
2009-04-24	6.31	6.47	6.16	6.33	3492888
2009-04-27	6.46	6.46	6.02	6.09	1594848
2009-04-28	6.04	6.10	5.80	5.85	4044980
2009-04-29	5.98	5.98	5.60	5.66	7000094
2009-04-30	5.83	5.97	5.72	5.73	4520954
2009-05-01	5.87	5.87	5.37	5.49	6878448
2009-05-04	5.54	5.73	5.44	5.61	6422804
2009-05-05	5.68	6.16	5.58	6.08	5632192
2009-05-06	6.22	6.30	5.91	6.17	2219504
2009-05-07	6.19	6.35	5.92	5.98	2064062
2009-05-08	6.17	6.22	5.92	6.21	3504964
2009-05-11	6.25	6.25	5.88	5.94	5181924
2009-05-12	6.04	6.14	5.68	5.88	4401236
2009-05-13	5.73	5.77	5.38	5.43	5951316
2009-05-14	5.19	7.23	5.18	6.52	18584172
2009-05-15	6.75	7.10	6.62	6.79	6669914
2009-05-18	6.95	7.03	6.74	6.87	3239172
2009-05-19	6.96	8.52	6.96	7.97	13313124
2009-05-20	7.93	8.50	7.93	8.19	6629158
2009-05-21	8.10	8.23	7.73	7.86	4366404
2009-05-22	7.94	8.00	7.78	7.91	1546358
2009-05-26	7.92	8.36	7.66	8.26	3022100
2009-05-27	8.40	8.40	8.00	8.04	2060688
2009-05-28	8.05	8.14	7.63	8.03	2581122
2009-05-29	8.09	8.23	7.97	8.23	1435970
2009-06-01	8.45	8.85	8.40	8.63	3967706
2009-06-02	8.61	8.85	8.39	8.61	2772440
2009-06-03	8.30	8.41	7.85	8.13	2779500
2009-06-04	8.14	8.27	7.83	7.99	2484680
2009-06-05	8.23	8.23	7.68	8.05	2394174
2009-06-08	7.89	7.94	7.56	7.81	2161424
2009-06-09	7.96	8.52	7.94	8.45	3145420
2009-06-10	8.63	8.63	8.25	8.38	2365082
2009-06-11	8.31	8.80	8.27	8.64	2951740
2009-06-12	8.50	8.58	8.41	8.56	1249022
2009-06-15	8.49	8.49	8.14	8.36	1642642
2009-06-16	8.50	8.50	8.01	8.09	2010928
2009-06-17	8.09	8.09	7.70	7.91	1459812
2009-06-18	8.02	8.16	7.91	7.94	2452786
2009-06-19	7.91	7.95	7.77	7.79	1523036
2009-06-22	7.50	7.60	7.24	7.46	2509200
2009-06-23	7.53	7.55	7.05	7.37	2076638
2009-06-24	7.43	7.86	7.43	7.76	2674204
2009-06-25	7.71	8.21	7.71	7.92	2475884
2009-06-26	7.92	8.10	7.87	7.99	1151212
2009-06-29	7.94	7.94	7.26	7.32	4795206
2009-06-30	7.41	7.57	7.30	7.40	2430446
2009-07-01	7.37	7.61	7.37	7.43	1397298
2009-07-02	7.47	7.54	7.12	7.14	1328022
2009-07-06	7.05	7.06	6.54	6.75	2553156
2009-07-07	6.83	7.06	6.80	7.02	2051388
2009-07-08	6.90	7.06	6.89	7.06	2603154
2009-07-09	7.23	7.23	6.94	6.95	1124818
2009-07-10	6.93	6.93	6.79	6.86	949062
2009-07-13	6.86	7.07	6.73	7.07	905952
2009-07-14	7.16	7.50	7.13	7.47	1177124
2009-07-15	7.66	7.89	7.58	7.85	1153648
2009-07-16	7.75	8.13	7.71	8.09	984012
2009-07-17	8.14	8.15	7.95	8.02	739958
2009-07-20	8.19	8.38	8.13	8.38	1035762
2009-07-21	8.40	8.50	8.13	8.35	1194114
2009-07-22	8.36	8.54	8.35	8.39	1259982
2009-07-23	8.41	8.64	8.33	8.46	1720942
2009-07-24	8.39	8.48	8.24	8.39	1066800
2009-07-27	8.49	8.51	8.23	8.31	670182
2009-07-28	8.20	8.35	8.16	8.34	524848
2009-07-29	8.30	8.40	8.08	8.18	497546
2009-07-30	8.41	8.55	8.32	8.37	1745078
2009-07-31	8.37	8.47	8.29	8.31	932376
2009-08-03	8.46	8.53	8.33	8.39	705452
2009-08-04	8.47	8.47	8.36	8.43	2142548
2009-08-05	8.47	8.59	8.32	8.48	1297320
2009-08-06	8.49	8.66	8.30	8.62	1496334
2009-08-07	8.71	9.40	8.62	9.35	2609768
2009-08-10	9.27	9.33	8.95	9.00	1367578
2009-08-11	8.88	8.88	8.59	8.66	1692318
2009-08-12	8.58	8.71	8.41	8.47	2486436
2009-08-13	9.14	9.64	9.00	9.02	5064152
2009-08-14	9.31	9.88	9.25	9.87	3319788
2009-08-17	9.55	9.60	9.31	9.34	1602470
2009-08-18	9.42	10.18	9.41	10.15	1965464
2009-08-19	9.98	10.51	9.93	10.28	1451290
2009-08-20	10.39	10.53	10.25	10.46	1036620
2009-08-21	10.67	10.75	10.52	10.59	1034360
2009-08-24	10.70	10.85	10.65	10.77	1380408
2009-08-25	10.71	11.05	10.71	10.83	1402910
2009-08-26	10.69	10.78	10.53	10.77	1280688
2009-08-27	10.74	10.79	10.52	10.74	990156
2009-08-28	10.79	10.86	10.56	10.62	579150
2009-08-31	10.45	10.55	10.22	10.30	733652
2009-09-01	10.29	10.43	9.80	9.96	1478222
2009-09-02	9.97	10.06	9.71	9.97	849042
2009-09-03	10.00	10.20	9.89	10.08	1346626
2009-09-04	10.15	10.35	10.12	10.25	2713810
2009-09-08	10.44	10.50	10.24	10.29	1311964
2009-09-09	10.35	10.45	10.16	10.29	2022370
2009-09-10	10.22	10.41	10.13	10.24	1135326
2009-09-11	10.25	10.29	9.98	10.13	1272416
2009-09-14	10.11	10.12	9.86	10.04	863284
2009-09-15	10.01	10.19	9.87	10.03	2967534
2009-09-16	10.05	10.09	9.87	9.90	1819886
2009-09-17	9.87	9.99	9.46	9.59	2078970
2009-09-18	9.61	9.81	9.35	9.68	1953274
2009-09-21	9.43	9.89	9.36	9.85	2016020
2009-09-22	10.02	10.02	9.64	9.65	923198
2009-09-23	9.74	9.74	9.51	9.53	635210
2009-09-24	9.60	9.65	9.03	9.11	1822412
2009-09-25	9.05	9.48	9.02	9.43	1723366
2009-09-28	9.43	9.82	9.42	9.75	1231618
2009-09-29	9.77	9.94	9.52	9.81	1872790
2009-09-30	9.92	9.98	9.60	9.86	1539450
2009-10-01	9.86	9.87	9.31	9.32	1127998
2009-10-02	9.22	9.40	9.07	9.28	717346
2009-10-05	9.30	9.45	9.21	9.40	555366
2009-10-06	9.51	9.71	9.45	9.52	1208146
2009-10-07	9.52	9.70	9.47	9.63	409382
2009-10-08	9.63	9.85	9.63	9.78	474534
2009-10-09	9.86	10.15	9.71	10.01	994440
2009-10-12	10.12	10.17	9.86	9.99	461588
2009-10-13	10.04	10.12	9.81	9.85	917174
2009-10-14	9.96	10.04	9.87	9.97	758788
2009-10-15	9.95	10.02	9.74	9.79	1035680
2009-10-16	9.70	9.75	9.49	9.75	1019510
2009-10-19	9.78	9.92	9.68	9.73	487002
2009-10-20	9.84	9.84	9.32	9.49	1556334
2009-10-21	9.44	9.76	9.41	9.48	892694
2009-10-22	9.50	9.76	9.36	9.74	501640
2009-10-23	9.73	9.80	9.52	9.63	1034076
2009-10-26	9.66	9.73	9.30	9.38	847114
2009-10-27	9.39	9.39	8.87	8.89	1735074
2009-10-28	8.74	8.80	8.27	8.30	2137068
2009-10-29	8.40	8.88	8.37	8.76	1462066
2009-10-30	8.63	9.10	8.63	8.87	1710002
2009-11-02	8.87	9.13	8.87	8.96	1644470
2009-11-03	8.94	9.08	8.82	9.03	848876
2009-11-04	9.12	9.23	8.90	9.04	1185534
2009-11-05	9.23	9.28	8.97	9.18	1274760
2009-11-06	9.01	9.42	8.98	9.33	573166
2009-11-09	9.46	9.63	9.40	9.63	448554
2009-11-10	9.66	9.81	9.62	9.70	501700
2009-11-11	9.80	9.96	9.45	9.50	992734
2009-11-12	9.44	9.49	9.14	9.20	1087418
2009-11-13	9.20	9.37	9.16	9.26	1929954
2009-11-16	9.32	9.60	9.31	9.33	1083046
2009-11-17	9.23	9.31	9.16	9.26	560816
2009-11-18	9.28	9.37	9.22	9.26	951230
2009-11-19	9.18	9.33	9.05	9.12	716650
2009-11-20	9.05	9.13	9.03	9.13	483288
2009-11-23	9.33	9.45	9.17	9.28	621886
2009-11-24	9.26	9.37	9.24	9.30	503286
2009-11-25	9.37	9.55	9.37	9.47	421302
2009-11-27	9.06	9.55	9.02	9.44	332168
2009-11-30	9.39	9.67	9.32	9.65	1074728
2009-12-01	9.83	10.15	9.79	10.08	1410054
2009-12-02	10.27	10.46	10.09	10.13	1076082
2009-12-03	10.21	10.24	10.02	10.03	1183280
2009-12-04	10.13	10.32	10.03	10.11	1205030
2009-12-07	10.11	10.21	10.05	10.09	1112228
2009-12-08	9.93	10.06	9.80	9.92	839458
2009-12-09	9.91	10.13	9.80	10.02	1397524
2009-12-10	10.31	11.35	10.19	11.10	6439466
2009-12-11	11.12	11.17	10.76	10.89	1640208
2009-12-14	11.10	11.22	10.90	11.19	1149582
2009-12-15	11.10	11.50	11.10	11.38	1176448
2009-12-16	11.39	12.01	11.39	11.58	1651020
2009-12-17	11.52	11.58	11.29	11.55	848140
2009-12-18	11.60	11.78	11.49	11.60	603692
2009-12-21	11.78	11.99	11.70	11.95	650436
2009-12-22	11.97	12.57	11.97	12.33	941618
2009-12-23	12.47	12.67	12.26	12.28	591296
2009-12-24	12.26	12.37	12.21	12.32	119988
2009-12-28	12.38	12.48	12.27	12.42	331794
2009-12-29	12.54	12.59	12.36	12.42	344288
2009-12-30	12.35	12.35	12.13	12.19	390744
2009-12-31	12.28	12.32	12.18	12.19	203760
2010-01-04	12.34	12.49	11.95	11.98	866862
2010-01-05	12.07	12.15	11.82	12.14	554052
2010-01-06	12.14	12.38	11.97	12.09	544872
2010-01-07	12.10	12.10	11.79	11.86	719068
2010-01-08	11.80	11.93	11.73	11.76	594470
2010-01-11	11.78	11.83	11.70	11.81	449884
2010-01-12	11.64	11.69	11.47	11.63	862702
2010-01-13	11.62	11.91	11.37	11.83	451154
2010-01-14	11.83	11.91	11.51	11.63	494362
2010-01-15	11.55	11.60	11.23	11.23	1068660
2010-01-19	11.32	11.43	11.19	11.24	814462
2010-01-20	11.10	11.10	10.77	11.01	1449020
2010-01-21	10.95	11.21	10.94	10.95	682292
2010-01-22	10.88	11.07	10.76	10.85	670658
2010-01-25	10.93	11.10	10.70	11.05	604408
2010-01-26	10.95	11.02	10.80	10.83	338402
2010-01-27	10.82	11.00	10.77	10.83	646532
2010-01-28	10.96	10.97	10.73	10.75	381380
2010-01-29	10.80	10.87	10.70	10.72	908810
2010-02-01	10.77	11.03	10.72	10.97	940086
2010-02-02	11.03	11.19	10.94	11.15	859710
2010-02-03	11.09	11.38	11.03	11.26	1064246
2010-02-04	11.18	11.24	11.09	11.12	1335018
2010-02-05	11.13	11.18	10.72	10.82	1612020
2010-02-08	10.79	11.24	10.79	11.03	1819758
2010-02-09	11.18	11.37	11.01	11.24	2122700
2010-02-10	11.45	12.19	11.45	11.81	4100812
2010-02-11	11.75	12.19	11.66	12.15	2098440
2010-02-12	12.09	12.43	11.93	12.37	1490216
2010-02-16	12.48	12.58	12.25	12.40	1206876
2010-02-17	12.33	12.48	12.18	12.30	1083402
2010-02-18	12.23	12.31	12.17	12.24	793304
2010-02-19	12.19	12.31	12.16	12.28	769604
2010-02-22	12.34	12.40	12.04	12.16	991958
2010-02-23	12.10	12.19	11.80	11.90	991904
2010-02-24	11.99	12.00	11.73	11.78	598096
2010-02-25	11.65	11.95	11.49	11.95	660720
2010-02-26	11.92	11.98	11.77	11.81	568316
2010-03-01	11.89	11.97	11.85	11.92	905072
2010-03-02	12.02	12.22	12.02	12.07	1112660
2010-03-03	12.17	12.26	12.08	12.26	704280
2010-03-04	12.30	12.48	12.24	12.46	1117518
2010-03-05	12.55	12.92	12.18	12.78	3272958
2010-03-08	12.95	13.04	12.76	12.78	950888
2010-03-09	12.80	13.02	12.79	12.97	751094
2010-03-10	13.00	13.01	12.69	12.84	839634
2010-03-11	12.85	12.91	12.68	12.89	525232
2010-03-12	13.04	13.32	13.02	13.13	1198372
2010-03-15	13.20	13.38	12.87	13.06	843252
2010-03-16	13.18	13.19	12.93	13.15	569330
2010-03-17	13.21	13.48	13.14	13.25	842020
2010-03-18	13.30	13.36	13.21	13.28	825296
2010-03-19	13.26	13.29	13.14	13.19	563496
2010-03-22	13.21	13.33	13.03	13.26	773468
2010-03-23	13.27	13.30	13.19	13.26	1870574
2010-03-24	13.27	13.27	12.99	13.03	614896
2010-03-25	13.09	13.23	13.02	13.11	542252
2010-03-26	13.13	13.14	12.86	13.09	824190
2010-03-29	13.22	13.28	13.05	13.25	631386
2010-03-30	13.29	13.41	13.15	13.27	805778
2010-03-31	13.28	13.42	13.10	13.15	826468
2010-04-01	13.30	13.60	13.16	13.60	1730282
2010-04-05	13.76	13.97	13.64	13.86	1071486
2010-04-06	13.77	13.85	13.68	13.78	503198
2010-04-07	13.80	13.82	13.60	13.61	563364
2010-04-08	13.58	13.88	13.28	13.86	822862
2010-04-09	13.84	13.94	13.72	13.76	416344
2010-04-12	13.74	13.96	13.72	13.87	465690
2010-04-13	13.90	13.92	13.73	13.84	429528
2010-04-14	13.94	13.98	13.83	13.84	439944
2010-04-15	13.91	14.26	13.82	13.94	711702
2010-04-16	13.95	14.05	13.62	13.80	1007830
2010-04-19	13.69	14.05	13.62	13.84	1124536
2010-04-20	14.12	14.22	13.93	14.11	780012
2010-04-21	14.19	14.60	14.17	14.52	1777028
2010-04-22	14.52	14.52	14.26	14.51	1873522
2010-04-23	14.49	15.08	14.48	14.87	1640684
2010-04-26	14.94	15.02	14.78	14.80	791404
2010-04-27	14.65	14.68	14.24	14.26	984006
2010-04-28	14.64	15.00	14.37	14.72	2221492
2010-04-29	14.83	14.98	14.65	14.74	710462
2010-04-30	14.72	14.80	14.43	14.47	1167718
2010-05-03	14.58	15.04	14.58	14.99	831018
2010-05-04	14.88	14.88	14.24	14.38	987840
2010-05-05	14.02	14.22	13.44	13.82	1569658
2010-05-06	13.75	13.81	12.25	13.43	2023002
2010-05-07	13.37	13.50	12.94	13.22	2363446
2010-05-10	14.16	14.44	13.86	14.25	1467762
2010-05-11	14.25	14.65	14.13	14.41	1332190
2010-05-12	14.55	14.92	14.55	14.80	1346572
2010-05-13	15.19	15.84	15.10	15.27	3581678
2010-05-14	15.37	15.37	14.37	14.63	1562874
2010-05-17	14.65	14.77	14.20	14.65	1514130
2010-05-18	14.82	15.04	14.54	14.61	1276352
2010-05-19	14.41	14.71	14.22	14.45	1457912
2010-05-20	13.85	14.15	13.77	13.98	2102470
2010-05-21	13.70	14.19	13.65	14.05	3125162
2010-05-24	14.05	14.14	13.86	14.01	1267402
2010-05-25	13.46	13.70	13.31	13.67	1919658
2010-05-26	13.78	14.35	13.71	13.98	2422532
2010-05-27	14.36	14.53	14.30	14.50	1541930
2010-05-28	14.61	14.69	14.38	14.46	1543272
2010-06-01	14.33	15.00	14.33	14.73	1973408
2010-06-02	14.91	15.26	14.89	15.24	3663188
2010-06-03	15.47	15.86	15.41	15.66	2037468
2010-06-04	15.38	15.59	14.92	14.96	2097996
2010-06-07	15.18	15.18	14.74	14.81	2168796
2010-06-08	14.86	15.10	14.66	15.06	2371630
2010-06-09	15.28	15.72	15.22	15.29	1635660
2010-06-10	15.49	15.74	15.48	15.67	1676584
2010-06-11	15.43	15.81	15.39	15.54	1256742
2010-06-14	15.74	15.91	15.61	15.65	2210988
2010-06-15	15.80	15.86	15.48	15.78	1785624
2010-06-16	15.79	15.83	15.60	15.76	1597518
2010-06-17	15.82	16.03	15.70	15.84	1772724
2010-06-18	15.89	16.20	15.80	16.00	954302
2010-06-21	16.13	16.37	15.81	15.93	1347704
2010-06-22	15.92	16.00	15.10	15.33	1393032
2010-06-23	15.25	15.52	15.20	15.48	1349272
2010-06-24	15.46	15.46	15.27	15.34	2140776
2010-06-25	15.32	15.55	15.28	15.42	1290516
2010-06-28	15.37	15.62	15.33	15.48	889316
2010-06-29	15.08	15.13	14.65	14.85	3969286
2010-06-30	14.66	14.94	14.30	14.33	1605294
2010-07-01	14.23	14.33	13.34	13.96	2101916
2010-07-02	14.05	14.32	13.84	13.97	1239014
2010-07-06	14.15	14.19	13.42	13.63	1758272
2010-07-07	13.65	14.06	13.65	13.98	1146980
2010-07-08	14.23	14.23	13.95	14.21	557292
2010-07-09	14.32	14.61	14.23	14.52	680774
2010-07-12	14.48	14.65	14.34	14.49	781076
2010-07-13	14.73	14.83	14.63	14.74	537594
2010-07-14	14.75	14.94	14.60	14.80	731318
2010-07-15	14.80	14.86	14.52	14.82	638804
2010-07-16	14.75	14.81	14.13	14.23	931390
2010-07-19	14.19	14.36	14.07	14.28	375346
2010-07-20	14.11	14.70	14.05	14.65	645666
2010-07-21	14.75	14.83	14.30	14.40	741346
2010-07-22	14.60	14.92	14.59	14.74	964784
2010-07-23	14.80	15.16	14.68	15.08	571782
2010-07-26	15.17	15.38	15.07	15.33	656344
2010-07-27	15.49	15.50	14.90	14.98	462084
2010-07-28	14.92	15.10	14.85	14.92	362988
2010-07-29	15.00	15.17	14.72	15.00	303704
2010-07-30	14.88	15.48	14.71	15.42	563734
2010-08-02	15.69	15.75	15.51	15.62	488274
2010-08-03	15.76	15.86	15.49	15.54	553510
2010-08-04	15.66	15.72	15.49	15.61	838620
2010-08-05	15.58	15.75	15.46	15.60	356436
2010-08-06	15.48	15.54	15.21	15.54	429312
2010-08-09	15.55	15.79	15.46	15.70	473864
2010-08-10	15.63	16.05	15.50	16.00	1189804
2010-08-11	15.57	15.70	14.94	15.10	1071874
2010-08-12	14.38	14.65	14.10	14.58	2504388
2010-08-13	14.87	14.93	14.52	14.79	1364424
2010-08-16	14.67	14.93	14.50	14.75	550830
2010-08-17	15.00	15.15	14.85	14.93	633420
2010-08-18	14.94	14.98	14.82	14.87	411120
2010-08-19	14.84	14.84	14.33	14.41	619606
2010-08-20	14.31	14.39	14.13	14.38	431114
2010-08-23	14.42	14.45	14.15	14.16	414928
2010-08-24	13.93	13.96	13.57	13.75	732854
2010-08-25	13.59	13.89	13.34	13.82	562184
2010-08-26	13.89	14.03	13.77	13.85	718460
2010-08-27	13.92	14.15	13.74	14.13	514882
2010-08-30	14.03	14.33	13.79	13.79	407206
2010-08-31	13.77	13.99	13.65	13.72	683530
2010-09-01	13.93	14.07	13.48	13.77	1430312
2010-09-02	13.84	14.26	13.83	14.21	559860
2010-09-03	14.54	14.81	14.19	14.42	500042
2010-09-07	14.37	14.40	14.16	14.17	317424
2010-09-08	14.28	14.38	14.22	14.26	457808
2010-09-09	14.46	14.47	14.14	14.19	561736
2010-09-10	14.20	14.45	14.19	14.26	337992
2010-09-13	14.41	14.46	14.21	14.34	490954
2010-09-14	14.37	14.81	14.29	14.53	654266
2010-09-15	14.47	14.95	14.43	14.72	368266
2010-09-16	14.72	14.73	14.57	14.63	277820
2010-09-17	14.73	14.73	14.45	14.46	752614
2010-09-20	14.49	14.64	14.38	14.54	529300
2010-09-21	14.50	14.52	13.93	14.07	1265592
2010-09-22	14.05	14.17	13.55	13.65	1484780
2010-09-23	13.56	13.60	13.27	13.34	1690566
2010-09-24	13.50	13.70	13.43	13.65	901678
2010-09-27	13.68	14.11	13.64	13.87	983076
2010-09-28	13.93	14.27	13.93	14.14	1164364
2010-09-29	14.11	14.17	13.79	13.88	414252
2010-09-30	14.00	14.13	13.86	14.05	641948
2010-10-01	14.12	14.28	13.91	14.02	645780
2010-10-04	13.94	14.11	13.87	13.98	450244
2010-10-05	14.09	14.32	14.07	14.23	564752
2010-10-06	14.29	14.30	14.12	14.19	787852
2010-10-07	14.17	14.52	14.17	14.50	534850
2010-10-08	14.54	14.96	14.36	14.78	945404
2010-10-11	14.77	14.92	14.67	14.88	720002
2010-10-12	14.88	14.88	14.37	14.53	1015756
2010-10-13	14.61	14.77	14.53	14.55	593590
2010-10-14	14.63	14.72	14.17	14.18	733726
2010-10-15	14.32	14.32	13.85	14.02	1285840
2010-10-18	13.90	13.94	13.66	13.74	543686
2010-10-19	13.47	13.59	13.29	13.47	1462470
2010-10-20	13.53	13.60	13.28	13.35	1088526
2010-10-21	13.35	13.47	13.12	13.22	985592
2010-10-22	13.22	13.41	13.17	13.37	1182080
2010-10-25	13.56	14.15	13.56	14.11	1514812
2010-10-26	13.99	14.17	13.95	14.07	787248
2010-10-27	14.00	14.32	13.77	14.30	1326246
2010-10-28	14.30	14.54	14.30	14.33	1319958
2010-10-29	14.27	14.60	14.26	14.43	764202
2010-11-01	14.49	14.58	13.98	14.02	859948
2010-11-02	14.13	14.18	13.73	13.94	1445852
2010-11-03	13.95	14.05	13.63	13.86	1145090
2010-11-04	14.12	14.29	13.79	13.85	1053922
2010-11-05	13.97	14.23	13.87	13.91	1477878
2010-11-08	13.82	14.01	13.79	13.95	733792
2010-11-09	14.01	14.15	13.78	13.87	1102244
2010-11-10	13.94	13.99	13.64	13.81	1509556
2010-11-11	13.73	13.75	13.46	13.48	1109538
2010-11-12	13.26	13.40	13.15	13.23	1840624
2010-11-15	13.31	13.54	13.27	13.36	770480
2010-11-16	13.27	13.34	13.16	13.32	1226938
2010-11-17	13.35	13.80	13.34	13.73	1178680
2010-11-18	13.90	13.90	13.71	13.78	1090806
2010-11-19	13.74	14.14	13.67	14.11	1673784
2010-11-22	14.13	14.64	13.99	14.56	2048536
2010-11-23	14.44	14.81	14.33	14.48	1938888
2010-11-24	14.60	14.95	14.60	14.78	1361296
2010-11-26	14.72	14.93	14.63	14.88	451528
2010-11-29	14.74	14.97	14.67	14.92	1757628
2010-11-30	14.74	15.20	14.63	15.04	2191008
2010-12-01	15.14	15.52	15.13	15.44	1516174
2010-12-02	14.85	15.00	14.15	14.51	4935502
2010-12-03	14.48	14.66	14.28	14.44	1206220
2010-12-06	14.33	14.39	14.26	14.34	1352622
2010-12-07	14.43	14.43	14.18	14.35	1359634
2010-12-08	14.40	14.67	14.38	14.64	946302
2010-12-09	14.70	14.74	14.50	14.55	1349942
2010-12-10	14.58	14.88	14.53	14.77	1070682
2010-12-13	14.93	15.27	14.80	15.08	1499256
2010-12-14	15.02	15.17	14.80	14.91	1150350
2010-12-15	14.82	14.95	14.63	14.69	872896
2010-12-16	14.64	14.75	14.58	14.71	830266
2010-12-17	14.62	14.82	14.56	14.82	1002166
2010-12-20	14.79	14.93	14.54	14.71	544264
2010-12-21	14.68	14.73	14.58	14.69	781102
2010-12-22	14.61	14.67	14.30	14.45	1169072
2010-12-23	14.35	14.52	14.27	14.40	790056
2010-12-27	14.34	14.34	14.02	14.18	524064
2010-12-28	14.27	14.29	13.80	13.96	1045234
2010-12-29	14.08	14.19	14.00	14.17	913416
2010-12-30	14.18	14.29	14.14	14.19	350672
2010-12-31	14.20	14.46	14.17	14.25	663416
2011-01-03	14.33	14.33	14.10	14.18	583024
2011-01-04	14.26	14.31	13.95	14.07	653986
2011-01-05	14.08	14.18	13.92	13.99	1192748
2011-01-06	13.92	14.25	13.84	14.14	1146298
2011-01-07	14.13	14.19	13.94	14.11	640578
2011-01-10	14.04	14.23	13.95	14.11	1077820
2011-01-11	14.25	14.25	13.91	14.05	682518
2011-01-12	14.16	14.34	14.10	14.20	632990
2011-01-13	14.22	14.35	14.06	14.16	429566
2011-01-14	14.11	14.20	14.02	14.13	335716
2011-01-18	14.18	14.33	14.14	14.30	516488
2011-01-19	14.30	14.30	14.00	14.00	881822
2011-01-20	13.99	14.15	13.86	14.00	742552
2011-01-21	14.11	14.31	14.02	14.03	622898
2011-01-24	14.01	14.07	13.83	13.97	465802
2011-01-25	13.90	13.95	13.76	13.90	587444
2011-01-26	13.99	14.33	13.90	14.31	757458
2011-01-27	14.33	14.80	14.33	14.73	1533142
2011-01-28	14.72	14.72	14.54	14.70	1247996
2011-01-31	14.76	14.76	14.57	14.71	843756
2011-02-01	14.76	14.84	14.62	14.72	796614
2011-02-02	14.76	14.83	14.69	14.78	1358800
2011-02-03	14.70	14.94	14.55	14.93	1181270
2011-02-04	14.95	15.55	14.90	15.52	1186222
2011-02-07	15.50	15.69	15.43	15.66	939958
2011-02-08	15.58	16.00	15.56	15.83	1558544
2011-02-09	15.30	16.02	15.09	15.60	3639462
2011-02-10	15.59	15.59	15.34	15.42	1625694
2011-02-11	15.40	15.43	15.21	15.35	1639108
2011-02-14	15.31	15.49	15.22	15.39	750546
2011-02-15	15.34	15.38	15.17	15.29	1019828
2011-02-16	15.33	15.42	15.18	15.31	1485958
2011-02-17	15.28	15.29	15.12	15.21	1102970
2011-02-18	15.25	15.75	15.25	15.66	1078008
2011-02-22	15.61	15.65	15.38	15.42	1237766
2011-02-23	15.43	15.51	14.89	15.22	1041674
2011-02-24	15.25	15.64	15.16	15.50	980298
2011-02-25	15.58	15.86	15.55	15.83	619072
2011-02-28	15.91	16.17	15.87	15.99	723502
2011-03-01	15.96	16.06	15.52	15.60	941820
2011-03-02	15.61	15.61	15.35	15.49	573970
2011-03-03	15.52	15.58	15.33	15.53	544138
2011-03-04	15.59	15.60	15.35	15.49	658554
2011-03-07	15.59	15.60	15.28	15.40	608336
2011-03-08	15.38	15.44	15.13	15.42	890098
2011-03-09	15.50	15.51	15.31	15.46	404210
2011-03-10	15.36	15.42	15.09	15.24	602936
2011-03-11	15.17	15.67	15.15	15.52	830494
2011-03-14	15.32	15.74	15.32	15.68	854158
2011-03-15	15.30	15.58	15.16	15.48	730870
2011-03-16	15.40	15.60	15.34	15.55	855658
2011-03-17	15.68	15.72	15.41	15.49	840500
2011-03-18	15.51	15.62	15.27	15.33	690922
2011-03-21	15.51	15.87	15.45	15.67	886976
2011-03-22	15.75	16.59	15.70	16.05	2308868
2011-03-23	16.07	16.07	15.85	15.98	966012
2011-03-24	16.04	16.08	15.70	15.89	922068
2011-03-25	15.90	16.02	15.75	15.85	894208
2011-03-28	15.90	16.05	15.89	15.92	561752
2011-03-29	15.99	16.07	15.92	16.04	606172
2011-03-30	16.11	16.40	16.08	16.37	987482
2011-03-31	16.44	16.48	16.30	16.39	894548
2011-04-01	16.47	16.76	16.40	16.65	1537482
2011-04-04	16.65	16.79	16.52	16.59	575518
2011-04-05	16.66	16.72	16.56	16.62	896248
2011-04-06	16.69	16.73	16.44	16.53	874998
2011-04-07	16.47	16.63	16.38	16.46	766410
2011-04-08	16.50	16.59	16.15	16.19	392530
2011-04-11	16.20	16.23	15.92	16.01	464208
2011-04-12	16.48	17.03	16.28	16.98	3822898
2011-04-13	17.15	17.75	17.15	17.57	2354452
2011-04-14	17.47	17.72	17.28	17.70	873498
2011-04-15	17.64	17.90	17.62	17.79	876212
2011-04-18	17.68	17.90	17.54	17.84	659904
2011-04-19	17.75	18.05	17.64	17.84	881472
2011-04-20	18.11	18.96	18.07	18.25	1673096
2011-04-21	18.31	18.35	18.03	18.10	678472
2011-04-25	18.21	18.22	17.96	18.12	470400
2011-04-26	18.18	18.18	17.79	17.96	577046
2011-04-27	18.09	18.32	17.81	18.31	928214
2011-04-28	18.25	18.61	18.20	18.55	749270
2011-04-29	18.53	18.66	18.41	18.59	527846
2011-05-02	18.64	18.64	18.28	18.35	539756
2011-05-03	18.34	18.39	18.02	18.20	498160
2011-05-04	18.18	18.37	17.86	18.15	377302
2011-05-05	18.00	18.12	17.81	18.06	585162
2011-05-06	18.18	18.21	17.93	18.06	441594
2011-05-09	18.10	18.54	18.09	18.51	970560
2011-05-10	18.55	19.04	18.36	18.91	1415926
2011-05-11	18.73	18.95	18.21	18.36	1769032
2011-05-12	18.17	18.67	18.02	18.55	1207974
2011-05-13	18.58	18.64	18.07	18.10	521394
2011-05-16	17.99	17.99	17.51	17.72	814288
2011-05-17	17.65	17.89	17.56	17.86	591720
2011-05-18	17.86	18.16	17.86	18.12	409608
2011-05-19	18.16	18.27	17.91	18.14	557420
2011-05-20	17.99	18.06	17.30	17.77	1201342
2011-05-23	17.55	17.68	17.27	17.36	571864
2011-05-24	17.44	17.74	17.36	17.62	902748
2011-05-25	17.47	17.84	17.45	17.60	918804
2011-05-26	17.59	18.41	17.58	18.35	963504
2011-05-27	18.41	18.63	18.29	18.30	412662
2011-05-31	18.61	18.70	18.54	18.66	881224
2011-06-01	18.67	18.78	18.36	18.40	894852
2011-06-02	18.34	18.43	18.07	18.34	1688564
2011-06-03	18.07	18.36	17.93	18.17	870486
2011-06-06	18.03	18.21	17.75	17.78	990450
2011-06-07	17.88	17.93	17.59	17.75	1181708
2011-06-08	17.74	17.74	16.88	17.01	1894468
2011-06-09	17.06	17.31	17.03	17.21	732246
2011-06-10	17.19	17.26	16.65	16.82	1219078
2011-06-13	16.82	17.02	16.57	16.78	1384430
2011-06-14	16.98	17.18	16.91	17.12	556332
2011-06-15	16.96	16.96	16.43	16.55	1216320
2011-06-16	16.46	16.54	16.22	16.38	797428
2011-06-17	16.46	16.57	16.21	16.47	1191306
2011-06-20	16.41	16.82	16.38	16.74	572634
2011-06-21	16.88	17.31	16.87	17.10	858006
2011-06-22	17.07	17.17	16.82	16.86	994616
2011-06-23	16.68	16.96	16.51	16.90	1551228
2011-06-24	16.86	16.96	16.43	16.46	961208
2011-06-27	16.39	16.56	16.18	16.51	521570
2011-06-28	16.52	17.04	16.51	16.97	658000
2011-06-29	17.12	17.22	17.04	17.06	736972
2011-06-30	17.15	17.64	17.14	17.59	779690
2011-07-01	17.65	17.77	17.52	17.74	375586
2011-07-05	17.79	17.84	17.51	17.57	712458
2011-07-06	17.61	17.69	17.45	17.66	750382
2011-07-07	17.84	18.08	17.82	17.94	725890
2011-07-08	17.76	17.98	17.73	17.90	618246
2011-07-11	17.70	17.88	17.39	17.59	764142
2011-07-12	17.51	18.20	17.45	18.10	1267052
2011-07-13	18.16	18.71	17.95	17.95	1675074
2011-07-14	18.00	18.00	16.85	17.09	3438650
2011-07-15	17.18	17.25	16.84	16.87	1397030
2011-07-18	16.71	16.78	16.50	16.63	1234418
2011-07-19	16.78	16.91	16.69	16.72	1051904
2011-07-20	16.71	16.74	16.34	16.47	1444550
2011-07-21	16.58	16.71	16.25	16.40	1345164
2011-07-22	16.37	16.44	16.03	16.16	1677382
2011-07-25	16.10	16.26	15.96	16.17	865548
2011-07-26	16.21	16.48	16.20	16.36	1635970
2011-07-27	16.28	16.41	16.00	16.04	942698
2011-07-28	16.00	16.43	16.00	16.24	1366024
2011-07-29	15.93	15.93	14.81	15.00	3543332
2011-08-01	15.12	15.12	14.46	14.65	2030706
2011-08-02	14.53	14.69	14.23	14.25	1864506
2011-08-03	14.24	14.50	13.85	14.46	2428790
2011-08-04	14.00	14.18	13.36	13.49	4456260
2011-08-05	13.71	13.71	12.84	13.41	2744336
2011-08-08	12.98	13.20	12.32	12.47	3368746
2011-08-09	12.65	13.21	12.39	13.20	4219188
2011-08-10	13.03	13.31	12.72	12.89	2559290
2011-08-11	12.99	13.67	12.89	13.49	1508540
2011-08-12	13.73	13.79	13.51	13.71	906116
2011-08-15	13.99	14.06	13.80	13.97	1159020
2011-08-16	13.85	13.89	13.43	13.50	982212
2011-08-17	13.58	13.64	13.11	13.15	1147194
2011-08-18	12.77	12.84	12.37	12.46	1190314
2011-08-19	12.23	12.61	12.05	12.12	1348686
2011-08-22	12.39	12.52	12.03	12.07	1228130
2011-08-23	12.15	12.68	12.11	12.68	1217074
2011-08-24	12.71	12.88	12.66	12.79	1118702
2011-08-25	12.89	12.94	12.42	12.45	768316
2011-08-26	12.35	12.83	12.22	12.78	885424
2011-08-29	12.95	13.44	12.91	13.28	774306
2011-08-30	13.19	13.49	13.13	13.38	838062
2011-08-31	13.42	13.59	13.41	13.52	860780
2011-09-01	13.60	13.79	13.46	13.49	835636
2011-09-02	13.13	13.28	13.01	13.04	766106
2011-09-06	12.63	12.94	12.54	12.86	714380
2011-09-07	13.03	13.43	12.90	13.41	459858
2011-09-08	13.33	13.51	13.22	13.29	577772
2011-09-09	13.16	13.23	12.66	12.76	688280
2011-09-12	12.61	13.17	12.58	13.14	893452
2011-09-13	13.15	13.73	13.15	13.67	1123940
2011-09-14	13.80	14.15	13.55	13.93	884584
2011-09-15	14.12	14.18	13.97	14.15	531462
2011-09-16	14.22	14.52	14.07	14.48	733602
2011-09-19	14.16	14.39	13.92	14.33	974006
2011-09-20	14.33	14.66	14.19	14.30	694788
2011-09-21	14.29	14.32	13.59	13.59	733024
2011-09-22	13.03	13.12	12.65	12.81	1168674
2011-09-23	12.80	13.27	12.69	13.19	649750
2011-09-26	13.26	13.55	12.85	13.53	619888
2011-09-27	13.81	14.13	13.59	13.70	715012
2011-09-28	13.70	13.74	13.17	13.22	669674
2011-09-29	13.43	13.62	12.70	13.02	678124
2011-09-30	12.75	13.17	12.64	12.92	924016
2011-10-03	12.77	12.89	12.28	12.32	763898
2011-10-04	12.14	12.24	11.57	12.23	1973402
2011-10-05	12.33	12.75	11.92	12.68	1339146
2011-10-06	12.63	13.63	12.52	13.46	1263032
2011-10-07	13.52	13.54	13.15	13.18	1068040
2011-10-10	13.43	13.77	13.43	13.66	254272
2011-10-11	13.64	13.64	13.05	13.15	792122
2011-10-12	13.34	13.73	13.32	13.50	697480
2011-10-13	13.41	13.43	13.20	13.34	900394
2011-10-14	13.54	13.66	13.34	13.64	612132
2011-10-17	13.60	13.65	13.12	13.14	523142
2011-10-18	13.19	13.31	12.80	13.19	744472
2011-10-19	13.13	13.22	12.75	12.80	646308
2011-10-20	12.77	12.79	12.37	12.74	1187796
2011-10-21	12.93	12.96	12.73	12.88	562970
2011-10-24	12.96	13.19	12.88	12.97	924110
2011-10-25	12.85	12.85	12.54	12.56	1032044
2011-10-26	12.79	12.79	12.33	12.62	902166
2011-10-27	12.97	13.23	12.97	13.11	724134
2011-10-28	13.10	13.31	13.05	13.19	923528
2011-10-31	13.12	13.18	12.87	12.89	682894
2011-11-01	12.48	12.68	12.30	12.38	884714
2011-11-02	12.58	12.84	12.46	12.69	1131640
2011-11-03	12.87	13.55	12.57	13.39	2011140
2011-11-04	13.27	13.48	13.16	13.29	930048
2011-11-07	13.34	13.50	13.27	13.39	782438
2011-11-08	13.44	13.51	13.21	13.49	549450
2011-11-09	13.12	13.30	12.96	13.01	877406
2011-11-10	13.16	13.32	12.83	13.28	979402
2011-11-11	13.40	13.68	13.34	13.48	517202
2011-11-14	13.32	13.45	13.22	13.31	398364
2011-11-15	13.21	13.37	13.17	13.25	594366
2011-11-16	13.06	13.11	12.67	12.74	733140
2011-11-17	12.73	12.77	12.23	12.31	905856
2011-11-18	12.40	12.45	12.07	12.10	573722
2011-11-21	11.93	11.97	11.60	11.68	841828
2011-11-22	11.70	11.70	11.56	11.62	609774
2011-11-23	11.50	11.57	11.35	11.43	785402
2011-11-25	11.34	11.40	11.24	11.24	359694
2011-11-28	11.64	11.75	11.55	11.65	1114632
2011-11-29	11.63	11.67	11.56	11.63	904472
2011-11-30	12.09	12.18	11.73	11.94	866738
2011-12-01	8.88	8.88	8.17	8.18	11549190
2011-12-02	8.27	8.62	8.16	8.50	7015140
2011-12-05	8.65	9.24	8.56	9.15	3603274
2011-12-06	9.21	9.40	9.15	9.33	3415508
2011-12-07	9.26	9.40	9.14	9.34	1911760
2011-12-08	9.32	9.34	9.07	9.10	1545102
2011-12-09	9.14	9.60	9.14	9.55	1415230
2011-12-12	9.38	9.73	9.31	9.71	1597978
2011-12-13	9.74	9.88	9.28	9.45	2831208
2011-12-14	9.38	9.68	9.33	9.45	1670056
2011-12-15	9.53	9.64	9.27	9.30	1470514
2011-12-16	9.36	9.52	9.34	9.43	1219242
2011-12-19	9.44	9.51	9.26	9.32	982480
2011-12-20	9.46	9.52	9.29	9.37	1139106
2011-12-21	9.36	9.48	9.36	9.42	1086854
2011-12-22	9.48	9.52	9.36	9.44	1203158
2011-12-23	9.45	9.58	9.44	9.52	1718074
2011-12-27	9.53	9.59	9.46	9.53	580168
2011-12-28	9.53	9.53	9.31	9.37	498874
2011-12-29	9.39	9.42	9.28	9.32	756528
2011-12-30	9.33	9.46	9.25	9.40	578266
2012-01-03	9.61	9.82	9.55	9.82	1245168
2012-01-04	9.82	9.96	9.73	9.88	837540
2012-01-05	9.80	9.88	9.71	9.78	921890
2012-01-06	9.73	9.77	9.51	9.55	1131182
2012-01-09	9.57	9.74	9.55	9.72	1207078
2012-01-10	9.80	10.38	9.79	10.32	1902042
2012-01-11	10.31	10.59	10.12	10.45	1617674
2012-01-12	10.52	10.57	10.37	10.56	1701676
2012-01-13	10.47	10.63	10.35	10.59	2439452
2012-01-17	10.67	10.75	10.61	10.67	1532262
2012-01-18	10.59	10.93	10.59	10.91	1216036
2012-01-19	11.00	11.18	10.78	11.13	697168
2012-01-20	11.05	11.18	11.00	11.10	801240
2012-01-23	11.16	11.31	10.95	11.16	1655790
2012-01-24	11.03	11.30	11.02	11.06	968364
2012-01-25	11.05	11.25	11.01	11.19	952602
2012-01-26	11.23	11.24	10.75	10.89	838194
2012-01-27	10.85	10.99	10.84	10.96	787056
2012-01-30	10.83	10.94	10.73	10.92	833662
2012-01-31	11.01	11.03	10.74	10.87	1013868
2012-02-01	10.97	11.22	10.97	11.10	1376654
2012-02-02	11.08	11.13	10.94	10.99	776474
2012-02-03	11.05	11.06	10.80	10.81	3181048
2012-02-06	10.75	10.87	10.60	10.77	2706278
2012-02-07	10.75	10.83	10.57	10.59	1644992
2012-02-08	10.66	11.17	10.59	11.13	2784152
2012-02-09	11.60	12.31	11.50	12.01	5559324
2012-02-10	11.86	12.19	11.74	12.12	2136746
2012-02-13	12.25	12.30	12.06	12.30	1513986
2012-02-14	12.20	12.34	12.12	12.13	1416386
2012-02-15	12.25	12.71	12.18	12.49	2277400
2012-02-16	12.48	12.97	12.43	12.73	2866992
2012-02-17	12.79	12.88	12.62	12.70	959350
2012-02-21	12.64	12.75	12.44	12.50	1786318
2012-02-22	12.45	12.65	12.39	12.53	718436
2012-02-23	12.52	12.68	12.48	12.49	1312874
2012-02-24	12.53	12.57	12.47	12.52	1221882
2012-02-27	12.46	12.64	12.31	12.59	2222948
2012-02-28	12.63	12.63	12.37	12.47	1596498
2012-02-29	12.56	12.59	12.44	12.49	1239008
2012-03-01	12.58	12.67	12.48	12.50	1590698
2012-03-02	12.48	13.00	12.47	12.90	1934022
2012-03-05	12.84	12.97	12.50	12.59	1610838
2012-03-06	12.41	12.43	12.09	12.26	2364908
2012-03-07	12.32	12.89	12.24	12.82	2471356
2012-03-08	12.93	13.37	12.89	13.09	2333294
2012-03-09	13.08	13.56	13.00	13.44	1410826
2012-03-12	13.42	13.94	13.37	13.65	2202404
2012-03-13	13.70	13.93	13.55	13.67	1601080
2012-03-14	13.71	13.82	13.50	13.62	1188116
2012-03-15	13.63	13.76	13.52	13.66	1018520
2012-03-16	13.72	14.00	13.64	13.76	891294
2012-03-19	13.76	13.88	13.65	13.67	472066
2012-03-20	13.57	13.69	13.43	13.55	1167064
2012-03-21	13.63	13.83	13.59	13.76	447046
2012-03-22	13.62	13.70	13.48	13.55	830908
2012-03-23	13.58	13.67	13.30	13.61	684342
2012-03-26	13.70	13.81	13.55	13.71	705772
2012-03-27	13.74	13.83	13.55	13.57	662782
2012-03-28	13.57	13.64	13.30	13.54	1891110
2012-03-29	13.43	13.57	13.18	13.53	1762576
2012-03-30	13.62	13.82	13.57	13.78	1008294
2012-04-02	13.82	14.01	13.73	13.94	1203294
2012-04-03	13.95	14.20	13.84	14.11	1323008
2012-04-04	13.97	14.02	13.71	13.88	1164326
2012-04-05	13.87	13.96	13.81	13.88	749528
2012-04-09	13.69	13.73	13.43	13.63	1885810
2012-04-10	13.56	13.67	13.26	13.28	1744568
2012-04-11	13.39	13.51	13.30	13.35	1160620
2012-04-12	13.37	13.69	13.37	13.67	598532
2012-04-13	13.53	13.75	13.42	13.46	1086442
2012-04-16	13.46	13.56	13.24	13.29	860970
2012-04-17	13.41	13.55	13.36	13.42	838332
2012-04-18	13.39	13.49	13.33	13.49	675246
2012-04-19	13.47	13.72	13.40	13.47	1185310
2012-04-20	13.49	14.05	13.47	13.88	1497574
2012-04-23	13.66	13.87	13.64	13.85	2256676
2012-04-24	13.87	13.90	13.40	13.48	1627254
2012-04-25	13.62	13.79	13.40	13.76	1453844
2012-04-26	13.76	14.00	13.72	13.97	1251706
2012-04-27	13.99	14.30	13.95	14.13	3048156
2012-04-30	14.12	14.41	14.11	14.39	2281624
2012-05-01	14.33	14.41	13.89	13.92	2085994
2012-05-02	13.89	14.50	13.77	14.41	2361210
2012-05-03	14.68	14.75	12.88	13.43	6622290
2012-05-04	13.85	13.86	13.08	13.23	2089718
2012-05-07	13.15	13.22	12.93	12.96	2134552
2012-05-08	12.91	12.93	12.45	12.78	2482788
2012-05-09	12.59	13.07	12.54	12.92	1955556
2012-05-10	13.01	13.06	12.64	12.81	1918428
2012-05-11	12.74	13.05	12.72	12.79	1118398
2012-05-14	12.56	12.72	12.38	12.53	1769412
2012-05-15	12.47	12.60	12.16	12.26	2127128
2012-05-16	12.30	13.08	12.21	12.97	5194668
2012-05-17	12.92	13.04	12.46	12.59	2502180
2012-05-18	12.67	12.72	12.35	12.40	1934662
2012-05-21	12.44	12.72	12.27	12.70	1247542
2012-05-22	12.71	12.77	12.34	12.46	2503936
2012-05-23	12.37	12.63	12.19	12.61	1074014
2012-05-24	12.67	12.70	12.34	12.51	1108722
2012-05-25	12.51	12.59	12.38	12.52	1084044
2012-05-29	12.49	12.63	12.33	12.56	1146074
2012-05-30	12.42	12.43	12.12	12.14	1576550
2012-05-31	12.18	12.21	11.61	11.79	2542766
2012-06-01	11.59	11.59	11.09	11.45	2839696
2012-06-04	11.51	11.66	11.42	11.60	1711694
2012-06-05	11.60	12.17	11.59	12.15	2260022
2012-06-06	12.20	12.45	12.16	12.30	1585572
2012-06-07	12.42	12.74	12.40	12.50	1746648
2012-06-08	12.45	12.71	12.23	12.59	1586120
2012-06-11	12.79	12.95	12.41	12.44	1492614
2012-06-12	12.73	13.59	12.69	13.58	3154270
2012-06-13	13.53	13.74	13.33	13.54	2121746
2012-06-14	13.55	13.69	13.39	13.61	1377856
2012-06-15	13.65	13.83	13.51	13.80	1019198
2012-06-18	13.70	13.76	13.44	13.56	1871214
2012-06-19	13.62	13.81	13.62	13.81	1873280
2012-06-20	13.78	14.01	13.58	13.84	871918
2012-06-21	13.89	14.01	13.44	13.47	808100
2012-06-22	13.56	13.63	13.38	13.56	865354
2012-06-25	13.41	13.45	13.22	13.35	863172
2012-06-26	13.35	13.42	13.07	13.29	747860
2012-06-27	13.26	13.62	13.22	13.60	1302730
2012-06-28	13.46	13.57	13.02	13.32	867896
2012-06-29	13.73	13.88	13.43	13.76	1186856
2012-07-02	13.76	13.82	13.37	13.53	953130
2012-07-03	13.66	13.93	13.55	13.71	549384
2012-07-05	13.81	14.11	13.63	14.02	1015880
2012-07-06	13.84	13.94	13.69	13.85	462016
2012-07-09	13.83	14.01	13.68	13.91	874054
2012-07-10	13.97	14.23	13.96	14.04	685832
2012-07-11	14.07	14.42	13.96	14.39	1478042
2012-07-12	14.22	14.24	13.90	13.97	1232278
2012-07-13	14.05	14.27	14.00	14.23	667424
2012-07-16	14.19	14.19	13.85	13.96	935042
2012-07-17	14.00	14.00	13.76	13.97	786476
2012-07-18	13.93	14.28	13.93	14.12	762776
2012-07-19	14.20	14.39	14.14	14.30	773886
2012-07-20	14.18	14.23	13.86	13.94	554752
2012-07-23	13.80	13.80	13.27	13.68	893182
2012-07-24	13.70	13.86	13.55	13.65	379860
2012-07-25	13.70	13.90	13.38	13.45	826854
2012-07-26	13.73	13.97	13.59	13.74	976288
2012-07-27	13.91	14.22	13.91	14.18	959000
2012-07-30	14.20	14.24	13.97	14.23	362320
2012-07-31	14.14	14.26	14.05	14.07	725756
2012-08-01	14.17	14.32	13.93	14.17	2144856
2012-08-02	13.55	14.34	13.45	14.04	2816630
2012-08-03	14.17	15.04	14.16	14.80	2705942
2012-08-06	14.86	15.25	14.83	14.90	900574
2012-08-07	15.04	15.29	14.98	15.12	1386506
2012-08-08	15.12	15.25	15.00	15.20	1184370
2012-08-09	15.19	15.52	15.19	15.43	970868
2012-08-10	15.41	15.51	15.39	15.47	465984
2012-08-13	15.41	15.43	15.12	15.41	478526
2012-08-14	15.47	15.79	15.43	15.77	1229634
2012-08-15	15.68	15.88	15.67	15.83	720204
2012-08-16	15.87	16.11	15.78	16.05	663214
2012-08-17	16.06	16.20	16.04	16.11	470046
2012-08-20	16.12	16.22	15.87	15.93	1035308
2012-08-21	15.99	16.05	15.81	15.92	807640
2012-08-22	15.85	16.00	15.76	16.00	541028
2012-08-23	15.91	15.95	15.74	15.80	959268
2012-08-24	15.80	16.13	15.80	15.97	519310
2012-08-27	16.02	16.02	15.81	15.89	400646
2012-08-28	15.93	16.12	15.84	15.92	659920
2012-08-29	15.91	15.94	15.08	15.35	2175590
2012-08-30	14.94	15.26	14.63	15.03	1416204
2012-08-31	15.14	15.24	15.08	15.19	739448
2012-09-04	15.18	15.50	15.02	15.43	795650
2012-09-05	15.38	15.47	15.09	15.43	616684
2012-09-06	15.56	15.84	15.45	15.82	881744
2012-09-07	15.87	15.95	15.73	15.78	583962
2012-09-10	15.72	15.95	15.71	15.75	332542
2012-09-11	15.78	15.80	15.52	15.55	391472
2012-09-12	15.56	15.78	15.32	15.41	1020100
2012-09-13	15.45	15.73	15.28	15.69	829904
2012-09-14	15.81	16.09	15.69	15.87	479916
2012-09-17	15.81	15.86	15.67	15.80	494738
2012-09-18	15.80	15.83	15.66	15.76	520288
2012-09-19	15.76	15.81	15.56	15.64	412414
2012-09-20	15.53	15.60	15.32	15.52	405568
2012-09-21	15.59	15.71	15.47	15.52	578844
2012-09-24	15.35	15.70	15.29	15.55	369068
2012-09-25	15.62	15.63	15.35	15.46	608460
2012-09-26	15.41	15.49	15.26	15.39	314252
2012-09-27	15.47	16.11	15.39	15.93	548308
2012-09-28	15.79	16.01	15.65	15.84	398066
2012-10-01	15.95	16.23	15.80	15.87	703554
2012-10-02	15.96	16.09	15.82	15.98	421748
2012-10-03	16.05	16.45	16.01	16.42	677878
2012-10-04	16.48	16.59	16.29	16.41	944856
2012-10-05	16.54	16.72	16.40	16.46	860646
2012-10-08	16.46	16.54	16.32	16.33	173836
2012-10-09	16.40	16.51	16.21	16.25	785528
2012-10-10	16.24	16.45	16.02	16.07	410278
2012-10-11	16.19	16.26	16.05	16.17	378086
2012-10-12	16.14	16.15	15.90	16.04	379948
2012-10-15	16.09	16.65	16.09	16.53	524758
2012-10-16	16.59	17.07	16.53	16.97	1275514
2012-10-17	17.06	17.33	17.03	17.30	858004
2012-10-18	17.27	17.33	17.08	17.28	508710
2012-10-19	17.21	17.36	17.10	17.17	490822
2012-10-22	17.06	17.25	17.05	17.23	543788
2012-10-23	17.05	17.09	16.83	16.93	891138
2012-10-24	17.01	17.06	16.75	16.83	496790
2012-10-25	16.94	17.14	16.78	16.93	324898
2012-10-26	16.92	17.10	16.66	16.76	414528
2012-10-31	17.10	17.15	16.91	17.06	642624
2012-11-01	17.08	17.44	17.04	17.37	690840
2012-11-02	17.51	17.54	17.26	17.38	507444
2012-11-05	17.34	17.48	17.27	17.42	399044
2012-11-06	17.41	17.56	17.23	17.56	602516
2012-11-07	17.41	17.46	17.18	17.22	766928
2012-11-08	17.23	17.23	16.86	16.86	532824
2012-11-09	16.81	16.95	16.50	16.53	1180944
2012-11-12	16.60	16.77	16.56	16.75	370886
2012-11-13	16.66	16.79	16.65	16.74	660440
2012-11-14	16.88	16.88	16.01	16.06	636598
2012-11-15	15.99	16.24	15.80	16.07	543864
2012-11-16	16.07	16.33	15.85	16.31	617198
2012-11-19	16.53	16.65	16.40	16.45	949342
2012-11-20	16.54	16.90	16.50	16.88	584664
2012-11-21	16.87	17.14	16.72	17.13	503988
2012-11-23	16.99	17.03	16.51	16.67	665794
2012-11-26	16.56	16.80	16.45	16.79	417080
2012-11-27	16.82	16.90	16.56	16.67	734800
2012-11-28	16.73	16.90	16.56	16.68	1560266
2012-11-29	17.40	17.53	16.98	17.07	2823870
2012-11-30	17.06	17.61	17.06	17.45	1530856
2012-12-03	17.65	18.29	17.63	18.05	1698418
2012-12-04	18.10	18.26	18.01	18.02	1109204
2012-12-05	18.06	18.09	17.68	17.76	767208
2012-12-06	17.79	18.02	17.73	17.91	449772
2012-12-07	17.95	17.97	17.48	17.71	772104
2012-12-10	17.77	17.90	17.60	17.69	505012
2012-12-11	17.75	18.03	17.75	17.95	535332
2012-12-12	18.05	18.15	17.87	18.01	935868
2012-12-13	18.01	18.11	17.79	17.85	536720
2012-12-14	17.79	17.93	17.79	17.84	468996
2012-12-17	17.87	17.99	17.71	17.95	578930
2012-12-18	17.98	18.08	17.80	17.90	1074982
2012-12-19	17.90	17.97	17.77	17.79	695668
2012-12-20	17.80	17.93	17.67	17.92	727226
2012-12-21	17.78	18.02	17.64	18.01	631730
2012-12-24	17.94	18.31	17.93	18.12	393538
2012-12-26	18.09	18.12	17.55	17.71	443634
2012-12-27	17.72	18.00	17.65	17.98	954978
2012-12-28	17.86	18.08	17.86	17.91	361186
2012-12-31	17.87	18.41	17.81	18.29	494180
2013-01-02	18.55	18.67	18.00	18.23	1087666
2013-01-03	18.22	18.87	18.17	18.45	906416
2013-01-04	18.53	18.81	18.41	18.59	620462
2013-01-07	18.55	18.62	18.26	18.57	699596
2013-01-08	18.59	18.94	18.55	18.87	895932
2013-01-09	18.90	18.94	18.70	18.82	795396
2013-01-10	18.90	19.00	18.71	18.88	1012912
2013-01-11	18.91	18.93	18.51	18.84	799020
2013-01-14	18.83	18.94	18.77	18.87	554636
2013-01-15	18.79	18.87	18.52	18.85	453380
2013-01-16	18.67	18.72	18.51	18.69	436794
2013-01-17	18.75	18.95	18.53	18.86	348266
2013-01-18	18.83	18.89	18.54	18.57	401508
2013-01-22	18.64	18.81	18.48	18.75	728910
2013-01-23	18.78	18.95	18.68	18.82	527866
2013-01-24	18.75	18.95	18.75	18.87	562340
2013-01-25	18.92	18.95	18.78	18.91	421294
2013-01-28	18.88	19.00	18.79	18.94	620576
2013-01-29	19.03	19.10	18.82	18.95	471152
2013-01-30	18.95	19.10	18.88	18.92	577326
2013-01-31	18.66	18.71	18.02	18.41	1486508
2013-02-01	18.45	18.51	18.29	18.36	1019776
2013-02-04	18.26	18.43	18.15	18.28	847094
2013-02-05	18.33	18.47	18.23	18.38	965536
2013-02-06	18.36	18.40	18.16	18.35	1150058
2013-02-07	18.19	18.26	17.27	17.54	3471964
2013-02-08	17.54	17.61	17.47	17.52	1158532
2013-02-11	17.55	17.62	17.43	17.52	780674
2013-02-12	17.57	18.01	17.51	17.98	1425838
2013-02-13	17.98	18.38	17.82	18.29	1283992
2013-02-14	18.25	18.42	18.11	18.26	773110
2013-02-15	18.23	18.48	18.15	18.37	1182506
2013-02-19	18.40	18.64	18.20	18.50	1114838
2013-02-20	18.49	18.53	18.03	18.09	1168106
2013-02-21	17.98	18.06	17.64	17.75	1328076
2013-02-22	17.72	18.17	17.63	18.16	944690
2013-02-25	18.15	18.42	18.07	18.15	1087126
2013-02-26	18.21	18.22	17.64	17.91	943650
2013-02-27	17.92	18.28	17.92	18.17	625078
2013-02-28	18.18	18.48	18.13	18.37	707510
2013-03-01	18.38	18.59	18.32	18.56	736980
2013-03-04	18.57	18.95	18.49	18.92	1055122
2013-03-05	19.06	19.14	18.80	18.92	2435670
2013-03-06	18.99	19.09	18.67	18.81	763012
2013-03-07	18.82	18.94	18.68	18.81	762316
2013-03-08	18.91	19.14	18.79	19.08	808572
2013-03-11	19.09	19.38	19.02	19.36	1160662
2013-03-12	19.31	19.50	19.26	19.36	1317186
2013-03-13	19.35	19.45	19.25	19.33	1320488
2013-03-14	19.08	19.40	19.06	19.39	1131400
2013-03-15	19.34	19.49	19.16	19.45	1198740
2013-03-18	19.23	19.42	19.15	19.28	850930
2013-03-19	19.27	19.48	19.15	19.32	1407900
2013-03-20	19.38	19.49	19.25	19.41	672340
2013-03-21	19.37	19.46	19.29	19.37	1058850
2013-03-22	19.39	19.54	19.37	19.49	1109102
2013-03-25	19.56	19.60	19.43	19.54	949572
2013-03-26	19.61	19.72	19.56	19.69	959270
2013-03-27	19.59	19.68	19.42	19.66	972990
2013-03-28	19.64	19.99	19.53	19.96	1201618
2013-04-01	19.96	20.25	19.74	19.84	1417518
2013-04-02	19.85	20.20	19.84	20.13	1072972
2013-04-03	20.11	20.22	19.79	19.93	1679412
2013-04-04	19.99	19.99	19.66	19.78	1229140
2013-04-05	19.50	19.78	19.22	19.78	937846
2013-04-08	19.76	19.89	19.58	19.89	576430
2013-04-09	19.93	19.93	19.58	19.68	957790
2013-04-10	19.73	19.94	19.64	19.94	1115200
2013-04-11	19.96	20.16	19.80	19.88	753522
2013-04-12	19.82	19.94	19.67	19.93	512240
2013-04-15	19.77	19.83	19.24	19.27	744122
2013-04-16	19.22	19.53	19.06	19.53	781160
2013-04-17	19.41	19.61	19.29	19.53	1453762
2013-04-18	19.58	19.61	19.26	19.30	848670
2013-04-19	19.34	19.96	19.25	19.76	745544
2013-04-22	19.76	19.76	19.31	19.40	869518
2013-04-23	19.49	19.89	19.28	19.78	830356
2013-04-24	19.75	19.82	19.67	19.79	551698
2013-04-25	19.91	20.24	19.76	20.04	861536
2013-04-26	20.06	20.14	19.94	20.07	725610
2013-04-29	20.16	20.26	20.08	20.18	962728
2013-04-30	20.16	20.19	19.98	20.12	1741670
2013-05-01	20.21	20.35	20.02	20.34	1558024
2013-05-02	20.76	21.11	20.54	20.54	1142028
2013-05-03	20.98	21.07	20.70	20.77	1044380
2013-05-06	20.82	20.94	20.54	20.68	583242
2013-05-07	20.79	21.01	20.72	20.96	968382
2013-05-08	20.92	21.18	20.92	21.16	745216
2013-05-09	21.21	21.49	21.18	21.34	871446
2013-05-10	21.35	21.37	20.96	21.09	635860
2013-05-13	21.10	21.14	20.89	21.03	731598
2013-05-14	20.86	21.12	20.86	21.06	557038
2013-05-15	21.00	21.09	20.80	20.88	846116
2013-05-16	20.88	20.95	20.73	20.80	632762
2013-05-17	20.64	20.94	20.58	20.83	520118
2013-05-20	20.81	20.81	20.63	20.66	306700
2013-05-21	20.68	20.99	20.66	20.71	560324
2013-05-22	20.70	20.99	20.55	20.62	499862
2013-05-23	20.58	20.59	20.06	20.50	515726
2013-05-24	20.37	20.38	20.27	20.37	256650
2013-05-28	20.66	20.95	20.57	20.76	486478
2013-05-29	20.69	20.88	20.64	20.79	331198
2013-05-30	20.81	20.89	20.64	20.86	350996
2013-05-31	20.78	20.79	20.56	20.68	480254
2013-06-03	20.71	20.72	20.35	20.52	645960
2013-06-04	20.67	20.67	20.04	20.09	585842
2013-06-05	20.18	20.24	19.74	19.96	448228
2013-06-06	19.89	20.40	19.85	20.38	498710
2013-06-07	20.52	20.54	20.29	20.52	1036502
2013-06-10	20.47	20.58	20.40	20.49	349854
2013-06-11	20.33	20.46	20.05	20.24	368308
2013-06-12	20.35	20.36	19.61	19.69	509340
2013-06-13	19.68	20.22	19.46	20.19	474608
2013-06-14	20.14	20.40	20.08	20.18	375598
2013-06-17	20.27	20.34	20.11	20.21	211914
2013-06-18	20.18	20.72	20.17	20.57	392246
2013-06-19	20.58	20.94	20.58	20.59	370990
2013-06-20	20.33	20.41	20.10	20.27	560226
2013-06-21	20.24	20.28	19.91	19.93	632948
2013-06-24	19.68	19.71	19.16	19.50	550248
2013-06-25	19.56	19.82	19.24	19.79	604472
2013-06-26	19.98	20.13	19.79	19.81	598292
2013-06-27	19.84	20.02	19.65	19.72	1235538
2013-06-28	19.68	20.44	19.63	20.26	1132958
2013-07-01	20.37	20.46	20.06	20.07	188348
2013-07-02	20.12	20.18	19.92	20.08	360644
2013-07-03	20.08	20.22	19.97	20.07	394810
2013-07-05	20.14	20.32	20.11	20.20	239306
2013-07-08	20.26	20.36	20.21	20.32	314026
2013-07-09	20.42	20.49	20.24	20.43	205092
2013-07-10	20.46	20.81	20.45	20.77	538572
2013-07-11	21.05	21.21	20.99	21.04	682978
2013-07-12	21.05	21.52	20.99	21.34	399214
2013-07-15	21.40	21.66	21.35	21.41	397112
2013-07-16	21.39	21.39	21.10	21.23	302510
2013-07-17	21.33	21.55	21.29	21.44	351072
2013-07-18	21.56	21.72	21.41	21.62	417230
2013-07-19	21.62	21.67	21.29	21.54	389734
2013-07-22	21.58	21.60	21.37	21.54	222212
2013-07-23	21.67	22.06	21.60	21.90	296920
2013-07-24	22.05	22.20	21.88	21.96	321968
2013-07-25	21.98	22.33	21.97	22.31	309644
2013-07-26	22.22	22.54	22.21	22.45	374282
2013-07-29	22.46	22.57	22.27	22.40	316708
2013-07-30	22.50	22.57	22.31	22.35	436810
2013-07-31	22.48	22.48	22.23	22.33	520782
2013-08-01	23.04	23.70	22.94	23.18	797432
2013-08-02	23.14	23.44	22.71	23.14	750098
2013-08-05	23.12	23.59	22.82	23.41	359652
2013-08-06	23.33	23.34	22.98	23.18	376238
2013-08-07	23.01	23.13	22.88	22.93	402554
2013-08-08	23.04	23.16	22.83	23.15	295894
2013-08-09	23.11	23.19	22.94	22.98	341868
2013-08-12	22.88	22.91	22.34	22.52	589034
2013-08-13	22.49	22.98	22.45	22.95	342448
2013-08-14	22.90	23.01	22.84	22.94	380746
2013-08-15	22.79	22.84	22.57	22.77	511252
2013-08-16	22.62	22.93	22.61	22.83	426080
2013-08-19	22.74	22.88	22.46	22.46	337130
2013-08-20	22.46	22.74	22.35	22.39	227732
2013-08-21	22.33	22.37	21.63	21.86	1096038
2013-08-22	21.83	21.92	21.77	21.83	308098
2013-08-23	21.85	22.10	21.68	22.07	391940
2013-08-26	22.03	22.24	22.01	22.14	353388
2013-08-27	21.97	22.10	21.89	22.01	480708
2013-08-28	22.05	22.12	21.83	22.11	251060
2013-08-29	22.06	22.37	22.03	22.31	144124
2013-08-30	22.35	22.41	21.98	22.04	363198
2013-09-03	22.30	22.58	22.18	22.58	328918
2013-09-04	22.61	22.83	22.51	22.80	250196
2013-09-05	22.83	22.98	22.80	22.86	265650
2013-09-06	23.06	23.14	22.68	22.75	290380
2013-09-09	22.84	22.93	22.82	22.93	278896
2013-09-10	22.98	23.09	22.90	23.08	185580
2013-09-11	23.08	23.19	22.98	23.19	312378
2013-09-12	23.11	23.27	22.95	23.00	223692
2013-09-13	22.97	23.19	22.94	23.03	237822
2013-09-16	23.20	23.31	23.12	23.28	254866
2013-09-17	23.39	23.66	23.39	23.40	414782
2013-09-18	23.46	23.64	23.21	23.60	208042
2013-09-19	23.68	23.82	23.44	23.73	617080
2013-09-20	23.84	23.84	23.62	23.67	655730
2013-09-23	23.73	24.00	23.62	23.98	406178
2013-09-24	23.98	24.27	23.98	24.20	321136
2013-09-25	24.22	24.22	23.72	23.75	277236
2013-09-26	23.84	24.00	23.66	23.67	219376
2013-09-27	23.65	23.75	23.42	23.51	198690
2013-09-30	23.46	23.46	23.18	23.22	309030
2013-10-01	23.28	23.41	23.07	23.34	200904
2013-10-02	23.25	23.25	23.05	23.08	166958
2013-10-03	23.12	23.12	22.99	23.05	273604
2013-10-04	23.10	23.44	23.07	23.26	194234
2013-10-07	23.12	23.12	22.85	22.86	176276
2013-10-08	22.86	22.86	22.42	22.58	246802
2013-10-09	22.66	23.00	22.57	22.98	374284
2013-10-10	23.17	23.35	23.05	23.09	171686
2013-10-11	23.05	23.24	23.03	23.20	156460
2013-10-14	23.18	23.33	23.04	23.23	98410
2013-10-15	23.09	23.14	22.79	22.84	242964
2013-10-16	22.93	23.21	22.78	23.20	356894
2013-10-17	23.15	23.34	23.03	23.34	282676
2013-10-18	23.39	23.62	23.37	23.62	109160
2013-10-21	23.66	23.74	23.55	23.63	219042
2013-10-22	23.77	24.10	23.77	23.97	371360
2013-10-23	23.89	23.98	23.80	23.92	253746
2013-10-24	23.88	24.07	23.78	24.06	114184
2013-10-25	24.07	24.16	23.92	24.05	96148
2013-10-28	24.04	24.42	24.04	24.33	167594
2013-10-29	24.39	24.51	23.95	24.02	197734
2013-10-30	24.06	24.27	23.73	23.85	82714
2013-10-31	23.94	24.20	23.88	24.15	153112
2013-11-01	24.16	24.44	24.09	24.42	255032
2013-11-04	24.50	24.50	24.14	24.29	212548
2013-11-05	24.26	24.26	23.84	23.99	267012
2013-11-06	24.08	24.14	23.86	23.98	128538
2013-11-07	24.01	24.22	24.00	24.05	347502
2013-11-08	24.02	24.27	23.95	24.13	188506
2013-11-11	24.09	24.31	24.07	24.29	97170
2013-11-12	24.33	24.50	24.25	24.27	208144
2013-11-13	24.15	24.53	24.13	24.50	229602
2013-11-14	24.48	24.55	24.38	24.49	255452
2013-11-15	24.45	24.45	24.26	24.44	157190
2013-11-18	24.56	25.11	24.56	24.68	264790
2013-11-19	24.75	25.22	24.71	24.72	303764
2013-11-20	24.86	24.86	24.41	24.55	795746
2013-11-21	23.92	23.93	23.25	23.57	1002764
2013-11-22	23.50	24.54	23.44	24.21	346390
2013-11-25	24.20	24.50	23.98	24.04	274674
2013-11-26	24.05	24.10	23.86	24.06	462214
2013-11-27	23.90	24.29	23.80	24.16	170668
2013-11-29	24.19	24.57	24.14	24.24	89844
2013-12-02	24.14	24.20	23.77	23.77	375886
2013-12-03	23.62	24.43	23.62	24.41	356914
2013-12-04	24.35	24.47	24.13	24.20	242046
2013-12-05	24.26	24.59	24.05	24.47	205920
2013-12-06	24.81	25.22	24.60	25.21	287480
2013-12-09	25.60	26.14	25.28	25.92	489734
2013-12-10	25.87	26.02	25.58	25.78	309774
2013-12-11	25.90	25.90	25.53	25.59	276222
2013-12-12	25.53	25.53	25.05	25.23	251144
2013-12-13	25.32	25.69	25.13	25.59	152850
2013-12-16	25.64	25.79	25.44	25.68	147196
2013-12-17	25.62	25.84	25.60	25.77	238418
2013-12-18	25.79	26.34	25.57	26.23	199048
2013-12-19	26.22	26.25	25.64	26.09	277024
2013-12-20	26.13	26.38	25.93	26.22	199890
2013-12-23	26.43	26.51	26.28	26.36	190884
2013-12-24	26.41	26.64	26.24	26.55	91196
2013-12-26	26.63	26.76	26.50	26.70	168282
2013-12-27	26.75	26.81	26.40	26.63	145926
2013-12-30	26.70	26.79	26.38	26.75	269672
2013-12-31	26.79	26.89	26.51	26.66	503294
2014-01-02	26.66	26.88	26.23	26.61	641412
2014-01-03	26.73	26.73	26.36	26.48	213962
2014-01-06	26.47	26.47	26.21	26.43	225172
2014-01-07	26.40	26.63	26.10	26.19	460170
2014-01-08	26.25	26.49	26.00	26.45	666612
2014-01-09	26.46	26.53	26.18	26.26	310848
2014-01-10	26.19	26.60	26.02	26.58	780034
2014-01-13	26.60	27.50	26.56	27.20	557838
2014-01-14	27.13	27.16	26.96	26.99	494088
2014-01-15	27.12	27.41	26.90	26.93	665834
2014-01-16	26.98	27.21	26.89	27.07	427932
2014-01-17	27.11	27.50	26.97	27.20	488880
2014-01-21	27.35	27.50	27.11	27.23	249232
2014-01-22	27.29	27.34	26.73	26.79	282470
2014-01-23	26.72	26.72	26.36	26.54	374564
2014-01-24	26.50	26.52	25.82	25.94	345842
2014-01-27	26.01	26.04	25.67	25.82	431190
2014-01-28	25.83	26.22	25.68	26.14	315734
2014-01-29	26.19	26.37	26.02	26.07	423090
2014-01-30	26.19	26.88	26.17	26.86	577966
2014-01-31	26.49	26.90	25.88	26.65	697932
2014-02-03	26.74	26.84	25.93	26.06	763874
2014-02-04	26.21	26.28	25.85	26.02	460074
2014-02-05	26.09	26.50	25.65	26.26	667174
2014-02-06	26.39	26.39	25.29	25.60	1671370
2014-02-07	25.87	26.32	25.75	26.17	1021752
2014-02-10	26.24	26.25	25.84	25.89	397600
2014-02-11	25.94	26.36	25.80	26.25	583586
2014-02-12	26.30	26.41	26.04	26.32	657972
2014-02-13	26.27	26.42	26.10	26.33	413862
2014-02-14	26.21	26.38	25.98	26.20	326048
2014-02-18	26.22	26.26	25.36	25.48	880108
2014-02-19	25.39	25.39	24.95	25.02	608384
2014-02-20	25.10	25.22	25.01	25.16	694262
2014-02-21	25.16	25.27	24.84	24.86	452478
2014-02-24	25.00	25.38	25.00	25.31	620422
2014-02-25	25.32	25.33	24.84	24.89	467280
2014-02-26	24.97	25.63	24.93	25.56	581308
2014-02-27	25.62	25.87	25.37	25.45	327494
2014-02-28	25.46	25.80	25.45	25.68	462798
2014-03-03	25.32	25.44	25.13	25.39	318194
2014-03-04	25.55	25.89	25.50	25.83	233894
2014-03-05	25.85	26.08	25.67	26.06	350584
2014-03-06	26.21	26.26	25.68	25.70	444198
2014-03-07	25.75	25.87	25.42	25.51	409356
2014-03-10	25.52	25.53	25.14	25.28	483594
2014-03-11	25.30	25.30	24.68	24.79	627538
2014-03-12	24.70	25.11	24.54	25.04	419754
2014-03-13	25.14	25.14	24.52	24.64	255658
2014-03-14	24.53	24.59	24.09	24.16	478362
2014-03-17	24.25	24.63	24.22	24.30	594994
2014-03-18	24.35	24.67	24.24	24.65	443336
2014-03-19	24.61	25.07	24.60	24.77	641616
2014-03-20	24.80	24.80	24.50	24.67	388170
2014-03-21	24.66	25.17	24.64	24.90	923896
2014-03-24	25.04	25.06	24.36	24.48	479896
2014-03-25	24.61	24.70	24.36	24.45	1447730
2014-03-26	24.55	24.97	24.47	24.86	1730824
2014-03-27	24.84	24.98	24.34	24.54	522512
2014-03-28	24.62	24.72	24.57	24.64	286804
2014-03-31	24.75	25.27	24.75	25.19	438216
2014-04-01	25.24	25.54	25.08	25.13	569372
2014-04-02	25.14	25.58	25.07	25.54	552992
2014-04-03	25.52	25.71	25.47	25.65	606764
2014-04-04	25.86	25.90	25.54	25.56	606802
2014-04-07	25.48	25.50	24.88	24.97	523976
2014-04-08	24.97	25.26	24.84	24.90	605216
2014-04-09	24.95	25.13	24.75	25.13	538322
2014-04-10	25.10	25.16	24.79	24.83	258552
2014-04-11	24.65	24.69	24.36	24.52	751012
2014-04-14	24.59	24.80	24.49	24.60	297558
2014-04-15	24.67	25.11	24.52	25.02	465952
2014-04-16	25.19	25.19	24.90	25.07	443314
2014-04-17	25.09	25.19	24.98	25.06	210364
2014-04-21	25.01	25.05	24.82	25.04	310446
2014-04-22	25.07	25.07	24.80	24.93	395782
2014-04-23	24.94	25.34	24.85	25.24	398952
2014-04-24	25.26	25.36	25.05	25.26	326080
2014-04-25	25.23	25.24	24.74	25.01	687172
2014-04-28	25.16	25.41	24.94	25.40	471124
2014-04-29	25.48	25.53	25.28	25.48	658918
2014-04-30	25.36	25.61	24.99	25.58	707134
2014-05-01	25.53	25.98	25.38	25.88	1429404
2014-05-02	26.14	27.65	26.12	27.53	1715986
2014-05-05	27.72	28.00	27.48	27.71	981026
2014-05-06	27.83	27.83	27.32	27.54	537896
2014-05-07	27.58	27.60	27.17	27.18	808184
2014-05-08	27.20	27.59	27.06	27.17	455814
2014-05-09	27.13	27.41	27.03	27.30	311486
2014-05-12	27.42	27.48	27.25	27.42	604858
2014-05-13	27.35	27.47	27.09	27.23	488842
2014-05-14	27.24	27.29	26.94	27.16	238366
2014-05-15	27.09	27.17	26.53	26.74	340198
2014-05-16	26.75	27.07	26.63	27.00	273988
2014-05-19	26.98	27.07	26.80	26.91	222446
2014-05-20	26.82	26.82	26.37	26.51	322156
2014-05-21	26.53	26.75	26.51	26.65	305422
2014-05-22	26.64	26.90	26.64	26.67	286722
2014-05-23	26.74	26.82	26.65	26.80	292796
2014-05-27	27.14	27.56	27.01	27.53	484298
2014-05-28	27.47	27.47	27.26	27.34	323366
2014-05-29	27.46	27.51	27.25	27.49	253364
2014-05-30	27.46	27.46	27.01	27.24	401286
2014-06-02	27.24	27.35	27.06	27.25	227850
2014-06-03	27.20	27.41	27.14	27.15	198124
2014-06-04	27.13	27.14	26.90	26.97	350780
2014-06-05	27.00	27.08	26.69	27.02	331978
2014-06-06	26.94	27.24	26.81	27.23	176094
2014-06-09	27.14	27.47	27.14	27.44	437360
2014-06-10	27.50	27.82	27.41	27.75	496798
2014-06-11	27.72	27.78	27.52	27.62	364162
2014-06-12	27.57	27.62	27.10	27.17	208902
2014-06-13	27.26	27.26	26.94	27.16	118264
2014-06-16	27.16	27.40	27.05	27.34	185950
2014-06-17	27.45	27.48	27.24	27.31	234374
2014-06-18	27.35	27.82	27.18	27.78	328392
2014-06-19	28.02	28.95	27.90	28.71	657162
2014-06-20	29.18	29.18	28.71	28.98	541710
2014-06-23	29.04	29.04	28.39	28.51	262668
2014-06-24	28.49	28.62	28.28	28.41	254122
2014-06-25	28.51	28.70	28.25	28.28	233394
2014-06-26	28.35	29.20	28.35	29.05	448370
2014-06-27	29.10	29.52	29.09	29.33	289264
2014-06-30	29.39	29.48	29.26	29.44	289850
2014-07-01	29.48	30.10	29.44	29.84	349366
2014-07-02	29.76	30.03	29.64	29.80	284530
2014-07-03	29.93	30.29	29.92	30.23	156592
2014-07-07	29.91	30.11	29.78	30.09	536738
2014-07-08	30.11	30.11	29.66	29.89	305116
2014-07-09	30.01	30.14	29.78	30.02	317146
2014-07-10	29.65	29.75	29.31	29.38	550352
2014-07-11	29.32	29.43	29.15	29.27	247778
2014-07-14	29.27	29.50	29.27	29.46	297530
2014-07-15	29.56	29.66	29.24	29.51	320082
2014-07-16	29.69	29.89	29.41	29.76	393506
2014-07-17	29.64	29.83	29.48	29.62	232928
2014-07-18	29.64	30.03	29.60	29.99	199154
2014-07-21	29.96	29.96	29.62	29.82	204994
2014-07-22	29.98	30.31	29.86	30.29	288240
2014-07-23	30.44	30.44	29.84	30.03	186546
2014-07-24	30.18	30.52	30.18	30.47	243680
2014-07-25	30.80	31.26	30.66	30.69	442600
2014-07-28	30.79	30.79	30.54	30.59	391204
2014-07-29	30.66	30.68	30.27	30.32	232012
2014-07-30	30.37	30.43	30.07	30.32	409442
2014-07-31	29.55	29.68	28.66	29.28	1557446
2014-08-01	29.46	29.78	29.15	29.42	475336
2014-08-04	29.40	29.61	29.26	29.49	567306
2014-08-05	29.33	29.38	29.01	29.19	278604
2014-08-06	29.10	29.45	29.06	29.32	285866
2014-08-07	29.44	29.44	28.73	29.05	430390
2014-08-08	29.03	29.07	28.77	29.06	370448
2014-08-11	29.11	29.35	28.87	29.22	261394
2014-08-12	29.19	29.24	28.56	28.70	468446
2014-08-13	28.77	28.77	28.38	28.61	323954
2014-08-14	28.56	28.79	28.54	28.77	188724
2014-08-15	28.88	29.00	28.22	28.48	298734
2014-08-18	28.58	28.82	28.49	28.71	300882
2014-08-19	28.83	29.09	28.71	29.06	549912
2014-08-20	29.01	29.08	28.78	28.88	321828
2014-08-21	28.95	29.01	28.73	28.88	301608
2014-08-22	28.91	28.96	28.74	28.83	315406
2014-08-25	28.93	29.05	28.77	28.95	369046
2014-08-26	29.00	29.19	28.92	28.93	229176
2014-08-27	29.00	29.14	28.63	28.92	168822
2014-08-28	28.85	28.89	28.63	28.85	121666
2014-08-29	28.92	28.92	28.61	28.66	167666
2014-09-02	28.53	28.53	28.21	28.24	533366
2014-09-03	28.27	28.34	28.02	28.12	308888
2014-09-04	28.31	28.62	28.31	28.45	317394
2014-09-05	28.42	28.53	28.34	28.43	278916
2014-09-08	28.32	28.54	28.30	28.31	237050
2014-09-09	28.26	28.28	28.06	28.20	165742
2014-09-10	28.23	28.29	28.04	28.18	247148
2014-09-11	28.08	28.15	27.78	27.88	443738
2014-09-12	27.84	27.89	27.72	27.74	270672
2014-09-15	27.80	27.80	27.13	27.24	522944
2014-09-16	27.18	27.40	26.94	27.39	253852
2014-09-17	27.44	27.55	27.27	27.32	794142
2014-09-18	27.44	27.84	27.40	27.79	233558
2014-09-19	27.83	27.94	27.19	27.38	264094
2014-09-22	27.54	27.66	27.17	27.45	391188
2014-09-23	27.44	27.45	27.21	27.27	564888
2014-09-24	27.17	27.58	27.04	27.50	206692
2014-09-25	27.46	27.53	27.04	27.18	737950
2014-09-26	27.26	27.42	27.04	27.41	193054
2014-09-29	27.17	27.45	27.04	27.35	226536
2014-09-30	27.31	27.50	27.10	27.36	611774
2014-10-01	27.28	27.29	26.60	26.80	1013694
2014-10-02	26.86	26.89	26.29	26.88	436174
2014-10-03	26.88	27.18	26.81	27.06	312352
2014-10-06	27.18	27.24	26.89	27.19	215994
2014-10-07	27.06	27.15	27.01	27.10	266700
2014-10-08	27.06	27.68	26.99	27.65	286594
2014-10-09	27.53	28.36	27.49	27.97	1177860
2014-10-10	27.89	28.59	27.74	27.99	1182748
2014-10-13	28.11	28.68	27.80	28.00	884062
2014-10-14	27.87	28.11	27.59	27.69	457542
2014-10-15	27.43	27.61	26.86	27.23	863304
2014-10-16	26.73	27.76	26.71	27.58	559592
2014-10-17	27.71	27.81	27.48	27.58	456778
2014-10-20	27.54	27.86	27.34	27.83	323926
2014-10-21	28.07	28.97	27.90	28.94	700164
2014-10-22	29.00	29.30	28.85	29.00	348616
2014-10-23	29.11	29.19	28.89	28.92	272712
2014-10-24	28.93	29.14	28.88	29.03	201780
2014-10-27	28.93	29.18	28.86	29.09	161574
2014-10-28	29.15	29.60	29.10	29.55	229178
2014-10-29	29.67	29.68	28.95	29.30	390282
2014-10-30	29.26	29.87	29.26	29.77	320490
2014-10-31	29.98	30.38	29.62	29.82	404994
2014-11-03	29.88	29.96	29.29	29.37	418332
2014-11-04	29.19	29.31	28.96	29.25	290926
2014-11-05	29.36	29.41	29.11	29.24	430658
2014-11-06	29.27	29.27	28.90	29.03	1438486
2014-11-07	29.01	29.44	29.01	29.41	241228
2014-11-10	29.39	29.70	28.96	29.10	214172
2014-11-11	29.14	29.33	29.03	29.24	170480
2014-11-12	29.28	29.28	28.67	29.15	198078
2014-11-13	29.13	29.24	28.87	29.00	44158
2014-11-14	28.91	29.60	28.91	29.56	557632
2014-11-17	29.42	30.30	29.42	29.74	419556
2014-11-18	29.66	29.81	29.17	29.20	292626
2014-11-19	29.16	29.34	28.94	29.14	297368
2014-11-20	29.12	29.36	28.87	28.90	203912
2014-11-21	29.18	29.34	28.50	28.94	410552
2014-11-24	29.01	29.14	28.82	28.99	217360
2014-11-25	29.06	29.47	28.92	29.05	473762
2014-11-26	29.08	29.10	28.74	28.94	202354
2014-11-28	29.14	29.45	29.06	29.15	182762
2014-12-01	29.10	29.38	29.10	29.26	1137700
2014-12-02	29.11	29.72	29.11	29.59	1094346
2014-12-03	29.59	29.76	29.06	29.14	1213356
2014-12-04	25.18	27.22	24.99	26.48	8217432
2014-12-05	26.77	27.62	26.64	27.37	1681648
2014-12-08	27.13	27.47	26.63	26.81	1366646
2014-12-09	26.80	27.00	26.29	26.96	1081106
2014-12-10	26.72	27.35	26.47	27.34	992926
2014-12-11	27.34	28.08	27.23	27.89	728582
2014-12-12	27.76	28.31	27.70	28.21	712990
2014-12-15	28.29	28.42	27.56	27.75	770144
2014-12-16	27.78	28.40	27.65	28.17	925030
2014-12-17	28.18	28.44	27.93	28.29	798208
2014-12-18	28.52	28.95	28.32	28.85	812314
2014-12-19	29.00	29.05	28.21	28.27	471942
2014-12-22	28.49	28.63	28.07	28.53	527200
2014-12-23	28.57	28.67	28.42	28.58	395838
2014-12-24	28.59	28.91	28.54	28.68	235880
2014-12-26	28.78	28.95	28.64	28.70	121992
2014-12-29	28.68	28.78	28.40	28.53	313296
2014-12-30	28.46	28.51	28.09	28.27	377162
2014-12-31	28.42	28.48	28.09	28.28	268016
2015-01-02	28.21	28.45	27.65	27.96	278482
2015-01-05	27.98	27.98	27.06	27.24	602742
2015-01-06	27.03	27.28	26.60	26.94	755222
2015-01-07	27.02	27.50	26.98	27.35	571914
2015-01-08	27.53	28.25	27.53	28.21	691420
2015-01-09	28.12	28.23	27.71	27.76	354296
2015-01-12	27.66	27.83	27.36	27.80	274108
2015-01-13	27.97	28.32	27.48	27.79	387184
2015-01-14	27.53	27.75	27.00	27.34	320458
2015-01-15	27.50	27.50	26.87	27.17	382426
2015-01-16	27.06	27.63	26.96	27.56	280486
2015-01-20	28.05	28.40	27.72	28.24	1165238
2015-01-21	28.23	28.26	27.81	28.00	462520
2015-01-22	27.99	29.15	27.87	28.95	599078
2015-01-23	28.94	29.07	28.66	28.94	332862
2015-01-26	29.01	29.32	28.92	29.29	424176
2015-01-27	29.16	29.38	28.99	29.33	657788
2015-01-28	29.46	29.75	29.17	29.29	753910
2015-01-29	29.36	29.53	28.92	29.29	426254
2015-01-30	28.91	29.78	28.76	29.19	638360
2015-02-02	29.56	30.13	29.40	30.03	909048
2015-02-03	30.27	30.27	29.45	29.58	716250
2015-02-04	29.47	29.61	29.07	29.16	862776
2015-02-05	28.46	29.57	28.25	29.32	1328072
2015-02-06	29.34	29.73	28.91	29.11	734334
2015-02-09	29.16	29.56	29.10	29.44	436332
2015-02-10	29.53	29.65	29.02	29.13	362580
2015-02-11	28.95	29.22	28.87	29.08	387354
2015-02-12	29.27	29.76	29.24	29.63	347672
2015-02-13	29.75	29.83	29.47	29.74	312466
2015-02-17	29.75	29.86	29.13	29.51	532280
2015-02-18	29.47	29.52	29.12	29.32	276986
2015-02-19	29.00	29.49	29.00	29.32	180994
2015-02-20	29.35	29.94	29.29	29.73	261878
2015-02-23	29.78	30.24	29.62	30.16	504836
2015-02-24	30.11	30.57	30.05	30.16	423152
2015-02-25	30.25	30.54	30.22	30.43	287442
2015-02-26	30.40	30.62	30.07	30.47	388200
2015-02-27	30.54	30.75	30.36	30.41	319376
2015-03-02	30.24	30.48	30.16	30.29	277882
2015-03-03	30.31	30.39	29.91	30.04	513570
2015-03-04	29.91	29.98	29.55	29.93	515102
2015-03-05	29.95	30.34	29.89	30.10	490600
2015-03-06	29.79	30.10	29.50	29.72	814916
2015-03-09	29.73	29.79	29.52	29.73	478960
2015-03-10	29.51	29.57	29.10	29.17	782562
2015-03-11	29.02	29.33	28.91	29.16	351600
2015-03-12	29.32	29.57	29.17	29.43	296358
2015-03-13	29.40	29.40	28.94	29.20	297718
2015-03-16	29.32	29.66	29.32	29.42	213568
2015-03-17	29.37	29.71	29.17	29.57	279348
2015-03-18	29.57	30.13	29.17	30.06	228566
2015-03-19	29.93	29.99	29.61	29.80	229728
2015-03-20	30.02	30.12	29.72	29.86	286228
2015-03-23	29.91	30.19	29.78	30.05	293234
2015-03-24	30.10	30.64	29.99	30.48	260014
2015-03-25	30.65	30.79	30.16	30.30	280652
2015-03-26	30.31	30.48	29.99	30.12	387636
2015-03-27	30.14	30.31	29.77	29.87	426930
2015-03-30	30.20	30.26	29.63	29.67	189185
2015-03-31	29.54	29.74	29.44	29.52	371365
2015-04-01	29.60	30.03	29.56	29.86	234733
2015-04-02	30.03	30.62	29.99	30.35	264692
2015-04-06	30.80	31.96	30.67	30.69	327624
2015-04-07	30.66	31.02	30.54	30.79	526510
2015-04-08	30.96	31.17	30.67	30.76	264012
2015-04-09	30.79	31.21	30.72	30.84	260857
2015-04-10	30.92	31.30	30.80	31.20	363563
2015-04-13	31.19	31.42	31.01	31.08	182855
2015-04-14	31.37	32.15	31.20	32.04	710221
2015-04-15	31.96	32.24	31.68	32.09	501646
2015-04-16	32.13	32.14	31.50	32.06	287306
2015-04-17	32.03	32.05	31.66	31.75	342507
2015-04-20	31.89	32.03	31.60	31.68	476154
2015-04-21	31.77	31.77	31.15	31.39	466099
2015-04-22	31.52	31.97	31.29	31.90	356803
2015-04-23	31.81	32.15	31.57	31.82	408677
2015-04-24	31.99	32.02	31.48	31.90	526211
2015-04-27	32.04	32.08	31.74	31.94	409023
2015-04-28	31.87	31.94	31.55	31.88	397762
2015-04-29	31.83	32.10	31.75	31.86	507519
2015-04-30	31.66	31.82	31.51	31.71	415644
2015-05-01	31.64	31.76	31.39	31.66	286691
2015-05-04	31.78	32.15	31.71	32.13	450412
2015-05-05	32.10	32.11	31.06	31.31	507693
2015-05-06	31.52	31.52	31.04	31.29	313476
2015-05-07	31.21	31.39	30.88	31.37	261782
2015-05-08	31.58	31.81	31.41	31.45	298938
2015-05-11	31.42	31.66	31.21	31.36	356282
2015-05-12	31.02	31.49	31.02	31.24	339315
2015-05-13	31.29	31.50	30.93	30.99	392479
2015-05-14	30.66	32.91	30.62	32.81	1349010
2015-05-15	32.75	32.89	32.46	32.50	589342
2015-05-18	32.50	32.81	32.32	32.55	318049
2015-05-19	32.52	32.73	32.13	32.60	576556
2015-05-20	32.63	32.73	32.21	32.28	406716
2015-05-21	32.21	32.33	31.89	31.95	262673
2015-05-22	31.91	32.01	31.61	31.89	390887
2015-05-26	31.82	31.82	31.14	31.34	277230
2015-05-27	31.35	31.89	31.19	31.84	373521
2015-05-28	31.64	31.91	31.63	31.83	252417
2015-05-29	31.68	31.74	31.23	31.66	234108
2015-06-01	31.88	31.95	31.39	31.81	260050
2015-06-02	31.85	32.50	31.76	32.26	350229
2015-06-03	32.14	33.08	31.89	33.01	369753
2015-06-04	32.84	33.04	32.40	32.56	289926
2015-06-05	32.42	32.80	32.18	32.66	200953
2015-06-08	32.73	32.73	32.12	32.24	247463
2015-06-09	32.21	32.69	32.08	32.47	236795
2015-06-10	32.75	32.92	32.51	32.61	202977
2015-06-11	32.69	32.88	32.13	32.37	235636
2015-06-12	32.09	32.28	32.01	32.16	244223
2015-06-15	31.88	32.89	31.88	32.80	361691
2015-06-16	32.60	33.51	32.60	33.34	476831
2015-06-17	33.51	33.64	33.05	33.40	394069
2015-06-18	33.44	33.55	33.26	33.34	249019
2015-06-19	33.04	33.50	32.84	32.98	330194
2015-06-22	33.12	33.69	33.12	33.32	200881
2015-06-23	33.41	33.70	33.21	33.53	235143
2015-06-24	33.44	33.70	33.21	33.65	196710
2015-06-25	33.77	34.08	33.46	33.76	227958
2015-06-26	33.81	34.02	33.68	34.02	282575
2015-06-29	33.55	33.66	33.20	33.31	219369
2015-06-30	33.44	33.49	33.15	33.24	269261
2015-07-01	33.46	34.11	33.46	33.62	221621
2015-07-02	33.49	33.95	33.14	33.89	238539
2015-07-06	33.59	34.12	33.34	33.59	217874
2015-07-07	33.33	33.72	32.95	33.62	208911
2015-07-08	33.44	33.50	32.46	32.67	362542
2015-07-09	33.06	33.41	32.89	32.99	192736
2015-07-10	33.34	33.56	33.05	33.51	363485
2015-07-13	33.63	34.19	33.59	34.18	131047
2015-07-14	34.10	34.83	34.10	34.64	300723
2015-07-15	34.39	34.39	33.27	33.51	510789
2015-07-16	33.74	33.82	33.33	33.40	262556
2015-07-17	33.40	33.62	33.14	33.59	162858
2015-07-20	33.60	34.39	33.60	34.18	422055
2015-07-21	34.25	34.34	33.97	34.15	493630
2015-07-22	33.99	34.15	33.74	34.08	292562
2015-07-23	34.23	34.46	33.98	34.09	436002
2015-07-24	34.27	34.32	33.46	33.65	322407
2015-07-27	33.59	34.00	33.22	33.38	369455
2015-07-28	33.51	34.39	33.51	34.29	474589
2015-07-29	34.38	34.43	33.62	33.96	453452
2015-07-30	33.95	35.15	33.64	35.09	516076
2015-07-31	32.00	33.66	32.00	32.28	1549262
2015-08-03	32.28	32.34	31.84	32.22	784967
2015-08-04	32.00	33.42	31.83	32.74	918486
2015-08-05	32.86	33.28	32.54	32.95	530289
2015-08-06	32.90	32.90	32.47	32.75	433555
2015-08-07	32.57	32.99	32.56	32.79	389273
2015-08-10	32.84	33.02	32.12	32.24	646788
2015-08-11	31.94	32.30	31.82	32.16	324445
2015-08-12	32.07	32.15	31.24	31.96	315757
2015-08-13	31.90	32.30	31.80	31.99	186327
2015-08-14	31.98	32.34	31.75	32.30	421492
2015-08-17	31.99	32.11	31.65	31.90	362942
2015-08-18	31.81	32.03	31.55	31.80	430371
2015-08-19	31.73	32.05	31.24	31.78	305564
2015-08-20	31.49	31.67	31.26	31.51	453885
2015-08-21	31.23	31.36	30.46	30.55	552031
2015-08-24	29.24	30.50	27.73	29.60	838002
2015-08-25	30.21	30.48	29.49	29.51	449592
2015-08-26	30.11	30.47	29.65	30.39	459779
2015-08-27	30.89	30.98	30.48	30.74	399690
2015-08-28	30.59	30.86	30.34	30.68	376366
2015-08-31	30.64	31.51	30.54	31.38	372322
2015-09-01	30.53	30.75	30.29	30.57	341691
2015-09-02	30.79	30.97	30.21	30.56	367663
2015-09-03	30.69	31.05	30.34	30.61	394870
2015-09-04	30.29	30.62	30.01	30.22	308395
2015-09-08	30.69	30.81	30.45	30.64	305066
2015-09-09	30.83	31.10	30.38	30.42	289444
2015-09-10	30.40	30.76	30.40	30.56	200721
2015-09-11	30.45	30.49	30.13	30.39	208229
2015-09-14	30.44	30.45	29.88	29.95	312122
2015-09-15	30.00	30.12	29.72	29.99	457064
2015-09-16	30.04	31.38	30.04	31.32	407648
2015-09-17	31.31	31.60	31.00	31.20	338277
2015-09-18	31.04	31.26	30.73	30.81	313893
2015-09-21	30.83	31.09	30.71	30.94	303209
2015-09-22	30.63	30.68	29.88	30.16	919267
2015-09-23	30.25	30.54	30.03	30.18	326867
2015-09-24	29.94	30.40	29.78	30.35	273655
2015-09-25	30.65	30.66	30.17	30.27	227147
2015-09-28	30.09	30.25	29.71	29.83	462123
2015-09-29	29.88	29.91	29.53	29.69	511527
2015-09-30	29.98	30.17	29.67	30.16	454362
2015-10-01	30.53	30.53	29.96	30.10	344270
2015-10-02	29.82	30.18	29.64	30.14	473636
2015-10-05	30.41	30.77	30.37	30.72	372475
2015-10-06	30.68	30.72	29.65	29.73	598875
2015-10-07	29.93	30.11	29.59	29.65	377105
2015-10-08	29.66	30.56	29.60	30.52	631076
2015-10-09	30.52	30.52	30.00	30.26	516694
2015-10-12	30.26	31.05	30.06	31.01	584681
2015-10-13	30.92	31.31	30.68	31.25	667531
2015-10-14	31.23	31.47	30.72	30.80	637934
2015-10-15	30.85	30.96	30.18	30.50	676041
2015-10-16	31.12	31.12	30.35	30.42	677690
2015-10-19	30.28	30.39	29.74	30.00	396471
2015-10-20	30.01	30.21	29.90	30.17	326333
2015-10-21	30.21	30.32	29.29	29.38	368363
2015-10-22	29.54	29.85	29.41	29.72	319231
2015-10-23	29.75	29.81	28.57	28.93	1563930
2015-10-26	28.26	28.26	27.04	27.07	1833941
2015-10-27	26.83	27.20	26.71	27.12	829177
2015-10-28	27.26	27.74	27.15	27.66	696663
2015-10-29	28.00	29.01	27.53	28.86	1191547
2015-10-30	28.92	29.01	28.54	28.73	583676
2015-11-02	28.80	28.91	28.55	28.80	439074
2015-11-03	28.78	29.33	28.64	29.18	365858
2015-11-04	29.29	29.33	28.89	29.11	280912
2015-11-05	29.18	29.24	28.78	28.85	342047
2015-11-06	28.75	28.75	28.23	28.50	343878
2015-11-09	28.54	28.54	27.81	27.97	465926
2015-11-10	27.91	27.99	27.67	27.92	659937
2015-11-11	27.90	27.90	27.35	27.55	706987
2015-11-12	26.42	29.43	26.30	28.84	1942294
2015-11-13	28.90	29.17	28.22	28.53	1038925
2015-11-16	28.54	29.55	28.42	29.48	872269
2015-11-17	29.54	29.85	29.10	29.42	662971
2015-11-18	29.57	30.47	29.52	30.38	867724
2015-11-19	30.42	31.19	29.89	29.97	903680
2015-11-20	30.22	30.69	30.05	30.38	639828
2015-11-23	30.45	30.81	30.29	30.40	561766
2015-11-24	30.38	30.93	30.21	30.89	660210
2015-11-25	30.97	31.23	30.95	31.21	464222
2015-11-27	31.24	31.27	31.02	31.06	218886
2015-11-30	31.14	31.21	30.86	30.99	548159
2015-12-01	30.71	31.43	30.71	31.31	645306
2015-12-02	31.32	31.39	30.95	31.24	724721
2015-12-03	31.37	31.37	30.93	31.10	595414
2015-12-04	31.01	31.62	30.97	31.52	652071
2015-12-07	31.25	31.47	31.02	31.18	645732
2015-12-08	30.92	31.10	30.54	30.70	754096
2015-12-09	30.67	30.79	29.71	29.91	658440
2015-12-10	29.94	30.07	29.72	29.76	448185
2015-12-11	29.41	29.63	29.12	29.30	463954
2015-12-14	29.40	29.58	28.89	29.07	545631
2015-12-15	29.26	29.58	29.05	29.18	461315
2015-12-16	29.23	29.43	29.05	29.36	303379
2015-12-17	29.18	29.21	28.71	28.87	463082
2015-12-18	28.82	29.07	28.74	28.84	547936
2015-12-21	29.12	29.18	28.23	28.40	513058
2015-12-22	28.55	28.77	28.26	28.67	558624
2015-12-23	28.91	29.04	28.62	29.04	421748
2015-12-24	29.02	29.10	28.79	29.00	138237
2015-12-28	28.83	29.01	28.59	28.72	101889
2015-12-29	29.07	29.22	28.63	29.10	549403
2015-12-30	29.04	29.19	28.69	28.80	205919
2015-12-31	28.66	28.82	28.35	28.42	268626
2016-01-04	27.85	28.09	27.57	28.09	513294
2016-01-05	28.09	28.23	27.78	27.97	520018
2016-01-06	27.60	27.94	27.52	27.84	312044
2016-01-07	27.36	27.63	27.04	27.10	526190
2016-01-08	27.09	27.33	26.61	26.64	358851
2016-01-11	26.80	26.83	26.14	26.29	388234
2016-01-12	26.41	26.91	26.15	26.59	555771
2016-01-13	26.74	26.85	25.82	25.86	334762
2016-01-14	25.94	26.32	25.65	26.17	555154
2016-01-15	25.49	25.70	25.35	25.55	335771
2016-01-19	25.80	25.96	25.50	25.70	405685
2016-01-20	25.34	25.63	24.93	25.46	574543
2016-01-21	25.52	26.10	25.46	25.98	1062639
2016-01-22	26.42	26.95	26.32	26.73	746787
2016-01-25	26.63	26.70	25.47	25.72	828783
2016-01-26	26.25	26.25	25.11	25.19	1181709
2016-01-27	25.18	25.51	24.96	25.12	1225404
2016-01-28	25.53	25.54	24.91	25.20	1026468
2016-01-29	25.34	25.46	25.02	25.20	631366
2016-02-01	25.09	25.44	24.81	25.42	586476
2016-02-02	25.15	25.28	24.32	24.66	901645
2016-02-03	24.91	25.23	24.55	25.21	879423
2016-02-04	25.22	25.43	24.91	25.03	605577
2016-02-05	24.80	24.80	23.71	24.01	2742891
2016-02-08	23.75	23.76	22.43	22.87	2231858
2016-02-09	22.48	23.06	22.47	22.71	1541274
2016-02-10	22.72	23.45	22.72	23.22	900765
2016-02-11	22.85	23.04	22.61	23.00	948240
2016-02-12	23.16	23.61	22.98	23.56	590616
2016-02-16	23.79	24.01	23.37	23.84	720300
2016-02-17	24.25	24.78	24.15	24.74	1012016
2016-02-18	24.88	24.95	24.47	24.74	579410
2016-02-19	24.52	24.53	24.15	24.43	590298
2016-02-22	24.77	25.04	24.61	24.93	726839
2016-02-23	24.76	24.76	24.40	24.52	631768
2016-02-24	22.95	25.54	22.63	25.41	2207613
2016-02-25	25.48	25.56	24.53	25.27	1030308
2016-02-26	25.53	26.16	25.22	26.09	1193429
2016-02-29	26.06	26.34	25.80	25.86	805986
2016-03-01	26.06	27.14	26.05	26.82	1046740
2016-03-02	26.68	26.73	26.18	26.25	703356
2016-03-03	26.18	26.60	26.16	26.33	832506
2016-03-04	26.37	27.13	26.20	26.62	662628
2016-03-07	26.45	27.38	26.37	27.24	728955
2016-03-08	27.13	27.65	26.88	27.25	862092
2016-03-09	27.39	27.80	27.35	27.68	752965
2016-03-10	27.68	28.07	27.52	27.96	731856
2016-03-11	28.32	29.21	28.16	29.05	884466
2016-03-14	28.96	29.35	28.67	29.14	640389
2016-03-15	29.03	29.26	28.60	28.92	837730
2016-03-16	28.87	29.25	28.80	29.11	1193111
2016-03-17	29.24	29.99	29.11	29.65	761858
2016-03-18	29.71	30.20	29.63	29.86	567291
2016-03-21	29.83	30.29	29.83	30.24	398512
2016-03-22	30.01	30.14	29.77	29.90	624210
2016-03-23	29.81	30.16	29.54	29.78	358433
2016-03-24	29.53	29.66	29.11	29.42	339461
2016-03-28	29.51	29.64	29.29	29.60	228558
2016-03-29	29.53	30.02	29.50	29.96	293548
2016-03-30	30.21	30.51	30.05	30.11	275673
2016-03-31	30.09	30.67	30.09	30.51	477114
2016-04-01	30.11	31.08	30.06	30.92	454434
2016-04-04	30.94	30.94	30.30	30.37	307260
2016-04-05	30.02	30.19	29.88	29.96	365977
2016-04-06	30.05	30.60	29.90	30.43	385009
2016-04-07	30.16	30.53	29.83	30.00	402707
2016-04-08	30.27	30.44	29.49	29.61	888948
2016-04-11	29.86	30.21	29.74	29.95	579376
2016-04-12	29.90	30.45	29.88	30.02	566750
2016-04-13	30.26	30.46	29.95	30.26	352811
2016-04-14	30.26	30.60	30.16	30.37	436729
2016-04-15	30.25	30.65	30.17	30.52	451579
2016-04-18	30.37	30.77	30.29	30.49	534547
2016-04-19	30.68	30.91	30.38	30.66	534936
2016-04-20	30.63	30.97	30.35	30.50	643464
2016-04-21	30.65	31.23	30.57	30.64	546058
2016-04-22	30.83	31.17	30.45	30.61	297747
2016-04-25	30.55	30.98	30.23	30.98	384003
2016-04-26	31.07	31.84	31.07	31.56	402443
2016-04-27	31.53	31.70	31.10	31.48	392201
2016-04-28	31.43	31.66	30.93	30.96	335689
2016-04-29	31.04	31.25	30.57	31.06	593495
2016-05-02	31.20	31.41	30.88	31.27	899405
2016-05-03	30.98	31.34	30.68	30.95	669325
2016-05-04	30.81	30.81	29.73	30.19	565026
2016-05-05	31.03	31.98	30.69	30.89	1898252
2016-05-06	30.74	30.89	29.81	30.16	823752
2016-05-09	30.15	30.18	29.77	29.91	622122
2016-05-10	29.99	30.63	29.99	30.58	882249
2016-05-11	30.46	30.56	29.66	29.66	635018
2016-05-12	29.93	29.99	29.43	29.75	458360
2016-05-13	29.60	29.62	29.13	29.33	374623
2016-05-16	29.35	29.41	28.84	29.19	577487
2016-05-17	29.05	29.17	28.80	29.06	389475
2016-05-18	28.94	29.42	28.75	29.13	440247
2016-05-19	29.01	29.18	28.31	28.75	426646
2016-05-20	28.84	29.26	28.78	29.10	361248
2016-05-23	29.13	29.33	28.97	28.98	185241
2016-05-24	29.01	29.37	29.01	29.35	653505
2016-05-25	29.40	29.90	29.32	29.62	295667
2016-05-26	29.87	30.05	29.67	29.77	260493
2016-05-27	29.73	30.43	29.73	30.28	399453
2016-05-31	30.15	30.15	29.61	29.83	501734
2016-06-01	29.67	30.05	29.63	30.00	310038
2016-06-02	29.98	30.23	29.86	29.99	476538
2016-06-03	30.08	30.28	29.89	30.10	477723
2016-06-06	30.16	30.36	30.09	30.21	462328
2016-06-07	30.16	30.62	30.09	30.53	1034353
2016-06-08	30.66	30.86	30.24	30.36	360443
2016-06-09	30.19	30.30	30.02	30.24	322225
2016-06-10	29.89	30.04	29.58	29.69	432062
2016-06-13	29.47	29.78	29.00	29.04	324207
2016-06-14	28.96	29.24	28.83	28.93	349455
2016-06-15	29.00	29.15	28.83	28.89	304375
2016-06-16	28.64	28.71	28.26	28.64	191864
2016-06-17	28.70	28.87	28.47	28.81	270851
2016-06-20	29.04	29.45	28.96	29.09	355380
2016-06-21	29.10	29.14	28.78	28.82	427669
2016-06-22	28.85	28.99	28.64	28.67	238033
2016-06-23	28.98	29.05	28.82	28.96	381793
2016-06-24	27.73	28.16	27.51	27.54	445620
2016-06-27	27.21	27.35	26.90	27.13	451622
2016-06-28	27.37	28.05	27.16	28.01	490903
2016-06-29	28.32	28.91	28.18	28.78	442245
2016-06-30	29.34	29.60	28.89	29.33	1442176
2016-07-01	29.35	30.05	29.35	29.97	615385
2016-07-05	29.64	29.76	29.39	29.45	447987
2016-07-06	29.45	29.64	29.29	29.64	364095
2016-07-07	29.62	29.99	29.45	29.48	467922
2016-07-08	29.71	30.26	29.71	30.00	916097
2016-07-11	30.06	30.39	30.05	30.11	387448
2016-07-12	30.33	31.13	30.33	30.92	589809
2016-07-13	30.96	31.27	30.77	31.12	268243
2016-07-14	31.43	31.74	31.26	31.62	355192
2016-07-15	31.68	31.86	31.50	31.53	197041
2016-07-18	31.97	32.20	31.26	31.40	320112
2016-07-19	31.20	31.46	31.05	31.42	229162
2016-07-20	31.43	31.65	31.34	31.46	264690
2016-07-21	31.45	31.63	31.34	31.36	193292
2016-07-22	31.46	31.46	31.20	31.39	262854
2016-07-25	31.25	31.31	30.90	31.09	376942
2016-07-26	31.03	31.42	30.84	31.01	401362
2016-07-27	29.97	30.17	28.96	29.19	1091994
2016-07-28	29.15	29.48	29.10	29.46	472699
2016-07-29	29.37	29.54	29.01	29.31	579966
2016-08-01	29.31	29.54	29.01	29.19	473039
2016-08-02	29.16	29.42	29.07	29.13	343313
2016-08-03	28.88	29.27	28.71	29.23	307302
2016-08-04	29.19	29.52	29.15	29.33	225708
2016-08-05	29.20	29.43	28.97	29.12	1071893
2016-08-08	29.19	29.35	29.01	29.26	282319
2016-08-09	29.25	29.47	29.10	29.18	258529
2016-08-10	29.25	29.63	29.00	29.17	274482
2016-08-11	29.44	30.08	29.27	30.07	405956
2016-08-12	29.97	30.28	29.54	29.70	397042
2016-08-15	29.81	29.91	29.64	29.71	172206
2016-08-16	29.60	29.72	29.33	29.35	284174
2016-08-17	29.29	29.38	29.11	29.24	266468
2016-08-18	29.21	30.01	29.14	29.88	348813
2016-08-19	29.74	30.27	29.65	30.26	293270
2016-08-22	30.10	30.20	29.92	29.98	194744
2016-08-23	30.04	30.12	29.90	30.01	192057
2016-08-24	29.99	30.15	29.92	30.09	157466
2016-08-25	29.94	30.12	29.77	29.79	173730
2016-08-26	29.76	30.21	29.63	29.79	204834
2016-08-29	29.77	29.94	29.72	29.89	140954
2016-08-30	29.75	29.81	29.46	29.56	216741
2016-08-31	29.59	29.59	29.17	29.48	188593
2016-09-01	29.41	29.70	29.27	29.38	305613
2016-09-02	29.57	29.93	29.56	29.72	201989
2016-09-06	29.75	30.06	29.62	30.01	275077
2016-09-07	30.01	30.16	29.90	30.08	318158
2016-09-08	29.91	30.01	29.81	29.94	364835
2016-09-09	29.64	29.64	29.12	29.16	398564
2016-09-12	28.98	29.39	28.93	29.32	386384
2016-09-13	28.91	29.01	28.17	28.23	649075
2016-09-14	28.30	28.30	27.96	27.97	455003
2016-09-15	27.80	28.16	27.80	27.95	621030
2016-09-16	27.69	27.69	27.41	27.48	390593
2016-09-19	27.54	27.91	27.54	27.59	318868
2016-09-20	27.67	27.67	27.26	27.32	385496
2016-09-21	27.39	27.85	27.22	27.85	341429
2016-09-22	28.09	28.49	28.02	28.39	470578
2016-09-23	28.29	28.48	28.17	28.31	325231
2016-09-26	28.12	28.15	27.83	27.93	341292
2016-09-27	27.82	28.22	27.74	28.17	329125
2016-09-28	28.23	28.41	27.89	28.32	541997
2016-09-29	28.23	28.49	27.75	27.75	417271
2016-09-30	28.02	28.24	27.92	27.95	418628
2016-10-03	27.85	27.98	27.62	27.78	369866
2016-10-04	27.80	27.84	27.13	27.24	474428
2016-10-05	27.34	27.70	27.33	27.55	410802
2016-10-06	27.44	27.72	27.33	27.71	368065
2016-10-07	27.74	27.74	27.24	27.48	299096
2016-10-10	27.65	27.73	27.47	27.47	174907
2016-10-11	27.54	27.60	27.16	27.38	472782
2016-10-12	27.32	27.62	27.18	27.55	573284
2016-10-13	27.30	27.56	27.02	27.28	565492
2016-10-14	27.47	27.58	27.04	27.11	245760
2016-10-17	27.13	27.25	26.91	26.93	287706
2016-10-18	27.19	27.36	27.01	27.16	413862
2016-10-19	27.18	27.40	27.04	27.07	560742
2016-10-20	26.91	26.91	26.12	26.20	655252
2016-10-21	26.00	26.52	25.92	26.37	538902
2016-10-24	26.39	26.57	26.29	26.40	432227
2016-10-25	26.02	26.47	25.71	25.75	464592
2016-10-26	25.71	26.13	25.68	25.69	682744
2016-10-27	25.82	25.89	25.62	25.65	499971
2016-10-28	25.80	26.17	25.59	25.72	670524
2016-10-31	25.68	25.86	25.56	25.67	579004
2016-11-01	25.80	25.80	25.24	25.39	800607
2016-11-02	25.34	25.42	24.97	25.14	864692
2016-11-03	24.85	26.51	24.80	24.99	1854957
2016-11-04	24.90	25.10	24.61	24.62	792328
2016-11-07	24.87	25.40	24.80	25.40	717799
2016-11-08	25.37	26.08	25.29	25.85	716167
2016-11-09	25.37	25.49	24.99	25.38	1256741
2016-11-10	25.38	25.79	25.19	25.24	692791
2016-11-11	25.09	25.34	24.93	25.18	658589
2016-11-14	25.41	26.50	25.34	26.45	1231376
2016-11-15	26.55	26.77	26.04	26.66	662504
2016-11-16	26.52	26.77	26.33	26.40	426372
2016-11-17	26.51	26.66	26.37	26.47	402108
2016-11-18	26.43	26.55	26.24	26.31	589831
2016-11-21	26.53	26.72	26.42	26.72	343774
2016-11-22	26.72	27.14	26.72	27.14	377922
2016-11-23	26.97	27.49	26.96	27.35	673792
2016-11-25	27.33	27.53	27.10	27.38	223345
2016-11-28	27.44	27.82	27.40	27.73	916885
2016-11-29	27.60	27.84	27.53	27.74	661920
2016-11-30	27.70	27.96	27.18	27.19	944094
2016-12-01	27.16	27.49	27.13	27.26	1027145
2016-12-02	27.20	27.86	27.20	27.47	1075206
2016-12-05	27.67	27.71	26.98	26.98	727652
2016-12-06	26.96	27.31	26.87	27.29	692647
2016-12-07	27.18	27.77	27.18	27.66	598877
2016-12-08	27.74	27.82	27.56	27.68	673919
2016-12-09	27.67	27.95	27.67	27.92	436910
2016-12-12	28.00	28.08	27.67	27.96	813616
2016-12-13	28.02	28.15	27.93	27.94	554803
2016-12-14	27.89	28.07	27.54	27.62	804868
2016-12-15	27.53	27.59	27.35	27.56	533259
2016-12-16	27.64	27.97	27.56	27.83	840629
2016-12-19	27.93	27.93	26.30	26.30	2073881
2016-12-20	26.35	26.59	26.24	26.28	633141
2016-12-21	26.37	26.50	26.16	26.45	451252
2016-12-22	26.49	26.49	25.85	25.92	911395
2016-12-23	25.83	25.94	25.54	25.55	453016
2016-12-27	25.67	25.78	25.49	25.62	290527
2016-12-28	25.53	25.63	25.39	25.45	494847
2016-12-29	25.55	25.66	25.41	25.54	589780
2016-12-30	25.51	25.66	25.31	25.37	559190
2017-01-03	25.38	25.60	25.30	25.36	1302634
2017-01-04	25.48	26.01	25.48	25.80	743624
2017-01-05	25.59	25.81	25.38	25.68	903910
2017-01-06	25.69	25.78	25.40	25.41	769552
2017-01-09	25.45	25.48	25.17	25.26	524319
2017-01-10	25.80	26.23	25.62	25.64	672429
2017-01-11	25.57	25.58	24.87	25.00	749830
2017-01-12	25.04	25.09	24.85	24.91	511333
2017-01-13	24.95	25.00	24.77	24.80	441023
2017-01-17	24.80	25.16	24.79	25.11	788052
2017-01-18	25.14	25.65	25.08	25.27	765099
2017-01-19	25.28	25.49	24.87	24.92	770909
2017-01-20	24.92	25.22	24.90	25.08	464162
2017-01-23	25.08	25.10	24.83	25.05	458977
2017-01-24	25.19	25.22	25.02	25.10	393599
2017-01-25	25.28	25.94	25.19	25.88	538222
2017-01-26	25.81	26.06	25.60	25.64	502344
2017-01-27	25.65	25.68	25.45	25.54	617111
2017-01-30	25.46	25.84	25.18	25.76	489023
2017-01-31	25.47	26.22	25.38	26.17	1065106
2017-02-01	26.14	26.15	25.87	26.07	684569
2017-02-02	25.99	26.15	25.29	25.40	1060121
2017-02-03	24.87	25.18	23.78	23.91	2154606
2017-02-06	23.79	23.99	23.68	23.90	1833201
2017-02-07	23.74	23.97	23.71	23.78	1214997
2017-02-08	23.71	24.10	23.55	24.07	1223535
2017-02-09	24.10	24.79	24.03	24.67	819789
2017-02-10	24.80	25.25	24.80	25.05	991422
2017-02-13	25.02	25.13	24.90	25.00	411657
2017-02-14	24.96	25.14	24.91	25.13	350148
2017-02-15	25.08	25.20	24.98	25.03	567811
2017-02-16	25.09	25.18	24.79	24.84	614747
2017-02-17	24.72	25.03	24.70	25.03	593448
2017-02-21	25.10	25.15	24.70	25.13	1057348
2017-02-22	25.17	25.17	24.67	24.76	1322771
2017-02-23	25.60	26.40	25.06	25.19	2504612
2017-02-24	25.22	25.90	24.99	25.58	2129485
2017-02-27	25.65	25.72	25.05	25.23	1234111
2017-02-28	25.08	25.44	25.08	25.38	975962
2017-03-01	25.57	26.06	25.43	26.05	830613
2017-03-02	26.03	26.05	25.75	25.77	831190
2017-03-03	25.81	25.87	25.54	25.86	855612
2017-03-06	25.87	25.87	25.68	25.72	535142
2017-03-07	25.79	25.88	25.62	25.63	722572
2017-03-08	25.57	25.72	25.42	25.43	448098
2017-03-09	25.50	25.74	25.42	25.50	501433
2017-03-10	25.62	25.81	25.57	25.68	358101
2017-03-13	25.71	25.77	25.53	25.56	359959
2017-03-14	25.52	25.92	25.50	25.90	683114
2017-03-15	25.98	26.48	25.94	26.42	796480
2017-03-16	26.39	26.55	26.36	26.36	602907
2017-03-17	26.36	26.48	26.26	26.39	675861
2017-03-20	26.37	26.46	26.20	26.27	815488
2017-03-21	26.40	26.41	25.63	25.75	739167
2017-03-22	25.64	25.64	25.38	25.59	671091
2017-03-23	25.52	26.08	25.52	25.82	676307
2017-03-24	25.93	26.30	25.84	26.16	684322
2017-03-27	25.93	26.36	25.85	26.35	710203
2017-03-28	26.34	26.65	26.25	26.56	711983
2017-03-29	26.49	26.90	26.39	26.80	456135
2017-03-30	26.72	27.04	26.72	26.83	418694
2017-03-31	26.78	27.19	26.75	27.04	524191
2017-04-03	27.11	27.20	26.42	26.51	490295
2017-04-04	26.45	26.45	26.09	26.14	742122
2017-04-05	26.21	26.76	26.19	26.39	522432
2017-04-06	26.45	26.77	26.43	26.48	293975
2017-04-07	26.54	26.63	26.28	26.45	282920
2017-04-10	26.52	26.91	26.42	26.77	266185
2017-04-11	26.76	27.09	26.68	27.09	397525
2017-04-12	27.11	27.33	26.92	26.94	370719
2017-04-13	27.13	27.22	26.97	26.99	524060
2017-04-17	27.05	27.62	27.01	27.49	561096
2017-04-18	27.32	27.59	27.31	27.56	455146
2017-04-19	27.49	27.60	27.41	27.51	1026730
2017-04-20	27.60	27.97	27.48	27.76	710508
2017-04-21	27.75	27.90	27.54	27.67	480036
2017-04-24	27.96	28.15	27.79	28.00	781159
2017-04-25	27.99	28.14	27.84	27.85	684737
2017-04-26	28.02	28.02	27.61	27.73	832577
2017-04-27	27.97	28.11	27.68	28.09	480571
2017-04-28	28.08	28.11	27.76	28.04	477949
2017-05-01	28.14	28.46	28.00	28.13	594922
2017-05-02	28.17	28.27	28.07	28.21	278833
2017-05-03	28.22	28.27	27.54	27.57	628340
2017-05-04	28.41	29.24	28.06	28.52	1074649
2017-05-05	28.62	28.75	28.39	28.71	701954
2017-05-08	28.73	28.80	28.53	28.58	706106
2017-05-09	28.60	28.71	28.39	28.55	933978
2017-05-10	28.57	29.05	28.47	28.97	1114563
2017-05-11	28.80	28.83	28.29	28.53	541715
2017-05-12	28.45	28.59	27.91	27.95	652488
2017-05-15	28.22	28.60	28.11	28.30	944792
2017-05-16	28.27	28.33	27.69	27.76	745708
2017-05-17	27.60	27.64	27.13	27.24	688824
2017-05-18	27.29	27.45	27.08	27.32	384724
2017-05-19	27.42	27.90	27.25	27.77	363259
2017-05-22	27.85	28.07	27.81	28.01	204835
2017-05-23	28.22	28.35	27.97	28.01	583839
2017-05-24	28.10	28.13	27.56	27.98	376799
2017-05-25	28.19	28.46	28.01	28.37	498694
2017-05-26	28.50	28.75	28.33	28.58	352642
2017-05-30	28.51	28.68	28.39	28.60	397459
2017-05-31	28.65	29.00	28.41	28.94	540046
2017-06-01	28.98	29.37	28.81	29.37	483067
2017-06-02	29.52	29.70	29.40	29.64	363170
2017-06-05	29.63	29.98	29.53	29.85	697637
2017-06-06	29.78	30.00	29.60	29.94	668995
2017-06-07	30.00	30.17	29.87	29.88	417524
2017-06-08	30.02	30.16	29.90	30.10	474265
2017-06-09	30.17	30.48	30.01	30.36	395866
2017-06-12	30.36	30.67	30.30	30.51	579634
2017-06-13	30.70	30.85	30.62	30.68	453001
2017-06-14	30.85	30.86	30.49	30.76	562582
2017-06-15	30.49	30.93	30.34	30.77	648036
2017-06-16	30.66	30.71	30.31	30.55	535004
2017-06-19	30.51	30.95	30.48	30.90	403526
2017-06-20	30.90	30.91	30.61	30.67	309162
2017-06-21	30.59	31.19	30.57	31.09	598821
2017-06-22	31.12	31.36	31.05	31.32	867509
2017-06-23	31.16	31.51	30.99	31.40	825170
2017-06-26	31.60	31.83	31.49	31.74	640220
2017-06-27	31.72	31.72	31.39	31.44	777638
2017-06-28	31.22	31.46	30.49	30.70	954344
2017-06-29	30.77	30.81	30.37	30.69	551301
2017-06-30	30.53	30.90	30.35	30.73	495868
2017-07-03	30.88	30.93	30.71	30.84	133215
2017-07-05	30.66	30.89	30.27	30.83	427219
2017-07-06	30.64	30.65	30.28	30.29	295416
2017-07-07	30.40	30.83	30.31	30.83	215248
2017-07-10	30.78	31.02	30.67	30.90	241805
2017-07-11	30.35	30.42	30.02	30.25	408017
2017-07-12	30.33	30.59	30.31	30.52	261281
2017-07-13	30.26	30.27	29.72	29.88	669812
2017-07-14	29.98	30.26	29.95	30.19	526152
2017-07-17	30.15	30.27	29.96	30.04	266667
2017-07-18	30.08	30.24	29.88	30.02	295548
2017-07-19	30.12	30.22	29.98	30.20	286777
2017-07-20	30.22	30.54	30.22	30.35	269213
2017-07-21	30.31	30.36	29.94	30.34	291617
2017-07-24	30.33	30.37	30.01	30.21	251215
2017-07-25	30.36	30.49	30.20	30.45	194945
2017-07-26	30.52	30.82	30.32	30.72	287135
2017-07-27	30.73	30.74	30.02	30.18	238440
2017-07-28	30.25	30.32	29.98	30.15	315162
2017-07-31	30.27	30.27	29.94	30.13	339910
2017-08-01	30.32	30.44	29.82	30.01	318814
2017-08-02	30.02	30.27	29.90	30.03	445565
2017-08-03	30.65	30.93	29.48	30.04	457191
2017-08-04	29.73	30.13	29.64	29.99	322860
2017-08-07	30.11	30.43	29.96	30.27	312318
2017-08-08	30.40	31.14	30.20	31.00	406041
2017-08-09	30.71	31.07	30.58	30.59	391566
2017-08-10	30.54	30.60	30.15	30.17	244304
2017-08-11	29.86	30.37	29.70	30.13	382658
2017-08-14	30.33	30.67	30.32	30.37	227101
2017-08-15	30.42	30.46	30.06	30.40	221788
2017-08-16	30.42	30.83	30.42	30.60	233027
2017-08-17	30.52	30.74	30.27	30.27	185521
2017-08-18	30.22	30.31	29.83	29.87	214479
2017-08-21	29.83	30.05	29.65	30.00	254429
2017-08-22	30.13	30.42	30.00	30.32	188794
2017-08-23	30.21	30.56	30.09	30.32	267241
2017-08-24	30.54	30.84	30.39	30.60	219323
2017-08-25	30.68	31.07	30.61	30.84	243522
2017-08-28	30.89	31.00	30.58	30.92	221039
2017-08-29	30.69	30.94	30.48	30.83	335437
2017-08-30	30.79	31.15	30.66	30.95	241680
2017-08-31	31.01	31.46	31.00	31.30	317173
2017-09-01	31.45	31.62	31.29	31.54	329636
2017-09-05	31.57	31.57	30.93	31.08	297223
2017-09-06	31.03	31.77	31.01	31.52	272515
2017-09-07	31.59	31.72	31.32	31.47	261946
2017-09-08	31.45	31.54	31.28	31.40	226871
2017-09-11	31.59	31.87	31.41	31.60	406296
2017-09-12	31.73	31.73	31.19	31.35	298297
2017-09-13	31.49	31.49	30.85	30.99	344191
2017-09-14	30.97	30.97	30.26	30.39	425076
2017-09-15	30.44	30.91	30.44	30.75	357886
2017-09-18	30.76	30.95	30.67	30.75	254196
2017-09-19	30.76	31.03	30.73	30.94	199311
2017-09-20	30.93	31.14	30.65	30.80	153886
2017-09-21	30.84	31.08	30.65	30.99	241368
2017-09-22	30.96	31.14	30.58	30.73	245073
2017-09-25	30.60	30.83	30.50	30.55	307544
2017-09-26	30.76	31.01	30.53	30.79	420184
2017-09-27	30.85	30.89	30.55	30.76	374167
2017-09-28	30.70	31.28	30.70	31.13	371899
2017-09-29	31.21	31.55	31.10	31.28	393582
2017-10-02	31.37	31.57	31.36	31.44	280966
2017-10-03	31.48	31.71	31.25	31.54	306243
2017-10-04	31.55	31.82	31.42	31.71	326133
2017-10-05	31.72	31.82	31.26	31.41	348040
2017-10-06	31.37	31.62	31.26	31.52	252537
2017-10-09	31.59	31.59	30.19	30.62	11311951
2017-10-10	30.84	31.04	30.11	30.77	958839
2017-10-11	30.77	31.17	30.68	31.10	387987
2017-10-12	31.06	31.14	30.96	31.01	582867
2017-10-13	31.02	31.28	30.72	31.01	384402
2017-10-16	30.90	31.08	30.74	30.97	306739
2017-10-17	30.98	31.12	30.93	31.01	282338
2017-10-18	31.09	31.45	31.09	31.39	251212
2017-10-19	31.39	31.47	31.26	31.38	319449
2017-10-20	31.36	31.77	31.29	31.68	247248
2017-10-23	31.86	32.15	31.44	31.46	408330
2017-10-24	31.51	31.61	31.32	31.49	318500
2017-10-25	31.45	31.56	30.90	31.19	316102
2017-10-26	31.26	31.26	30.68	30.95	417555
2017-10-27	30.96	31.07	30.69	31.07	259811
2017-10-30	31.00	31.08	30.90	31.05	203445
2017-10-31	31.02	31.04	30.59	30.60	324690
2017-11-01	30.55	30.77	29.18	29.30	1474023
2017-11-02	29.07	29.46	27.89	29.19	1793737
2017-11-03	28.07	29.07	28.06	28.95	1180899
2017-11-06	29.08	29.40	28.99	29.38	861122
2017-11-07	29.28	29.78	29.19	29.61	569209
2017-11-08	29.62	30.06	29.62	29.71	735618
2017-11-09	29.62	30.08	29.58	29.97	368424
2017-11-10	29.98	30.30	29.87	30.24	265989
2017-11-13	30.24	30.30	30.05	30.17	243312
2017-11-14	30.16	30.34	29.98	30.00	300529
2017-11-15	29.92	30.16	29.73	29.93	325056
2017-11-16	29.93	30.38	29.91	30.38	266463
2017-11-17	30.54	30.61	30.19	30.61	438184
2017-11-20	30.59	31.16	30.55	31.16	465482
2017-11-21	31.14	31.34	31.08	31.30	625303
2017-11-22	31.22	31.52	31.17	31.37	362323
2017-11-24	31.49	31.57	31.34	31.43	134513
2017-11-27	31.55	31.82	31.28	31.42	305076
2017-11-28	31.36	31.99	31.36	31.88	369441
2017-11-29	31.93	32.02	31.60	31.77	476523
2017-11-30	31.88	31.91	31.54	31.74	551589
2017-12-01	31.91	32.03	31.39	31.97	391127
2017-12-04	32.27	32.31	30.96	31.18	690717
2017-12-05	31.31	31.52	31.16	31.36	255512
2017-12-06	31.43	31.77	31.41	31.49	223559
2017-12-07	31.49	31.86	31.33	31.61	241033
2017-12-08	31.85	32.12	31.70	32.11	362218
2017-12-11	32.23	32.23	31.80	32.02	216979
2017-12-12	32.06	32.06	31.72	31.80	293666
2017-12-13	31.76	32.13	31.73	32.10	273568
2017-12-14	32.11	32.38	31.88	32.03	419029
2017-12-15	32.18	32.61	31.56	31.60	637576
2017-12-18	31.87	32.14	31.59	31.89	361232
2017-12-19	31.95	32.27	31.95	32.15	258817
2017-12-20	32.23	32.31	31.97	32.18	270317
2017-12-21	32.38	32.51	32.15	32.17	182392
2017-12-22	32.04	32.38	31.89	32.33	181342
2017-12-26	32.33	32.56	32.33	32.39	80567
2017-12-27	32.38	32.66	32.36	32.46	187290
2017-12-28	32.52	32.60	32.23	32.47	131340
2017-12-29	32.50	32.52	32.21	32.30	201482
2018-01-02	32.30	32.55	32.17	32.29	267471
2018-01-03	32.42	32.42	32.04	32.09	267602
2018-01-04	32.14	32.45	31.96	32.38	306873
2018-01-05	32.62	32.66	32.37	32.49	207266
2018-01-08	32.62	32.83	32.49	32.72	289816
2018-01-09	32.80	32.80	32.40	32.48	228382
2018-01-10	32.39	32.39	32.00	32.18	311993
2018-01-11	32.27	32.60	32.00	32.37	395569
2018-01-12	32.51	32.64	32.26	32.57	220343
2018-01-16	32.63	32.63	31.91	32.11	419546
2018-01-17	32.27	32.45	32.09	32.29	242852
2018-01-18	32.36	32.93	32.28	32.81	423854
2018-01-19	32.94	33.82	32.93	33.45	674018
2018-01-22	33.41	33.58	33.05	33.56	322359
2018-01-23	33.49	33.95	33.21	33.87	304097
2018-01-24	34.07	34.12	33.49	33.72	271029
2018-01-25	33.83	33.90	33.30	33.35	414199
2018-01-26	33.43	34.04	33.11	33.89	862929
2018-01-29	33.90	34.19	33.81	33.87	282864
2018-01-30	33.73	33.86	33.40	33.68	243796
2018-01-31	33.75	34.18	33.73	33.97	559322
2018-02-01	33.68	33.95	33.21	33.59	352566
2018-02-02	33.29	33.50	32.57	32.59	467026
2018-02-05	32.39	32.53	31.69	31.70	558136
2018-02-06	31.05	31.67	30.50	31.67	1071257
2018-02-07	31.72	32.80	31.31	32.50	1076020
2018-02-08	32.34	32.64	31.30	31.31	649677
2018-02-09	31.57	31.57	30.29	30.83	668139
2018-02-12	31.04	31.09	30.44	30.55	987588
2018-02-13	30.54	30.73	30.27	30.47	714619
2018-02-14	30.17	31.21	30.10	31.09	455048
2018-02-15	31.22	31.28	30.82	31.03	335239
2018-02-16	30.92	31.03	30.77	30.85	521081
2018-02-20	30.69	30.82	30.44	30.55	335971
2018-02-21	30.63	30.74	30.33	30.34	603114
2018-02-22	30.36	30.36	29.16	29.40	1006869
2018-02-23	29.30	29.78	29.27	29.76	496956
2018-02-26	29.80	29.96	29.35	29.86	444862
2018-02-27	29.88	29.88	29.23	29.23	493744
2018-02-28	29.31	29.58	28.95	28.95	424222
2018-03-01	29.03	29.22	28.56	28.75	353425
2018-03-02	28.56	29.01	28.38	28.78	521849
2018-03-05	28.60	28.86	28.40	28.65	473617
2018-03-06	28.70	29.17	28.68	28.97	772354
2018-03-07	28.80	29.05	28.67	28.95	476448
2018-03-08	29.08	29.28	28.90	29.05	479286
2018-03-09	29.16	29.51	29.16	29.37	344098
2018-03-12	29.32	29.42	28.99	29.03	277993
2018-03-13	29.10	29.15	28.88	28.91	238582
2018-03-14	28.99	29.21	28.79	28.89	195871
2018-03-15	28.95	29.11	28.76	28.95	277700
2018-03-16	28.94	29.66	28.91	29.53	645583
2018-03-19	29.53	29.56	29.13	29.29	327607
2018-03-20	29.28	29.70	29.28	29.50	577475
2018-03-21	29.63	29.81	29.41	29.50	411985
2018-03-22	29.30	29.45	28.89	28.93	392761
2018-03-23	29.08	29.36	28.93	28.93	386838
2018-03-26	29.08	29.18	28.32	28.88	585343
2018-03-27	29.00	29.00	28.13	28.23	740857
2018-03-28	28.31	28.83	28.10	28.60	445314
2018-03-29	28.85	29.15	28.68	28.89	304127
2018-04-02	28.88	29.26	28.31	28.49	435506
2018-04-03	28.47	29.22	28.47	29.04	262431
2018-04-04	28.72	29.45	28.56	29.40	275871
2018-04-05	29.46	29.57	29.36	29.49	395874
2018-04-06	29.39	29.71	28.92	29.13	405474
2018-04-09	29.18	29.44	28.97	29.26	343766
2018-04-10	29.54	29.59	29.21	29.50	280053
2018-04-11	29.39	29.70	29.31	29.40	411981
2018-04-12	29.56	29.81	29.45	29.57	199605
2018-04-13	29.73	29.73	29.23	29.27	232032
2018-04-16	29.47	29.65	29.35	29.55	182821
2018-04-17	29.75	29.89	29.55	29.75	340166
2018-04-18	29.78	29.94	29.49	29.49	262279
2018-04-19	29.43	29.52	29.14	29.24	215062
2018-04-20	29.22	29.39	29.10	29.10	213008
2018-04-23	29.17	29.83	29.17	29.38	695568
2018-04-24	29.47	29.66	29.21	29.30	297014
2018-04-25	29.32	29.32	28.83	28.90	293827
2018-04-26	28.86	29.49	28.70	29.37	308072
2018-04-27	29.55	29.93	29.46	29.49	340249
2018-04-30	29.59	29.75	29.12	29.13	280849
2018-05-01	29.06	29.34	28.79	29.29	384465
2018-05-02	29.27	29.34	28.81	28.89	535498
2018-05-03	30.04	30.53	29.83	30.10	875022
2018-05-04	30.00	30.00	28.41	28.60	861211
2018-05-07	28.60	28.98	28.42	28.93	407377
2018-05-08	28.95	29.36	28.88	29.33	426963
2018-05-09	29.33	29.39	28.69	28.78	492519
2018-05-10	28.83	28.93	28.45	28.86	263691
2018-05-11	28.87	28.90	28.69	28.74	214106
2018-05-14	28.74	29.09	28.71	28.73	370740
2018-05-15	28.69	28.81	28.51	28.62	388663
2018-05-16	28.72	28.94	28.57	28.76	1140312
2018-05-17	28.85	28.85	28.55	28.82	421033
2018-05-18	28.75	28.97	28.60	28.93	397620
2018-05-21	29.05	29.10	28.85	29.01	145804
2018-05-22	29.19	29.26	28.88	28.93	320569
2018-05-23	28.91	29.47	28.80	29.28	547170
2018-05-24	29.30	29.36	29.10	29.26	236779
2018-05-25	29.23	29.70	29.18	29.39	297421
2018-05-29	29.25	29.47	28.92	29.01	290490
2018-05-30	29.03	29.52	29.03	29.29	295051
2018-05-31	29.29	29.29	28.83	28.93	299397
2018-06-01	29.18	29.18	28.78	28.91	355597
2018-06-04	28.96	29.53	28.96	29.42	399890
2018-06-05	29.52	29.52	28.75	28.91	358296
2018-06-06	28.92	29.18	28.87	28.91	227581
2018-06-07	29.07	29.07	28.65	28.67	210749
2018-06-08	28.62	28.97	28.60	28.93	257368
2018-06-11	28.92	28.92	28.76	28.84	285658
2018-06-12	28.82	28.88	28.66	28.83	441093
2018-06-13	28.84	29.07	28.80	28.92	376420
2018-06-14	28.96	29.03	28.75	28.90	340107
2018-06-15	28.78	29.80	28.78	29.52	827743
2018-06-18	29.37	29.41	28.93	29.37	342262
2018-06-19	29.09	29.22	28.73	28.76	323457
2018-06-20	28.85	29.09	28.69	28.90	215361
2018-06-21	28.83	28.85	28.64	28.73	239960
2018-06-22	28.75	28.75	28.38	28.38	393112
2018-06-25	28.30	28.37	27.99	28.01	307981
2018-06-26	28.12	28.51	27.97	28.02	363416
2018-06-27	28.00	28.01	27.72	27.75	446224
2018-06-28	27.76	28.15	27.71	27.83	958054
2018-06-29	28.00	28.39	28.00	28.16	748066
2018-07-02	27.91	27.94	27.21	27.75	513879
2018-07-03	28.01	28.13	27.43	27.46	765712
2018-07-05	27.59	27.74	27.45	27.55	547671
2018-07-06	27.60	27.74	27.57	27.57	407693
2018-07-09	27.63	27.84	27.43	27.55	314080
2018-07-10	27.74	28.21	27.54	28.14	697102
2018-07-11	27.98	28.24	27.70	28.07	744144
2018-07-12	28.18	28.32	27.79	28.19	207640
2018-07-13	28.18	28.42	28.13	28.39	213352
2018-07-16	28.33	28.59	28.26	28.37	213564
2018-07-17	28.23	28.83	28.18	28.73	293313
2018-07-18	28.68	28.93	28.20	28.24	475494
2018-07-19	28.04	28.68	27.95	28.51	518824
2018-07-20	28.54	28.90	28.54	28.72	353399
2018-07-23	28.72	28.72	28.00	28.18	426912
2018-07-24	26.72	27.23	26.25	26.42	2373679
2018-07-25	26.10	26.33	25.94	26.23	1552146
2018-07-26	26.19	26.41	26.03	26.28	461120
2018-07-27	26.33	26.33	25.77	25.87	709585
2018-07-30	25.88	25.96	25.33	25.39	765368
2018-07-31	25.46	25.86	25.37	25.65	620099
2018-08-01	25.59	26.05	25.50	25.98	1069776
2018-08-02	28.10	31.84	27.99	31.55	4246795
2018-08-03	31.06	31.29	30.45	31.16	1878356
2018-08-06	31.15	31.59	30.97	31.19	548916
2018-08-07	31.23	31.23	30.38	30.56	1321821
2018-08-08	30.66	30.77	30.38	30.65	865179
2018-08-09	30.72	31.02	30.67	30.73	502944
2018-08-10	30.53	30.77	30.09	30.19	526930
2018-08-13	30.16	30.28	29.64	29.82	598800
2018-08-14	29.85	29.87	29.24	29.69	1072154
2018-08-15	29.62	29.87	29.31	29.54	912971
2018-08-16	29.64	30.03	29.44	29.47	786616
2018-08-17	29.49	29.88	29.36	29.83	511557
2018-08-20	29.83	29.93	29.62	29.80	658212
2018-08-21	29.93	30.16	29.76	29.93	705042
2018-08-22	29.89	30.04	29.53	29.66	591694
2018-08-23	29.60	29.60	29.15	29.24	551575
2018-08-24	29.25	29.38	29.11	29.25	287868
2018-08-27	29.23	29.63	29.23	29.41	450768
2018-08-28	29.48	29.71	29.32	29.50	254193
2018-08-29	29.46	30.10	29.35	30.02	378494
2018-08-30	29.88	30.13	29.79	29.92	420946
2018-08-31	29.88	29.98	29.31	29.45	412854
2018-09-04	29.23	29.30	28.94	28.99	292733
2018-09-05	28.98	29.09	28.76	29.04	353177
2018-09-06	29.14	29.21	28.84	28.96	263671
2018-09-07	28.84	29.10	28.79	28.89	292766
2018-09-10	28.92	29.61	28.92	29.43	321714
2018-09-11	29.27	29.63	29.23	29.61	481843
2018-09-12	29.60	30.03	29.50	30.01	675119
2018-09-13	30.10	30.30	29.76	30.27	796422
2018-09-14	30.29	30.29	29.87	30.04	522390
2018-09-17	30.16	30.64	30.14	30.51	392063
2018-09-18	30.15	30.39	29.99	29.99	412046
2018-09-19	30.05	30.40	29.73	29.94	452778
2018-09-20	30.08	30.26	29.92	30.20	393046
2018-09-21	30.20	30.45	30.18	30.36	338677
2018-09-24	30.28	30.28	29.78	29.79	289016
2018-09-25	29.85	29.85	29.69	29.69	333431
2018-09-26	29.67	30.35	29.66	30.10	330235
2018-09-27	30.08	30.38	30.07	30.24	192126
2018-09-28	30.34	30.65	30.20	30.43	412146
2018-10-01	30.63	31.08	30.53	30.58	526776
2018-10-02	30.51	30.65	29.79	29.97	635853
2018-10-03	29.96	30.08	29.88	30.02	417419
2018-10-04	29.90	29.90	29.15	29.39	429000
2018-10-05	29.39	29.39	28.99	29.29	494255
2018-10-08	29.02	29.62	28.94	29.62	365798
2018-10-09	29.63	29.81	29.17	29.34	525905
2018-10-10	29.13	29.21	28.24	28.35	614278
2018-10-11	28.29	28.90	28.11	28.81	551791
2018-10-12	29.07	29.35	28.92	29.15	706314
2018-10-15	29.20	29.57	29.15	29.44	343759
2018-10-16	29.60	30.09	29.54	29.98	418867
2018-10-17	29.86	29.92	29.49	29.87	316502
2018-10-18	29.71	30.07	29.48	29.53	238346
2018-10-19	29.66	29.93	29.33	29.37	425261
2018-10-22	29.31	29.83	29.17	29.71	377876
2018-10-23	29.38	29.93	29.00	29.86	444027
2018-10-24	29.81	30.02	29.42	29.43	580182
2018-10-25	29.75	30.05	29.51	29.95	426626
2018-10-26	29.68	29.93	29.22	29.66	450239
2018-10-29	30.23	30.28	29.51	29.73	408663
2018-10-30	29.73	30.45	29.66	29.76	747052
2018-10-31	29.94	30.01	29.65	29.91	456584
2018-11-01	29.49	30.71	28.81	30.50	1163978
2018-11-02	31.35	32.00	30.88	31.13	824678
2018-11-05	31.25	31.84	31.02	31.52	699638
2018-11-06	31.29	31.35	30.91	31.10	652207
2018-11-07	31.09	31.75	30.99	31.68	452353
2018-11-08	31.50	32.23	31.45	32.09	491852
2018-11-09	31.87	32.06	31.47	31.64	355508
2018-11-12	31.61	31.95	31.44	31.70	348177
2018-11-13	31.66	31.93	31.46	31.72	353762
2018-11-14	31.99	32.38	31.84	31.87	574068
2018-11-15	31.68	31.82	30.99	31.45	849338
2018-11-16	31.06	31.52	30.98	31.44	489630
2018-11-19	31.44	31.64	31.05	31.26	526027
2018-11-20	30.99	31.19	30.61	30.99	695884
2018-11-21	31.04	31.72	31.04	31.33	899570
2018-11-23	31.16	31.69	31.04	31.55	188816
2018-11-26	31.78	32.13	31.70	31.77	654513
2018-11-27	31.60	31.81	31.44	31.75	489353
2018-11-28	31.71	32.09	31.54	32.02	469026
2018-11-29	31.96	32.61	31.95	32.32	667340
2018-11-30	32.22	32.99	32.22	32.84	555679
2018-12-03	33.16	33.72	33.11	33.72	447375
2018-12-04	33.67	34.40	33.67	33.98	936076
2018-12-06	33.49	33.50	33.05	33.41	440962
2018-12-07	33.34	33.55	32.11	32.39	370522
2018-12-10	32.32	32.70	32.25	32.43	303311
2018-12-11	32.69	32.83	31.82	31.84	437852
2018-12-12	31.97	32.76	31.97	32.59	424789
2018-12-13	32.52	32.77	32.14	32.70	465899
2018-12-14	32.43	32.71	32.10	32.41	497469
2018-12-17	32.24	32.44	31.33	31.46	418446
2018-12-18	31.59	32.07	31.33	31.38	363889
2018-12-19	31.42	31.65	30.61	30.77	510965
2018-12-20	30.76	30.78	29.95	30.25	639873
2018-12-21	30.21	30.81	29.86	29.89	408716
2018-12-24	29.83	30.29	29.66	29.84	187133
2018-12-26	29.96	31.00	29.80	30.87	379468
2018-12-27	30.55	30.70	30.07	30.60	553323
2018-12-28	30.81	30.86	30.14	30.24	296096
2018-12-31	30.30	30.56	30.08	30.36	418350
2019-01-02	30.06	30.44	29.83	30.34	477193
2019-01-03	30.24	30.32	29.67	29.80	430673
2019-01-04	30.21	30.53	30.07	30.39	296896
2019-01-07	30.49	31.24	30.31	31.07	483595
2019-01-08	31.25	31.59	31.23	31.50	412447
2019-01-09	31.55	32.03	31.55	32.01	493692
2019-01-10	31.46	32.11	31.46	31.86	888198
2019-01-11	31.80	31.85	31.02	31.41	612844
2019-01-14	31.23	31.61	31.19	31.38	443979
2019-01-15	31.41	31.88	31.41	31.88	648492
2019-01-16	32.00	32.37	31.97	32.32	601560
2019-01-17	32.32	32.97	32.21	32.61	490045
2019-01-18	33.08	33.16	32.70	32.77	280896
2019-01-22	32.48	32.75	32.33	32.66	288967
2019-01-23	32.88	33.26	32.82	33.14	600731
2019-01-24	33.05	33.26	32.39	32.58	360245
2019-01-25	32.95	33.31	32.85	33.22	339284
2019-01-28	33.02	33.60	33.02	33.58	299052
2019-01-29	33.51	33.99	33.51	33.71	663318
2019-01-30	33.92	34.00	33.46	33.52	563530
2019-01-31	33.64	33.95	33.30	33.88	441907
2019-02-01	33.98	34.18	33.57	33.98	472590
2019-02-04	32.93	34.13	32.77	34.02	275084
2019-02-05	34.22	34.43	33.88	34.21	462210
2019-02-06	34.19	34.36	33.86	34.35	428823
2019-02-07	34.18	34.63	34.06	34.50	436709
2019-02-08	34.51	34.70	34.24	34.42	320347
2019-02-11	34.48	34.55	34.05	34.21	553141
2019-02-12	34.35	34.35	34.03	34.24	877909
2019-02-13	34.26	34.42	34.24	34.26	933445
2019-02-14	34.14	34.66	33.82	34.49	643872
2019-02-15	34.68	34.68	34.44	34.49	662186
2019-02-19	34.35	34.65	34.24	34.35	831271
2019-02-20	34.36	34.56	33.98	34.17	1234487
2019-02-21	32.74	34.47	32.19	33.97	2139738
2019-02-22	34.21	35.21	33.98	35.08	1182006
2019-02-25	35.23	35.59	35.09	35.36	777967
2019-02-26	35.38	35.84	35.38	35.79	839495
2019-02-27	35.62	36.11	35.62	35.81	455286
2019-02-28	35.75	36.03	35.62	35.67	423920
2019-03-01	35.92	36.66	35.92	35.95	473325
2019-03-04	36.16	36.46	35.56	35.66	410431
2019-03-05	35.67	35.87	35.52	35.40	297834
2019-03-06	35.41	35.60	35.25	35.35	406366
2019-03-07	35.33	35.39	35.17	35.28	269983
2019-03-08	35.15	35.41	35.08	35.35	505250
2019-03-11	35.45	35.57	35.25	35.44	801599
2019-03-12	35.54	35.54	35.10	35.31	497969
2019-03-13	35.33	35.65	35.29	35.54	428190
2019-03-14	35.51	35.97	35.40	35.93	669879
2019-03-15	35.98	35.98	35.48	35.81	420478
2019-03-18	35.82	36.24	35.74	36.21	609002
2019-03-19	36.30	36.68	36.16	36.56	766859
2019-03-20	36.48	36.48	35.87	36.18	360102
2019-03-21	36.13	36.51	36.02	36.49	300606
2019-03-22	36.30	36.53	36.17	36.48	358076
2019-03-25	36.49	36.82	36.37	36.73	556554
2019-03-26	36.91	36.97	36.19	36.23	405398
2019-03-27	35.52	36.01	35.09	35.83	669308
2019-03-28	36.12	36.32	35.77	35.85	376135
2019-03-29	35.90	36.03	35.67	35.97	547814
2019-04-01	36.20	36.75	35.85	36.60	540481
2019-04-02	36.60	36.84	36.18	36.79	522373
2019-04-03	36.90	36.91	36.52	36.52	825547
2019-04-04	36.47	37.02	36.47	36.80	508833
2019-04-05	36.80	37.07	36.45	36.56	338888
2019-04-08	36.56	36.85	36.39	36.63	320096
2019-04-09	36.51	36.77	36.41	36.66	421199
2019-04-10	36.75	36.98	36.40	36.85	295932
2019-04-11	36.91	37.01	36.69	36.77	224608
2019-04-12	36.92	37.14	36.73	37.05	344296
2019-04-15	37.10	37.27	36.98	37.00	348532
2019-04-16	37.02	37.14	36.96	37.09	397205
2019-04-17	37.17	37.27	37.08	37.10	264454
2019-04-18	37.08	37.20	36.90	37.19	317000
2019-04-22	37.10	37.33	36.91	37.26	441892
2019-04-23	37.27	37.50	37.19	37.47	346040
2019-04-24	37.52	37.58	37.13	37.54	378255
2019-04-25	37.51	37.95	37.49	37.74	406910
2019-04-26	37.66	37.66	37.06	37.08	357504
2019-04-29	37.02	37.48	36.99	37.01	375290
2019-04-30	36.96	37.13	36.78	36.87	531929
2019-05-01	36.74	36.92	36.27	36.30	683045
2019-05-02	37.08	38.28	36.46	38.14	1081031
2019-05-03	37.94	38.15	37.44	37.62	570072
2019-05-06	37.15	38.05	37.15	37.95	531080
2019-05-07	37.80	38.09	37.58	37.78	1100279
2019-05-08	37.64	37.91	37.32	37.33	437574
2019-05-09	37.07	37.89	37.07	37.51	485290
2019-05-10	37.45	37.83	37.11	37.63	366403
2019-05-13	37.23	37.23	36.51	36.59	440478
2019-05-14	36.59	36.88	36.49	36.66	503840
2019-05-15	36.41	37.54	36.41	37.24	587555
2019-05-16	37.22	37.72	37.22	37.47	485306
2019-05-17	37.35	38.07	37.17	37.61	458013
2019-05-20	37.46	37.74	37.21	37.50	197931
2019-05-21	37.50	37.83	37.24	37.39	527200
2019-05-22	37.14	37.64	37.00	37.35	530285
2019-05-23	37.12	37.12	36.59	36.70	496461
2019-05-24	36.91	37.25	36.68	36.74	372113
2019-05-28	36.71	37.35	36.45	36.52	611385
2019-05-29	36.11	36.54	35.89	36.31	695359
2019-05-30	36.29	36.74	36.29	36.49	507826
2019-05-31	36.20	36.29	35.95	36.06	271860
2019-06-03	36.04	36.17	35.60	35.81	624488
2019-06-04	36.12	36.34	35.80	36.34	576251
2019-06-05	36.39	36.69	36.37	36.58	304419
2019-06-06	36.76	36.90	36.53	36.55	441794
2019-06-07	36.68	36.92	36.63	36.83	452980
2019-06-10	36.87	37.35	36.87	37.27	312945
2019-06-11	37.37	37.64	37.21	37.27	293422
2019-06-12	37.20	37.76	37.20	37.43	278966
2019-06-13	37.48	38.23	37.39	38.22	533895
2019-06-14	38.22	38.82	37.96	38.76	810581
2019-06-17	38.75	39.18	38.69	39.05	571958
2019-06-18	39.14	39.55	39.10	39.31	683250
2019-06-19	39.33	39.49	38.85	39.10	413099
2019-06-20	39.43	39.54	38.89	39.14	288398
2019-06-21	39.04	39.27	38.93	39.13	307305
2019-06-24	39.05	39.28	38.90	38.91	218802
2019-06-25	38.84	38.98	38.15	38.30	400336
2019-06-26	38.27	38.44	38.06	38.09	302877
2019-06-27	38.33	38.54	38.21	38.45	452246
2019-06-28	38.53	38.76	38.33	38.68	514101
2019-07-01	38.98	39.58	38.71	38.84	286344
2019-07-02	38.72	39.17	38.68	38.94	401668
2019-07-03	39.03	39.23	39.03	39.16	229027
2019-07-05	39.09	39.09	38.48	38.91	521772
2019-07-08	38.87	38.89	38.60	38.79	332325
2019-07-09	38.60	39.17	38.60	39.04	484817
2019-07-10	39.14	39.39	38.66	38.78	332793
2019-07-11	38.75	39.19	38.74	38.96	432892
2019-07-12	38.88	39.80	38.88	39.54	348740
2019-07-15	39.70	39.99	39.68	39.88	328738
2019-07-16	39.77	40.36	39.77	40.30	412791
2019-07-17	40.27	40.39	40.11	40.17	346184
2019-07-18	40.27	40.35	39.99	40.16	289684
2019-07-19	40.15	40.40	39.38	39.42	399277
2019-07-22	39.66	39.66	39.11	39.14	260981
2019-07-23	39.27	39.79	39.06	39.78	350457
2019-07-24	39.90	39.90	39.29	39.34	585573
2019-07-25	39.38	39.65	39.20	39.53	305672
2019-07-26	39.62	39.62	39.15	39.38	284383
2019-07-29	39.39	39.83	39.39	39.77	327095
2019-07-30	39.63	39.80	39.24	39.40	530405
2019-07-31	39.45	39.64	39.01	39.37	374575
2019-08-01	39.46	40.28	38.73	39.19	775789
2019-08-02	39.99	40.29	38.37	38.65	674284
2019-08-05	38.24	38.56	37.93	38.27	633785
2019-08-06	38.08	38.46	37.00	37.26	962785
2019-08-07	37.01	37.43	36.67	37.41	400804
2019-08-08	37.59	37.94	37.39	37.85	246436
2019-08-09	37.88	37.88	37.21	37.39	209091
2019-08-12	37.19	37.40	36.80	36.83	279648
2019-08-13	36.77	37.62	36.77	37.33	426487
2019-08-14	36.68	36.72	35.59	35.80	413549
2019-08-15	35.75	36.08	35.75	35.94	279356
2019-08-16	36.08	36.36	36.03	36.17	259398
2019-08-19	36.51	36.87	36.31	36.33	219816
2019-08-20	36.23	36.68	35.98	36.49	316737
2019-08-21	36.92	36.92	36.41	36.56	854145
2019-08-22	36.62	36.62	36.20	36.43	518572
2019-08-23	36.24	36.36	35.51	35.59	543747
2019-08-26	35.82	36.16	35.50	35.91	372617
2019-08-27	36.03	36.25	35.87	36.22	550026
2019-08-28	36.09	36.33	35.98	36.20	322931
2019-08-29	36.41	37.02	36.41	36.92	347809
2019-08-30	37.16	37.16	36.55	36.68	302805
2019-09-03	36.48	36.94	36.31	36.41	373376
2019-09-04	36.60	37.32	36.60	37.22	756050
2019-09-05	37.50	37.78	37.43	37.44	359334
2019-09-06	37.55	37.61	37.20	37.22	310703
2019-09-09	37.13	37.32	37.02	37.24	367991
2019-09-10	37.12	37.38	36.82	37.29	363601
2019-09-11	37.29	37.70	36.94	37.42	430293
2019-09-12	37.41	37.43	36.89	37.30	318257
2019-09-13	37.31	37.90	37.11	37.48	315887
2019-09-16	37.31	37.31	36.28	36.28	351731
2019-09-17	36.32	36.97	36.10	36.93	390560
2019-09-18	36.93	36.93	36.06	36.17	497950
2019-09-19	36.17	36.51	35.88	35.90	477728
2019-09-20	36.11	36.34	35.46	35.48	344689
2019-09-23	35.51	35.53	35.15	35.21	376040
2019-09-24	35.35	35.57	35.05	35.13	365526
2019-09-25	35.11	35.28	34.64	34.99	343744
2019-09-26	35.07	35.71	34.95	35.47	629195
2019-09-27	35.50	35.74	35.23	35.31	224500
2019-09-30	35.39	35.72	35.39	35.50	470058
2019-10-01	35.38	35.78	34.80	34.88	606298
2019-10-02	34.67	34.89	34.48	34.84	388150
2019-10-03	34.74	35.05	34.42	35.05	404834
2019-10-04	35.09	35.33	34.95	35.05	359005
2019-10-07	34.99	35.10	34.80	34.89	208913
2019-10-08	34.57	34.76	34.36	34.48	252998
2019-10-09	34.54	34.91	34.45	34.75	198324
2019-10-10	34.85	34.92	34.58	34.90	420476
2019-10-11	35.19	35.46	34.78	34.79	705856
2019-10-14	34.79	34.80	34.36	34.44	332896
2019-10-15	34.48	35.30	34.42	35.21	758872
2019-10-16	35.25	35.56	34.99	35.28	464228
2019-10-17	35.30	35.59	35.19	35.38	497240
2019-10-18	23.51	28.30	23.45	26.28	17939560
2019-10-21	26.56	27.54	26.00	27.00	2758609
2019-10-22	26.92	28.59	26.74	27.80	2028136
2019-10-23	27.68	27.79	26.52	26.82	1391458
2019-10-24	26.90	26.90	26.04	26.42	1057370
2019-10-25	26.20	26.43	25.93	25.97	1192407
2019-10-28	26.06	26.48	25.87	26.20	1117553
2019-10-29	26.14	26.33	25.83	25.87	951460
2019-10-30	25.96	25.96	25.61	25.77	1220674
2019-10-31	25.94	26.73	25.47	25.53	801127
2019-11-01	25.53	25.99	25.52	25.87	1544786
2019-11-04	25.95	27.00	25.71	26.80	1081674
2019-11-05	26.81	27.09	26.29	26.84	745543
2019-11-06	26.92	27.16	26.54	26.83	782004
2019-11-07	26.97	26.98	26.60	26.73	398367
2019-11-08	26.68	27.27	26.60	27.21	519129
2019-11-11	27.12	27.20	26.64	26.96	745496
2019-11-12	26.91	27.29	26.87	26.96	1225317
2019-11-13	26.76	27.34	26.61	27.24	913342
2019-11-14	27.22	27.57	27.15	27.34	1395438
2019-11-15	27.45	27.54	27.10	27.10	716414
2019-11-18	27.12	27.13	26.60	26.69	576417
2019-11-19	26.56	27.12	26.37	26.99	1603563
2019-11-20	26.89	26.92	26.62	26.78	830911
2019-11-21	26.82	27.48	26.74	27.43	1346659
2019-11-22	27.41	27.57	26.97	27.06	631589
2019-11-25	27.20	27.96	27.12	27.96	772442
2019-11-26	27.92	28.28	27.79	28.09	1670161
2019-11-27	28.10	28.65	28.10	28.63	834190
2019-11-29	28.98	29.36	28.74	29.11	685893
2019-12-02	29.20	29.41	28.88	28.95	1189382
2019-12-03	28.61	28.99	28.49	28.85	1634307
2019-12-04	28.99	29.04	28.81	28.94	1527802
2019-12-05	28.99	29.31	28.87	29.26	988157
2019-12-06	29.46	29.52	29.30	29.44	793389
2019-12-09	29.41	29.54	29.31	29.35	867757
2019-12-10	29.33	29.33	28.49	28.51	1057553
2019-12-11	28.50	28.89	28.44	28.75	475733
2019-12-12	28.75	28.88	28.62	28.75	629049
2019-12-13	28.69	28.94	28.58	28.58	567544
2019-12-16	28.82	28.84	28.58	28.69	579204
2019-12-17	28.71	29.11	28.56	29.02	428175
2019-12-18	29.13	29.30	28.97	29.17	451148
2019-12-19	29.10	29.19	28.64	28.94	537929
2019-12-20	28.98	29.36	28.79	29.18	538424
2019-12-23	29.17	29.37	29.02	29.36	503876
2019-12-24	29.36	29.37	29.13	29.32	422948
2019-12-26	29.26	29.56	29.26	29.40	286250
2019-12-27	29.55	29.67	29.40	29.55	612710
2019-12-30	29.59	29.64	29.14	29.56	604765
2019-12-31	29.51	29.75	29.44	29.53	312887
2020-01-02	29.56	29.82	29.50	29.77	355740
2020-01-03	29.55	29.77	29.50	29.76	1132229
2020-01-06	29.50	29.94	29.50	29.69	772447
2020-01-07	29.63	30.00	29.50	29.66	1083544
2020-01-08	29.64	29.92	29.44	29.53	619339
2020-01-09	29.42	29.50	29.16	29.40	765943
2020-01-10	29.39	29.42	28.31	28.31	788618
2020-01-13	28.35	28.77	28.22	28.70	2147403
2020-01-14	28.76	29.41	28.73	29.29	817530
2020-01-15	29.24	29.44	29.04	29.20	647904
2020-01-16	29.41	29.79	29.25	29.70	495577
2020-01-17	29.77	30.03	29.66	29.71	370534
2020-01-21	29.80	30.09	29.69	30.01	627510
2020-01-22	30.10	30.28	29.80	30.07	491287
2020-01-23	29.96	30.23	29.84	30.12	328796
2020-01-24	30.14	30.29	29.80	29.84	1180351
2020-01-27	29.37	29.38	28.99	29.07	635574
2020-01-28	29.19	29.28	28.96	29.15	424488
2020-01-29	29.31	29.31	28.76	28.83	480871
2020-01-30	28.71	28.93	28.48	28.89	499370
2020-01-31	29.00	29.00	27.58	27.72	720865
2020-02-03	27.81	28.57	27.81	28.17	466602
2020-02-04	28.60	28.90	28.48	28.83	889854
2020-02-05	29.10	29.19	28.68	28.92	702095
2020-02-06	29.07	29.14	28.65	28.74	361053
2020-02-07	28.52	28.54	28.01	28.30	411831
2020-02-10	28.26	28.45	28.11	28.13	398382
2020-02-11	28.16	28.61	27.99	28.50	388331
2020-02-12	28.68	28.77	28.20	28.45	592369
2020-02-13	28.25	28.44	27.99	28.06	421350
2020-02-14	28.15	28.34	27.74	27.82	659432
2020-02-18	27.67	27.99	27.49	27.93	456598
2020-02-19	27.95	28.04	27.31	27.31	801473
2020-02-20	26.93	28.92	26.62	27.88	1519740
2020-02-21	27.90	28.54	27.26	27.34	1684581
2020-02-24	26.59	26.74	25.97	26.39	860013
2020-02-25	26.49	26.64	25.21	25.22	959748
2020-02-26	25.27	25.76	25.00	25.01	1031838
2020-02-27	24.53	25.25	24.06	24.66	1486209
2020-02-28	24.55	24.86	23.95	24.22	1192285
2020-03-02	24.31	24.38	23.51	24.38	1612626
2020-03-03	24.44	25.06	23.96	24.16	980626
2020-03-04	24.41	24.76	24.02	24.72	960742
2020-03-05	24.55	24.55	23.56	23.62	900303
2020-03-06	23.02	23.46	22.85	23.18	896713
2020-03-09	21.94	22.34	20.81	21.27	1482391
2020-03-10	21.62	21.86	20.92	21.32	829747
2020-03-11	20.86	21.10	19.22	19.29	1283135
2020-03-12	18.12	18.25	15.95	16.16	1527233
2020-03-13	16.84	16.91	15.97	16.80	1448270
2020-03-16	14.85	15.41	14.50	14.67	1411313
2020-03-17	14.89	15.00	12.87	13.07	3037116
2020-03-18	12.27	12.43	10.10	10.43	1793252
2020-03-19	10.25	11.46	9.78	10.76	2360992
2020-03-20	10.80	11.57	10.12	10.14	2323877
2020-03-23	10.08	10.80	9.42	10.61	4174530
2020-03-24	11.11	11.72	10.66	11.36	2727302
2020-03-25	11.47	12.99	11.13	12.05	2441866
2020-03-26	12.10	13.33	12.09	12.91	2354475
2020-03-27	12.76	13.12	11.73	12.76	2025467
2020-03-30	12.69	12.92	12.36	12.73	1315703
2020-03-31	12.55	12.99	12.55	12.76	1999456
2020-04-01	12.16	12.67	11.78	12.52	2598814
2020-04-02	12.44	12.96	12.17	12.42	2241330
2020-04-03	12.40	12.61	12.17	12.54	1326002
2020-04-06	13.26	13.98	13.08	13.81	920377
2020-04-07	14.68	15.33	14.25	14.28	1352220
2020-04-08	14.44	15.46	14.44	15.29	785813
2020-04-09	15.75	16.39	15.53	16.24	1049280
2020-04-13	16.80	16.89	15.48	15.76	923118
2020-04-14	16.10	16.31	15.68	15.74	886319
2020-04-15	15.00	15.39	14.85	15.10	1388819
2020-04-16	15.20	15.20	14.74	15.00	778101
2020-04-17	15.59	16.25	15.51	16.11	1715036
2020-04-20	15.82	16.01	15.45	15.55	1668621
2020-04-21	15.15	15.53	14.86	14.87	1156282
2020-04-22	15.10	15.22	14.84	14.86	640373
2020-04-23	14.81	15.10	14.54	14.81	1019586
2020-04-24	14.99	15.03	14.66	14.81	650483
2020-04-27	15.11	15.59	14.87	15.37	1088559
2020-04-28	15.75	16.03	15.42	15.71	694808
2020-04-29	16.46	16.87	15.95	16.11	1122289
2020-04-30	15.10	15.17	13.93	13.94	2149697
2020-05-01	13.51	13.74	13.20	13.51	1505845
2020-05-04	13.26	13.59	12.94	13.49	2308215
2020-05-05	13.73	14.05	13.28	13.51	2297319
2020-05-06	13.64	13.85	13.45	13.51	1569714
2020-05-07	13.67	13.99	13.31	13.35	1124088
2020-05-08	13.70	13.90	13.47	13.79	476147
2020-05-11	13.56	14.02	13.42	14.01	779306
2020-05-12	14.19	14.37	13.83	13.84	1749835
2020-05-13	13.65	13.70	12.78	13.15	2951994
2020-05-14	12.91	13.00	11.96	12.89	1646806
2020-05-15	12.75	13.03	12.48	12.50	958276
2020-05-18	13.14	13.73	13.10	13.64	700088
2020-05-19	13.54	13.60	13.07	13.16	817539
2020-05-20	13.45	13.60	13.19	13.23	605960
2020-05-21	13.26	13.50	12.86	13.48	645656
2020-05-22	13.57	13.63	13.13	13.25	863334
2020-05-26	13.72	14.41	13.57	14.34	1919326
2020-05-27	14.74	14.87	14.16	14.53	1074426
2020-05-28	14.74	14.74	14.03	14.09	879187
2020-05-29	14.02	14.08	13.70	13.91	934401
2020-06-01	13.84	14.77	13.84	14.76	873728
2020-06-02	14.97	15.64	14.90	15.32	1190050
2020-06-03	15.57	15.96	15.56	15.83	1125145
2020-06-04	15.77	16.00	15.40	15.52	556306
2020-06-05	16.48	17.98	16.41	17.94	1931299
2020-06-08	18.28	18.39	17.37	18.02	1658471
2020-06-09	17.68	17.68	16.90	17.11	1146177
2020-06-10	17.09	17.17	16.40	16.65	810041
2020-06-11	15.70	15.88	14.97	15.62	1325072
2020-06-12	16.12	16.24	15.64	16.11	1019923
2020-06-15	15.60	16.00	15.15	15.81	703946
2020-06-16	16.62	16.78	16.02	16.13	887186
2020-06-17	16.12	16.16	15.49	15.70	1087197
2020-06-18	15.47	15.86	15.28	15.79	633214
2020-06-19	16.02	16.02	14.88	15.00	1171848
2020-06-22	15.02	15.62	14.73	15.62	730491
2020-06-23	15.88	16.01	15.61	16.01	733067
2020-06-24	15.75	15.75	14.93	15.22	798379
2020-06-25	15.05	15.14	14.55	15.13	818356
2020-06-26	15.24	15.48	14.33	14.42	1184022
2020-06-29	14.35	15.09	14.33	15.09	1085140
2020-06-30	15.19	15.57	14.90	15.49	551991
2020-07-01	15.47	15.72	14.93	15.09	412651
2020-07-02	15.43	15.73	15.34	15.52	470765
2020-07-06	15.52	15.92	15.50	15.75	426295
2020-07-07	15.52	15.63	15.00	15.06	480462
2020-07-08	15.05	15.12	14.79	14.84	697795
2020-07-09	14.79	14.88	14.25	14.56	922739
2020-07-10	14.58	15.02	14.56	15.01	412313
2020-07-13	15.16	15.55	14.81	15.17	717700
2020-07-14	15.19	15.53	14.99	15.46	572499
2020-07-15	15.81	16.47	15.81	16.32	517022
2020-07-16	16.17	16.78	16.05	16.70	665115
2020-07-17	16.82	17.29	16.65	17.21	567872
2020-07-20	17.26	17.38	16.66	16.66	551297
2020-07-21	16.86	17.13	16.69	16.81	638703
2020-07-22	16.77	17.06	16.61	16.91	951940
2020-07-23	16.89	17.15	16.74	17.00	438894
2020-07-24	16.98	16.98	16.58	16.69	362140
2020-07-27	16.62	16.95	16.54	16.93	329758
2020-07-28	16.89	17.41	16.81	17.38	701322
2020-07-29	17.50	18.28	17.28	17.99	1486262
2020-07-30	16.48	17.94	16.43	17.91	1190413
2020-07-31	17.80	17.99	17.34	17.76	764108
2020-08-03	17.82	17.97	17.40	17.69	510521
2020-08-04	17.59	18.41	17.43	17.87	985428
2020-08-05	18.06	18.35	17.85	18.18	833020
2020-08-06	18.03	18.14	17.68	17.82	551619
2020-08-07	17.68	18.32	17.61	18.31	302507
2020-08-10	18.41	19.03	18.30	18.97	361325
2020-08-11	19.30	19.59	19.09	19.13	577388
2020-08-12	19.31	19.43	19.09	19.18	320346
2020-08-13	19.10	19.41	18.94	19.34	490770
2020-08-14	19.21	19.67	18.99	19.61	798443
2020-08-17	19.60	20.02	19.54	19.94	1043715
2020-08-18	19.92	20.32	19.75	20.26	765756
2020-08-19	20.28	20.48	19.63	19.65	935585
2020-08-20	19.43	19.75	19.36	19.42	989096
2020-08-21	19.40	19.73	19.14	19.71	303458
2020-08-24	19.85	20.50	19.72	20.49	301486
2020-08-25	20.58	20.76	20.05	20.15	717937
2020-08-26	20.17	20.23	19.90	20.17	522786
2020-08-27	20.29	20.75	20.25	20.45	395796
2020-08-28	20.62	20.65	20.18	20.23	498769
2020-08-31	20.28	20.28	19.34	19.34	646120
2020-09-01	19.32	19.94	19.27	19.92	655083
2020-09-02	20.16	20.73	20.07	20.69	530208
2020-09-03	20.75	21.03	19.99	20.12	484778
2020-09-04	20.29	20.41	19.82	20.32	475398
2020-09-08	19.98	20.51	19.87	20.10	809516
2020-09-09	20.10	20.23	19.69	19.99	641157
2020-09-10	20.12	20.36	19.82	19.90	519275
2020-09-11	20.06	20.35	19.77	20.08	466473
2020-09-14	20.27	20.57	20.05	20.57	367727
2020-09-15	20.77	20.85	20.04	20.10	454802
2020-09-16	20.18	20.20	19.34	19.40	762299
2020-09-17	19.24	19.98	19.04	19.93	625800
2020-09-18	19.86	20.01	19.58	19.77	431817
2020-09-21	19.36	19.37	18.93	19.12	719411
2020-09-22	19.17	20.04	19.17	19.91	1213322
2020-09-23	20.08	20.20	19.27	19.30	615041
2020-09-24	19.23	19.74	19.12	19.47	813834
2020-09-25	19.41	20.10	19.26	20.09	464893
2020-09-28	20.33	20.45	20.11	20.21	748716
2020-09-29	20.25	20.33	19.99	20.20	485023
2020-09-30	20.25	20.45	19.58	19.67	549499
2020-10-01	19.75	20.53	19.66	20.50	848402
2020-10-02	20.00	20.75	19.97	20.72	346207
2020-10-05	20.95	21.04	20.66	20.79	519978
2020-10-06	20.91	20.91	20.10	20.17	1520218
2020-10-07	20.48	21.14	20.27	21.03	1004357
2020-10-08	21.34	22.29	21.29	22.25	1345126
2020-10-09	22.50	22.69	22.26	22.63	938497
2020-10-12	22.68	22.75	22.26	22.65	550340
2020-10-13	22.61	22.75	22.47	22.64	493048
2020-10-14	22.69	22.72	22.24	22.24	661470
2020-10-15	21.87	22.09	21.68	22.04	263320
2020-10-16	22.13	22.22	21.85	21.97	413878
2020-10-19	22.10	22.30	21.50	21.53	457948
2020-10-20	21.85	22.17	21.66	21.96	740652
2020-10-21	21.86	22.50	21.80	22.37	947295
2020-10-22	22.52	22.58	22.22	22.38	849570
2020-10-23	22.56	22.58	22.04	22.54	657523
2020-10-26	22.18	22.38	21.82	21.90	512343
2020-10-27	21.91	22.20	21.85	21.96	409305
2020-10-28	21.39	21.82	21.25	21.48	841170
2020-10-29	21.75	23.30	21.37	21.38	1762986
2020-10-30	21.70	22.68	20.14	20.77	1888968
2020-11-02	20.95	21.44	20.95	21.29	901753
2020-11-03	21.76	22.57	21.55	22.49	1030561
2020-11-04	22.47	22.76	21.98	22.70	576273
2020-11-05	22.92	23.13	22.09	22.10	994250
2020-11-06	22.10	22.11	20.74	20.93	718827
2020-11-09	22.00	23.87	21.97	23.71	1003060
2020-11-10	23.69	24.45	23.44	24.41	746153
2020-11-11	24.42	24.66	23.97	24.60	1044121
2020-11-12	24.34	24.47	23.63	23.77	504481
2020-11-13	23.89	23.97	23.48	23.89	811504
2020-11-16	24.40	24.48	23.73	24.27	828855
2020-11-17	23.97	24.65	23.79	24.54	569770
2020-11-18	24.64	25.67	24.23	25.45	728277
2020-11-19	25.35	25.99	24.92	25.87	463223
2020-11-20	26.25	26.35	25.75	26.12	820488
2020-11-23	26.26	26.33	25.69	25.74	412750
2020-11-24	26.00	26.69	25.87	26.50	609655
2020-11-25	26.28	26.67	26.03	26.66	428553
2020-11-27	26.57	26.94	26.44	26.65	197631
2020-11-30	26.67	26.84	26.10	26.13	460943
2020-12-01	26.60	26.66	26.19	26.60	363637
2020-12-02	26.40	26.71	26.22	26.66	232099
2020-12-03	26.72	28.16	26.59	28.13	1143663
2020-12-04	28.27	28.30	27.32	27.49	559843
2020-12-07	27.42	27.43	26.89	27.33	408606
2020-12-08	27.19	27.58	27.18	27.43	511645
2020-12-09	27.65	27.99	27.51	27.84	802094
2020-12-10	27.77	28.22	27.63	28.07	453495
2020-12-11	27.83	27.93	27.03	27.06	361208
2020-12-14	27.16	27.42	26.99	27.03	296780
2020-12-15	27.02	27.76	26.87	27.75	369040
2020-12-16	27.91	28.08	27.07	27.29	474874
2020-12-17	27.38	27.38	26.84	27.20	245776
2020-12-18	27.13	28.08	27.13	28.02	439087
2020-12-21	27.64	28.25	27.19	28.07	370715
2020-12-22	28.24	28.34	27.55	28.16	549206
2020-12-23	28.33	28.68	27.92	28.03	468342
2020-12-24	28.13	28.24	27.85	28.22	75890
2020-12-28	28.34	28.42	27.75	27.75	118823
2020-12-29	27.97	28.11	27.50	27.95	198897
2020-12-30	28.18	28.42	27.92	27.97	204995
2020-12-31	27.98	28.15	27.63	28.01	195983
2021-01-04	28.10	28.20	27.05	27.36	244471
2021-01-05	27.23	28.27	27.23	28.06	178890
2021-01-06	28.15	28.98	28.12	28.64	266188
2021-01-07	28.75	28.89	28.53	28.79	218491
2021-01-08	28.99	29.00	28.14	28.50	215654
2021-01-11	28.25	28.46	27.65	27.78	373703
2021-01-12	27.83	27.85	27.35	27.68	485295
2021-01-13	27.60	27.70	26.92	27.60	400350
2021-01-14	27.92	28.21	27.72	27.89	332674
2021-01-15	27.66	27.71	26.94	27.09	244269
2021-01-19	27.26	27.67	27.14	27.46	559334
2021-01-20	27.55	27.86	27.20	27.24	306968
2021-01-21	27.31	27.31	26.42	26.53	326323
2021-01-22	26.29	26.30	25.83	26.19	558502
2021-01-25	26.11	26.63	25.94	26.22	492816
2021-01-26	26.40	26.46	25.63	26.01	249542
2021-01-27	25.60	25.95	25.24	25.41	640714
2021-01-28	25.46	26.26	25.27	26.13	558410
2021-01-29	25.97	25.97	24.81	24.92	768881
2021-02-01	25.13	25.74	25.13	25.47	358512
2021-02-02	25.69	25.83	25.19	25.41	565180
2021-02-03	25.49	26.12	25.49	25.78	777425
2021-02-04	25.99	26.54	25.72	26.47	678316
2021-02-05	26.72	27.12	26.39	27.06	794290
2021-02-08	27.24	27.24	26.08	26.74	1046055
2021-02-09	26.93	27.92	26.76	27.82	851279
2021-02-10	28.00	28.20	27.34	27.53	445894
2021-02-11	27.60	27.99	27.41	27.93	245151
2021-02-12	27.86	28.12	27.53	28.10	215460
2021-02-16	28.25	28.44	27.65	27.67	243344
2021-02-17	27.49	27.63	27.13	27.60	275473
2021-02-18	27.35	27.35	26.63	26.89	496404
2021-02-19	27.04	27.74	26.91	27.64	400315
2021-02-22	27.52	27.61	27.04	27.20	578378
2021-02-23	27.11	27.11	26.10	26.57	304260
2021-02-24	26.42	27.30	26.42	27.24	529092
2021-02-25	28.25	31.41	28.25	31.30	1224370
2021-02-26	31.11	31.41	29.98	30.37	1199481
2021-03-01	30.96	32.02	30.54	31.76	983725
2021-03-02	31.79	31.81	30.54	30.59	801008
2021-03-03	30.42	31.23	29.49	29.53	645226
2021-03-04	29.45	29.81	28.32	29.05	593661
2021-03-05	29.44	29.67	28.90	29.50	774813
2021-03-08	29.59	30.40	29.40	30.13	1394294
2021-03-09	30.37	30.76	29.96	29.97	507402
2021-03-10	30.14	30.37	29.43	29.92	242606
2021-03-11	30.15	30.67	30.03	30.32	336336
2021-03-12	30.30	31.31	30.18	31.27	353861
2021-03-15	31.25	32.07	31.25	31.86	401397
2021-03-16	31.79	32.01	31.62	31.85	395314
2021-03-17	31.77	31.91	31.32	31.66	318360
2021-03-18	31.48	32.26	31.39	31.41	282162
2021-03-19	31.23	31.76	30.80	31.55	243938
2021-03-22	31.59	31.80	30.79	30.87	750789
2021-03-23	30.72	31.02	30.34	30.49	392677
2021-03-24	30.76	30.82	29.62	29.66	391620
2021-03-25	29.80	30.03	29.27	30.02	282696
2021-03-26	30.30	30.88	30.30	30.84	326460
2021-03-29	30.90	31.21	30.39	30.50	257150
2021-03-30	30.55	30.76	30.39	30.54	344111
2021-03-31	30.52	30.77	30.13	30.66	355221
2021-04-01	30.90	31.52	30.85	31.29	373108
2021-04-05	31.51	32.00	31.23	31.96	277615
2021-04-06	31.70	32.41	31.70	32.20	245268
2021-04-07	32.99	33.39	32.54	33.06	405789
2021-04-08	33.13	33.13	32.27	32.56	402517
2021-04-09	32.58	33.30	32.58	33.21	233659
2021-04-12	33.21	33.46	33.01	33.20	394466
2021-04-13	33.06	33.35	32.82	33.20	216905
2021-04-14	33.27	33.64	32.80	32.86	218209
2021-04-15	32.99	33.41	32.77	32.93	173412
2021-04-16	33.07	33.36	32.74	33.00	427447
2021-04-19	33.24	33.45	32.83	33.04	215268
2021-04-20	32.89	33.25	32.35	32.85	212988
2021-04-21	33.06	34.04	32.93	33.96	306749
2021-04-22	34.17	34.17	33.27	33.40	305790
2021-04-23	33.72	34.26	33.27	34.16	275426
2021-04-26	34.45	35.16	34.20	35.05	588812
2021-04-27	35.37	35.37	34.73	35.19	489443
2021-04-28	35.32	35.39	34.87	35.04	476835
2021-04-29	35.39	35.55	34.76	34.99	295956
2021-04-30	34.76	35.22	34.61	34.69	296588
2021-05-03	34.88	36.09	34.86	35.88	537354
2021-05-04	35.85	35.87	34.78	35.11	327033
2021-05-05	35.32	35.43	34.90	35.14	488630
2021-05-06	38.14	38.14	35.30	35.49	1222456
2021-05-07	35.51	36.98	35.51	36.67	732493
2021-05-10	36.89	37.09	35.79	35.95	763106
2021-05-11	35.04	35.57	34.05	35.17	444448
2021-05-12	35.19	35.69	34.68	34.77	471618
2021-05-13	34.83	35.59	34.44	34.85	282533
2021-05-14	35.07	36.30	35.07	35.96	336980
2021-05-17	36.04	36.22	35.42	36.01	483793
2021-05-18	36.12	36.18	35.42	35.44	304357
2021-05-19	34.86	35.02	34.09	34.70	256222
2021-05-20	34.85	35.56	34.59	35.47	305995
2021-05-21	35.53	35.63	34.85	34.89	350986
2021-05-24	34.92	35.56	34.74	35.43	290275
2021-05-25	35.59	35.77	34.90	34.85	379041
2021-05-26	34.95	35.56	34.89	35.35	227480
2021-05-27	35.50	36.33	35.48	35.95	401665
2021-05-28	36.00	36.31	35.81	36.16	434110
2021-06-01	36.39	36.45	36.06	36.18	418540
2021-06-02	36.34	36.75	35.44	36.59	824799
2021-06-03	36.45	36.71	35.86	36.17	331797
2021-06-04	36.54	36.76	36.09	36.56	451998
2021-06-07	36.73	36.78	35.57	35.74	392416
2021-06-08	35.75	36.08	35.54	35.80	322160
2021-06-09	35.92	35.98	35.45	35.91	375689
2021-06-10	36.00	36.15	35.49	35.51	181448
2021-06-11	35.60	35.94	35.38	35.94	170995
2021-06-14	35.86	36.23	35.17	35.44	187048
2021-06-15	35.66	35.82	35.28	35.59	194932
2021-06-16	35.42	35.83	35.20	35.52	266207
2021-06-17	35.39	35.83	34.79	35.19	197780
2021-06-18	34.64	34.81	34.04	34.26	292162
2021-06-21	34.59	34.91	34.37	34.69	275210
2021-06-22	34.47	35.99	34.47	35.84	578101
2021-06-23	35.96	36.75	35.69	36.50	323362
2021-06-24	36.75	36.96	36.21	36.72	239138
2021-06-25	37.00	37.02	35.96	36.40	209677
2021-06-28	36.40	36.40	35.58	36.00	229505
2021-06-29	35.94	37.93	35.94	37.46	1343769
2021-06-30	37.62	37.69	36.56	36.92	545227
2021-07-01	37.00	37.62	37.00	37.50	410733
2021-07-02	37.56	38.50	37.00	37.51	346293
2021-07-06	37.55	37.79	35.50	35.76	485120
2021-07-07	35.72	35.79	34.77	34.97	395196
2021-07-08	34.04	34.60	33.64	34.36	449066
2021-07-09	34.65	35.50	34.56	35.47	226512
2021-07-12	35.28	35.67	35.00	35.29	169944
2021-07-13	35.32	35.32	34.75	34.78	153305
2021-07-14	35.17	35.41	34.66	34.72	144845
2021-07-15	34.34	34.40	33.49	33.81	482804
2021-07-16	33.79	34.06	32.89	33.02	307892
2021-07-19	32.45	32.72	31.97	32.54	454188
2021-07-20	32.57	33.86	32.39	33.64	436408
2021-07-21	33.65	34.41	33.65	34.22	200372
2021-07-22	34.10	34.25	33.66	33.98	198096
2021-07-23	34.07	34.52	34.07	34.45	197774
2021-07-26	34.49	34.74	34.17	34.48	312801
2021-07-27	34.20	34.38	33.60	33.85	282209
2021-07-28	34.00	34.15	33.65	33.94	172731
2021-07-29	34.09	34.33	34.05	34.20	122818
2021-07-30	34.13	35.11	34.00	34.49	403735
2021-08-02	34.64	35.25	34.28	34.30	133498
2021-08-03	34.45	34.92	34.25	34.78	225308
2021-08-04	34.61	35.27	34.61	35.16	327706
2021-08-05	35.30	35.85	34.78	35.28	589552
2021-08-06	35.97	37.83	35.59	36.49	512825
2021-08-09	36.36	36.94	36.26	36.61	326012
2021-08-10	36.65	37.78	36.65	37.60	851755
2021-08-11	37.85	38.03	37.42	38.00	1397552
2021-08-12	38.00	38.49	37.85	38.36	377399
2021-08-13	38.48	38.77	38.25	38.37	373211
2021-08-16	38.31	38.90	37.96	38.90	325166
2021-08-17	38.74	38.74	37.57	37.75	344024
2021-08-18	37.76	38.49	37.61	38.13	303914
2021-08-19	37.55	37.77	36.93	37.00	442310
2021-08-20	37.14	38.01	36.97	37.93	618000
2021-08-23	38.26	38.52	37.84	38.30	1099160
2021-08-24	38.40	39.09	38.22	38.66	666112
2021-08-25	38.72	39.50	38.58	39.44	793933
2021-08-26	39.25	39.35	38.45	38.62	618626
2021-08-27	38.59	39.13	38.59	38.64	281324
2021-08-30	38.72	39.10	38.56	38.59	593485
2021-08-31	38.63	38.92	38.34	38.45	608498
2021-09-01	38.70	39.37	38.69	39.03	388388
2021-09-02	38.96	39.97	38.80	39.81	471159
2021-09-03	39.65	40.27	39.62	39.94	749726
2021-09-07	39.97	40.00	38.73	38.75	559101
2021-09-08	38.57	38.70	38.16	38.54	521237
2021-09-09	38.90	39.08	38.44	38.51	716379
2021-09-10	38.74	38.94	38.13	38.17	563708
2021-09-13	38.30	38.57	37.78	38.25	775769
2021-09-14	38.42	38.73	38.18	38.49	415051
2021-09-15	38.52	38.53	37.76	38.11	425634
2021-09-16	38.00	38.34	37.82	37.87	552674
2021-09-17	37.59	37.77	37.13	37.30	400319
2021-09-20	36.58	36.96	36.13	36.68	565715
2021-09-21	37.01	37.01	36.50	36.64	378218
2021-09-22	36.88	37.83	36.77	37.53	334651
2021-09-23	37.86	39.16	37.86	38.66	481561
2021-09-24	38.16	38.50	38.04	38.31	285785
2021-09-27	38.26	38.62	37.96	38.32	394788
2021-09-28	38.00	38.05	37.13	37.23	644375
2021-09-29	37.15	38.05	37.08	37.31	328165
2021-09-30	37.34	37.54	36.50	36.51	497573
2021-10-01	36.64	37.19	36.18	37.10	427538
2021-10-04	37.15	37.65	36.89	37.21	422733
2021-10-05	37.39	37.78	37.11	37.28	498005
2021-10-06	36.72	36.88	34.77	35.45	1888251
2021-10-07	35.99	36.93	35.99	36.46	482848
2021-10-08	36.47	36.73	35.64	35.98	456251
2021-10-11	35.95	36.42	35.56	35.60	259617
2021-10-12	35.84	35.84	35.18	35.29	476307
2021-10-13	35.39	35.71	35.21	35.49	320435
2021-10-14	35.98	36.68	35.91	36.56	344068
2021-10-15	36.76	36.89	36.51	36.59	313337
2021-10-18	36.33	36.94	36.19	36.87	406925
2021-10-19	36.94	37.34	36.74	37.22	437412
2021-10-20	37.22	37.53	36.65	36.71	561967
2021-10-21	36.73	37.10	36.34	36.41	667978
2021-10-22	36.23	37.20	36.23	36.72	613359
2021-10-25	36.75	37.05	36.59	36.62	662454
2021-10-26	36.82	37.46	36.67	37.09	1660705
2021-10-27	37.07	37.39	36.06	36.09	481202
2021-10-28	36.18	36.99	36.18	36.78	300716
2021-10-29	36.50	36.81	36.40	36.72	440200
2021-11-01	36.88	37.82	36.88	37.55	507313
2021-11-02	37.77	38.22	37.50	37.87	551502
2021-11-03	37.64	38.84	37.64	38.41	666289
2021-11-04	39.97	41.60	39.76	40.66	2047210
2021-11-05	40.80	41.59	40.02	40.37	791925
2021-11-08	40.68	41.36	40.26	41.33	504172
2021-11-09	41.45	41.99	40.96	41.96	524238
2021-11-10	41.74	42.54	41.68	42.08	692568
2021-11-11	42.25	42.42	41.96	42.15	290693
2021-11-12	42.15	42.52	42.11	42.35	375364
2021-11-15	42.69	42.96	42.48	42.66	852013
2021-11-16	42.72	43.63	42.70	43.10	587290
2021-11-17	43.05	43.13	42.52	42.62	350698
2021-11-18	42.58	42.91	42.28	42.38	316468
2021-11-19	42.15	42.65	41.90	41.95	238412
2021-11-22	42.07	42.31	41.60	41.96	398244
2021-11-23	41.90	42.36	41.68	42.21	350237
2021-11-24	41.53	42.95	41.49	42.79	335559
2021-11-26	41.37	41.69	40.91	41.52	199179
2021-11-29	42.10	42.24	41.38	41.75	329186
2021-11-30	41.40	41.56	39.96	40.56	552186
2021-12-01	41.24	42.13	40.13	40.13	570202
2021-12-02	40.35	41.22	40.22	40.80	510879
2021-12-03	40.99	40.99	39.80	40.18	532205
2021-12-06	40.84	41.22	40.22	40.96	502282
2021-12-07	41.71	42.82	41.65	42.55	820518
2021-12-08	42.60	42.91	42.21	42.29	434012
2021-12-09	42.02	42.29	41.20	41.23	282410
2021-12-10	41.45	41.52	40.51	40.93	412629
2021-12-13	40.84	41.13	39.96	40.31	292759
2021-12-14	39.90	40.91	39.90	40.20	388397
2021-12-15	40.05	41.11	40.03	41.00	452780
2021-12-16	41.28	41.48	40.17	40.19	525895
2021-12-17	39.94	41.04	39.89	40.21	783242
2021-12-20	39.53	39.73	38.48	39.00	614010
2021-12-21	39.64	40.21	39.44	40.00	553434
2021-12-22	40.03	40.53	39.93	40.34	515228
2021-12-23	40.44	40.99	40.37	40.76	433345
2021-12-27	41.07	41.81	41.07	41.56	336184
2021-12-28	41.52	42.25	41.52	41.76	302724
2021-12-29	41.94	42.56	41.85	42.33	374268
2021-12-30	42.43	42.68	42.10	42.15	319894
2021-12-31	42.05	42.61	42.05	42.39	344156
2022-01-03	42.54	43.14	42.42	42.57	332640
2022-01-04	42.96	43.42	42.74	42.78	458312
2022-01-05	42.77	42.88	41.22	41.24	475325
2022-01-06	41.39	41.85	40.84	41.39	442607
2022-01-07	41.12	41.90	41.12	41.60	470711
2022-01-10	41.03	41.60	40.52	41.59	506780
2022-01-11	41.68	41.68	40.05	40.74	822878
2022-01-12	41.02	41.71	40.79	41.00	503660
2022-01-13	41.33	42.02	41.29	41.72	343766
2022-01-14	41.36	41.91	40.41	40.72	740209
2022-01-18	40.83	41.96	40.62	41.50	877240
2022-01-19	41.63	42.02	40.39	40.41	737790
2022-01-20	40.45	40.76	39.34	39.40	637231
2022-01-21	39.25	39.55	38.81	38.96	560635
2022-01-24	38.22	39.07	37.45	38.99	1145553
2022-01-25	38.52	39.17	37.86	38.67	665740
2022-01-26	39.30	40.13	38.50	38.78	1008786
2022-01-27	39.18	39.73	38.53	38.81	725936
2022-01-28	38.81	38.92	38.14	38.91	574245
2022-01-31	38.62	39.89	38.58	39.83	491778
2022-02-01	39.85	40.58	39.68	40.45	617362
2022-02-02	40.68	41.18	40.67	41.06	702480
2022-02-03	40.82	41.08	40.05	40.36	517546
2022-02-04	40.11	40.63	39.96	40.50	248966
2022-02-07	40.62	40.62	39.71	40.26	260923
2022-02-08	40.47	40.95	39.83	40.83	378585
2022-02-09	41.12	41.87	41.12	41.85	339414
2022-02-10	41.27	41.91	40.84	40.96	304294
2022-02-11	40.75	40.75	38.88	38.91	356370
2022-02-14	39.00	39.10	38.34	38.72	521786
2022-02-15	39.25	39.53	39.11	39.47	283491
2022-02-16	39.37	39.99	39.26	39.84	633304
2022-02-17	39.65	40.10	38.89	38.93	572113
2022-02-18	38.91	39.00	37.70	37.96	438590
2022-02-22	37.69	38.90	37.69	38.39	600812
2022-02-23	40.29	41.10	39.64	39.84	2456711
2022-02-24	39.13	39.13	37.12	39.04	1248611
2022-02-25	39.28	39.29	38.12	39.08	727541
2022-02-28	38.41	39.41	38.32	39.31	831191
2022-03-01	39.42	39.59	37.91	38.09	1375019
2022-03-02	38.50	39.77	38.42	39.59	984405
2022-03-03	39.57	39.86	37.80	37.86	836806
2022-03-04	37.20	37.55	36.37	36.53	739042
2022-03-07	36.52	36.93	35.52	35.57	964829
2022-03-08	35.70	36.02	34.63	35.32	1058909
2022-03-09	36.41	36.99	36.16	36.92	570399
2022-03-10	36.46	37.62	36.13	37.34	821100
2022-03-11	37.66	37.99	37.30	37.37	746378
2022-03-14	37.39	38.03	36.57	36.70	547534
2022-03-15	36.80	37.28	35.94	35.97	746824
2022-03-16	36.52	37.57	36.38	37.28	636569
2022-03-17	37.26	37.69	37.12	37.68	512616
2022-03-18	37.57	38.75	37.26	38.69	470979
2022-03-21	38.83	38.83	38.18	38.50	457003
2022-03-22	38.87	38.89	38.16	38.31	461052
2022-03-23	38.07	38.24	37.47	37.48	290808
2022-03-24	37.66	37.66	36.75	37.56	543834
2022-03-25	37.64	38.63	37.64	38.44	538831
2022-03-28	38.35	38.85	37.74	38.75	482011
2022-03-29	39.19	39.91	39.19	39.89	511820
2022-03-30	39.61	39.90	38.86	38.87	528670
2022-03-31	38.72	38.94	37.40	37.48	752165
2022-04-01	37.54	37.73	36.54	36.71	998744
2022-04-04	36.64	38.38	36.64	37.95	587525
2022-04-05	37.91	38.33	36.77	36.79	720348
2022-04-06	36.59	36.72	35.78	36.14	597551
2022-04-07	35.93	36.40	35.56	36.08	512842
2022-04-08	36.18	36.18	35.40	35.48	626586
2022-04-11	35.15	35.81	34.58	34.68	749646
2022-04-12	34.98	35.62	34.71	34.97	464550
2022-04-13	34.92	35.70	34.83	35.49	322585
2022-04-14	35.54	35.91	35.35	35.66	319583
2022-04-18	35.53	35.96	35.50	35.72	335090
2022-04-19	35.66	36.68	35.61	36.53	503306
2022-04-20	36.67	37.74	36.67	37.16	524300
2022-04-21	37.66	37.68	35.95	36.12	411082
2022-04-22	35.76	36.29	35.16	35.38	526299
2022-04-25	35.01	35.71	34.70	35.69	391157
2022-04-26	35.30	35.36	34.03	34.08	348178
2022-04-27	34.11	34.57	34.05	34.25	472621
2022-04-28	34.61	34.88	33.93	34.59	499371
2022-04-29	34.52	34.78	33.83	33.88	378658
2022-05-02	33.74	34.19	33.28	33.97	561516
2022-05-03	34.04	35.07	34.04	34.99	591633
2022-05-04	35.14	35.79	34.31	35.66	825566
2022-05-05	35.45	35.49	31.32	31.52	1790134
2022-05-06	31.21	31.33	30.17	30.92	857435
2022-05-09	30.41	31.15	29.71	29.88	1202351
2022-05-10	30.29	30.91	30.05	30.15	756263
2022-05-11	30.30	30.93	29.35	29.41	704164
2022-05-12	29.17	30.17	29.17	29.67	1193263
2022-05-13	30.11	31.64	30.11	30.99	851337
2022-05-16	30.73	31.58	30.62	31.22	1347724
2022-05-17	31.98	32.52	31.38	31.58	914144
2022-05-18	30.80	30.93	29.90	30.17	777129
2022-05-19	29.97	30.97	29.78	30.62	1365666
2022-05-20	31.14	31.24	30.45	30.63	1637430
2022-05-23	30.73	31.15	30.49	30.69	766844
2022-05-24	30.37	30.42	29.54	29.49	1533012
2022-05-25	29.04	30.03	28.86	29.54	746118
2022-05-26	29.86	30.67	29.83	30.28	547937
2022-05-27	30.46	31.04	30.46	30.88	443384
2022-05-31	30.82	31.93	30.60	31.48	1429080
2022-06-01	32.00	32.18	31.16	31.27	641295
2022-06-02	31.22	32.11	31.22	32.11	489111
2022-06-03	31.78	31.92	31.24	31.37	639115
2022-06-06	31.55	31.89	31.17	31.43	488924
2022-06-07	31.18	31.86	30.99	31.86	385758
2022-06-08	31.58	32.18	31.48	31.60	484893
2022-06-09	31.25	31.50	30.70	30.72	393004
2022-06-10	30.12	30.44	29.19	29.24	1050865
2022-06-13	28.42	28.79	27.67	28.01	782186
2022-06-14	28.09	28.38	27.94	28.18	453016
2022-06-15	28.43	28.92	28.34	28.62	727867
2022-06-16	27.91	28.11	26.86	27.28	879102
2022-06-17	27.41	27.60	26.93	27.53	699864
2022-06-21	28.23	28.46	27.88	28.07	401503
2022-06-22	27.63	27.83	27.26	27.31	651690
2022-06-23	27.48	27.86	27.21	27.85	704643
2022-06-24	27.91	28.88	27.91	28.65	553551
2022-06-27	28.83	29.27	28.63	28.91	444795
2022-06-28	28.96	29.42	28.82	28.91	1190989
2022-06-29	28.97	28.97	28.26	28.67	843622
2022-06-30	28.28	28.93	27.68	28.78	1130741
2022-07-01	28.55	28.96	28.20	28.89	341610
2022-07-05	27.99	28.06	27.29	27.60	1125682
2022-07-06	27.47	27.64	26.90	27.32	1182640
2022-07-07	27.52	28.06	27.52	28.06	1606198
2022-07-08	28.06	28.27	27.63	28.09	608315
2022-07-11	27.79	27.85	27.06	27.17	944251
2022-07-12	27.00	27.06	26.29	26.76	2396842
2022-07-13	26.47	26.69	26.17	26.59	1520269
2022-07-14	26.11	26.40	25.67	26.36	1208099
2022-07-15	26.47	26.96	26.28	26.91	804897
2022-07-18	27.32	27.58	26.97	27.12	577262
2022-07-19	27.43	28.57	27.43	28.47	543953
2022-07-20	28.53	29.23	28.33	29.13	647938
2022-07-21	29.08	29.08	28.61	29.03	362114
2022-07-22	29.03	29.16	28.49	28.76	465223
2022-07-25	28.86	29.03	28.40	28.57	304546
2022-07-26	28.07	28.09	26.97	26.98	707031
2022-07-27	27.22	27.94	27.14	27.89	550890
2022-07-28	27.95	28.75	27.85	28.67	454036
2022-07-29	28.73	29.39	28.63	29.32	541653
2022-08-01	29.27	29.99	29.17	29.38	701960
2022-08-02	29.10	29.23	28.78	28.88	697591
2022-08-03	29.32	29.61	28.92	29.49	873800
2022-08-04	30.48	32.02	30.28	30.97	1280317
2022-08-05	30.85	31.30	30.72	31.07	1104739
2022-08-08	31.27	31.70	31.18	31.43	621564
2022-08-09	31.36	31.36	30.49	30.58	456248
2022-08-10	31.23	31.73	31.14	31.54	378378
2022-08-11	31.84	32.28	31.46	31.54	487463
2022-08-12	31.70	32.10	31.56	32.08	260189
2022-08-15	31.72	32.26	31.53	32.10	444029
2022-08-16	31.98	33.33	31.92	33.28	651331
2022-08-17	32.71	32.96	32.51	32.76	475598
2022-08-18	32.67	33.26	32.45	33.02	565032
2022-08-19	32.83	32.83	32.23	32.25	484805
2022-08-22	31.63	31.76	31.07	31.17	562833
2022-08-23	31.22	31.38	30.75	30.70	795385
2022-08-24	30.62	31.14	30.45	31.00	423070
2022-08-25	31.04	31.75	31.04	31.52	477488
2022-08-26	31.52	31.74	30.21	30.26	445472
2022-08-29	29.93	30.44	29.79	30.15	472263
2022-08-30	30.41	30.44	29.74	29.94	463621
2022-08-31	29.98	30.23	29.35	29.58	545627
2022-09-01	29.28	29.99	29.19	29.86	527038
2022-09-02	30.22	30.52	29.79	29.96	441361
2022-09-06	30.03	30.26	29.68	29.83	399379
2022-09-07	29.77	30.64	29.70	30.55	482133
2022-09-08	30.20	31.01	29.96	30.98	341374
2022-09-09	31.31	31.93	31.31	31.87	409674
2022-09-12	31.95	33.51	31.95	33.40	710132
2022-09-13	32.41	33.01	32.23	32.46	853852
2022-09-14	32.56	32.79	32.11	32.52	532596
2022-09-15	32.52	32.92	31.87	31.91	451152
2022-09-16	31.44	31.50	30.94	31.19	504256
2022-09-19	30.93	31.93	30.93	31.81	431794
2022-09-20	31.45	31.55	30.89	31.09	354145
2022-09-21	31.27	31.36	30.21	30.22	729954
2022-09-22	30.27	30.27	29.22	29.35	590005
2022-09-23	28.90	28.90	28.16	28.61	701286
2022-09-26	28.39	29.04	27.94	28.11	671662
2022-09-27	28.42	28.49	27.87	28.35	763292
2022-09-28	28.46	29.63	28.27	29.47	609775
2022-09-29	29.06	29.28	28.52	28.76	588973
2022-09-30	28.03	28.93	27.70	28.27	739276
2022-10-03	28.66	29.23	28.32	28.94	561984
2022-10-04	29.60	30.58	29.56	30.54	556787
2022-10-05	30.03	30.56	29.88	30.39	457994
2022-10-06	30.08	30.46	29.97	30.17	473534
2022-10-07	29.58	29.83	28.93	29.22	449030
2022-10-10	29.45	29.46	28.86	29.14	498072
2022-10-11	29.14	29.52	28.62	28.78	589323
2022-10-12	28.75	29.45	28.49	29.40	498728
2022-10-13	28.70	30.34	28.34	30.19	418485
2022-10-14	30.44	30.57	29.71	29.91	489687
2022-10-17	30.56	31.29	30.56	31.17	554755
2022-10-18	31.78	31.96	31.08	31.40	530109
2022-10-19	31.18	31.37	30.84	31.07	585819
2022-10-20	31.30	31.40	30.03	30.14	649919
2022-10-21	30.03	31.22	30.03	31.11	489071
2022-10-24	30.90	31.12	30.68	31.04	601682
2022-10-25	31.18	32.03	31.18	31.81	591796
2022-10-26	31.75	32.12	31.66	31.81	520068
2022-10-27	32.03	32.25	31.59	31.65	558229
2022-10-28	31.61	32.27	31.61	32.25	469210
2022-10-31	31.91	32.08	31.46	31.55	413943
2022-11-01	32.06	32.27	31.51	31.57	868503
2022-11-02	31.19	31.44	29.26	29.31	1304712
2022-11-03	29.13	29.30	27.86	28.47	1168018
2022-11-04	29.01	29.44	28.39	29.04	601776
2022-11-07	29.22	29.29	28.03	28.43	415474
2022-11-08	28.62	28.77	27.71	27.85	474333
2022-11-09	27.70	27.70	26.79	26.81	466376
2022-11-10	27.97	28.76	27.88	27.99	805456
2022-11-11	28.05	29.38	28.05	29.05	556131
2022-11-14	28.75	29.04	28.45	28.62	447853
2022-11-15	29.11	29.46	28.43	28.75	513440
2022-11-16	28.46	28.75	27.94	28.05	373531
2022-11-17	27.54	27.94	27.30	27.85	574626
2022-11-18	28.36	28.71	27.75	28.68	435425
2022-11-21	28.43	28.76	27.96	28.05	633482
2022-11-22	28.18	28.74	27.98	28.72	492755
2022-11-23	28.50	28.97	28.44	28.85	334635
2022-11-25	28.96	29.20	28.73	29.11	131307
2022-11-28	28.95	29.12	28.38	28.38	484607
2022-11-29	28.36	28.49	27.96	28.09	367892
2022-11-30	28.25	28.91	27.87	28.89	364118
2022-12-01	29.08	29.65	28.83	29.39	380992
2022-12-02	28.95	29.70	28.78	29.53	457157
2022-12-05	29.45	29.53	28.86	29.05	535016
2022-12-06	29.13	29.33	28.47	28.63	560865
2022-12-07	28.50	28.90	28.21	28.86	647972
2022-12-08	28.93	29.12	28.70	28.95	232366
2022-12-09	28.61	29.10	28.50	28.91	361042
2022-12-12	28.97	28.97	28.46	28.64	369689
2022-12-13	29.42	29.61	28.34	28.56	430147
2022-12-14	28.66	28.81	28.09	28.29	562818
2022-12-15	27.80	28.14	27.39	27.60	890055
2022-12-16	27.32	27.65	27.25	27.40	921967
2022-12-19	27.40	27.50	26.63	26.87	792695
2022-12-20	26.89	27.31	26.64	26.81	1024623
2022-12-21	27.13	27.34	27.03	27.11	549534
2022-12-22	26.73	27.05	26.59	27.05	524709
2022-12-23	26.93	27.09	26.66	27.06	409423
2022-12-27	27.16	27.16	26.86	26.99	293608
2022-12-28	26.98	27.09	26.30	26.51	416027
2022-12-29	26.77	27.26	26.63	27.21	480885
2022-12-30	27.00	27.46	26.82	27.40	703547
2023-01-03	27.76	27.81	27.26	27.55	406889
2023-01-04	27.89	28.14	27.51	28.11	586436
2023-01-05	27.94	28.43	27.70	28.36	305634
2023-01-06	28.64	29.06	28.34	29.03	526150
2023-01-09	29.11	29.57	28.91	29.38	594937
2023-01-10	29.37	29.53	28.60	29.15	499693
2023-01-11	29.31	30.42	29.31	30.36	654967
2023-01-12	30.60	31.15	30.37	31.08	561967
2023-01-13	30.94	31.29	30.73	31.05	292964
2023-01-17	31.03	31.27	30.85	31.12	210712
2023-01-18	31.34	31.51	30.78	30.82	255592
2023-01-19	30.60	30.97	30.42	30.80	334380
2023-01-20	30.92	31.03	30.64	30.95	226555
2023-01-23	30.28	30.50	29.12	30.45	953201
2023-01-24	30.47	30.70	29.94	30.43	294185
2023-01-25	30.15	30.49	29.89	30.42	571020
2023-01-26	30.73	30.98	30.20	30.47	468011
2023-01-27	30.25	30.53	30.13	30.35	352055
2023-01-30	30.10	30.78	30.10	30.68	364832
2023-01-31	30.78	31.37	30.78	31.33	324656
2023-02-01	31.29	31.65	30.89	31.62	511459
2023-02-02	31.71	31.71	30.30	30.57	1238883
2023-02-03	30.14	31.38	29.92	31.15	572299
2023-02-06	30.87	30.88	29.64	29.68	902223
2023-02-07	29.58	29.90	29.05	29.84	626764
2023-02-08	29.60	29.84	29.33	29.56	491168
2023-02-09	30.03	30.18	28.74	28.90	804734
2023-02-10	28.78	29.11	28.54	28.95	372745
2023-02-13	29.06	29.41	28.91	29.41	245675
2023-02-14	29.14	29.66	29.01	29.58	278892
2023-02-15	29.35	29.78	29.35	29.74	230012
2023-02-16	29.38	30.13	29.38	29.81	409072
2023-02-17	29.44	29.84	29.40	29.80	393201
2023-02-21	29.47	29.52	28.60	28.66	1073495
2023-02-22	28.00	31.36	28.00	30.21	1048616
2023-02-23	30.50	32.18	30.24	32.14	1230525
2023-02-24	31.72	31.72	30.65	31.33	1076583
2023-02-27	31.41	31.73	30.97	31.32	1002069
2023-02-28	31.18	31.82	31.00	31.75	998696
2023-03-01	31.85	32.47	31.85	32.05	837551
2023-03-02	31.90	32.86	31.90	32.82	903989
2023-03-03	32.96	33.72	32.80	33.66	780661
2023-03-06	33.74	33.93	32.84	32.88	723399
2023-03-07	32.89	33.28	32.42	32.47	1050549
2023-03-08	32.46	32.79	32.19	32.29	491658
2023-03-09	32.23	32.60	31.58	31.61	629466
2023-03-10	31.60	31.67	30.85	30.92	957508
2023-03-13	30.37	30.73	30.03	30.27	1175831
2023-03-14	30.91	31.24	30.64	31.03	640144
2023-03-15	30.16	30.93	30.16	30.85	639267
2023-03-16	30.50	32.10	30.41	31.76	552269
2023-03-17	31.42	31.74	31.18	31.42	668702
2023-03-20	31.61	31.91	31.33	31.45	445810
2023-03-21	31.95	32.63	31.88	32.24	608073
2023-03-22	32.32	32.60	31.76	31.76	475725
2023-03-23	32.04	32.47	31.53	31.82	328735
2023-03-24	31.61	31.97	31.34	31.82	305438
2023-03-27	32.01	32.25	31.71	31.96	337225
2023-03-28	32.06	32.24	31.80	32.12	384533
2023-03-29	32.45	32.48	32.04	32.22	308975
2023-03-30	32.57	33.05	32.57	32.68	289611
2023-03-31	32.73	33.25	32.70	33.19	277194
2023-04-03	33.19	33.83	33.19	33.79	510763
2023-04-04	33.94	34.33	33.62	33.73	463874
2023-04-05	33.46	33.51	31.88	31.92	493462
2023-04-06	31.81	31.93	31.41	31.45	455469
2023-04-10	31.26	32.06	31.23	31.90	446432
2023-04-11	32.01	32.35	31.99	32.09	385099
2023-04-12	32.44	32.57	31.93	31.95	285779
2023-04-13	32.15	32.39	31.93	32.13	277714
2023-04-14	32.28	32.65	31.90	32.00	288888
2023-04-17	31.98	32.05	31.52	31.75	452767
2023-04-18	31.84	32.62	31.84	32.35	556759
2023-04-19	32.20	32.52	32.15	32.23	290170
2023-04-20	32.00	32.58	32.00	32.26	329846
2023-04-21	32.47	32.53	31.85	32.50	411102
2023-04-24	32.48	32.81	32.37	32.55	313676
2023-04-25	32.19	32.41	31.54	31.56	364788
2023-04-26	31.84	32.16	31.59	31.67	465368
2023-04-27	31.74	32.08	31.62	32.01	344893
2023-04-28	31.85	32.61	31.84	32.58	307131
2023-05-01	32.40	33.00	32.37	32.40	369421
2023-05-02	32.42	32.51	31.79	32.30	407970
2023-05-03	32.22	32.47	31.32	31.45	980488
2023-05-04	30.71	30.71	28.74	29.24	1663572
2023-05-05	29.81	30.05	29.01	29.50	676900
2023-05-08	29.58	30.14	29.44	30.05	583429
2023-05-09	29.78	30.45	29.53	30.22	618570
2023-05-10	30.70	30.70	29.84	30.24	653307
2023-05-11	30.17	30.63	29.68	30.21	537268
2023-05-12	30.19	30.76	30.19	30.69	649125
2023-05-15	30.73	30.91	30.48	30.57	660489
2023-05-16	30.47	30.47	29.26	29.35	679961
2023-05-17	29.41	29.68	29.26	29.56	889235
2023-05-18	29.61	29.61	29.09	29.45	566157
2023-05-19	29.31	29.49	29.09	29.29	769933
2023-05-22	29.29	29.62	29.18	29.36	402177
2023-05-23	29.20	29.20	28.46	28.63	1037626
2023-05-24	28.68	28.68	27.69	28.16	731389
2023-05-25	28.16	28.38	27.76	27.79	489865
2023-05-26	27.78	28.49	27.78	28.35	448109
2023-05-30	28.52	28.68	27.69	27.85	555865
2023-05-31	27.70	27.82	27.18	27.27	883040
2023-06-01	27.28	27.72	26.98	27.67	705295
2023-06-02	28.20	29.15	28.20	29.12	902339
2023-06-05	28.93	29.35	28.89	29.12	515610
2023-06-06	29.29	29.87	29.16	29.74	619168
2023-06-07	29.57	30.33	29.41	30.22	319573
2023-06-08	30.25	30.38	28.74	29.71	1155605
2023-06-09	29.86	29.87	29.56	29.60	495269
2023-06-12	29.63	29.92	29.37	29.79	454794
2023-06-13	29.95	30.04	29.67	29.91	1391759
2023-06-14	30.13	30.31	29.78	30.14	498634
2023-06-15	30.01	30.45	29.95	30.35	345404
2023-06-16	30.57	30.91	30.36	30.85	705750
2023-06-20	30.73	31.23	30.42	30.96	503097
2023-06-21	30.77	30.86	30.27	30.46	439206
2023-06-22	30.37	30.57	30.00	30.32	412892
2023-06-23	29.96	30.42	29.80	30.30	736390
2023-06-26	30.37	31.25	30.37	30.65	695022
2023-06-27	30.71	31.53	30.62	31.42	470015
2023-06-28	31.20	31.75	31.06	31.70	422878
2023-06-29	31.86	32.25	31.73	31.84	524018
2023-06-30	31.94	32.40	31.90	32.24	269398
2023-07-03	32.35	32.84	32.20	32.63	238227
2023-07-05	32.30	32.97	32.28	32.56	664884
2023-07-06	32.14	32.35	31.48	31.95	368155
2023-07-07	31.80	32.33	31.80	31.99	238284
2023-07-10	32.00	32.43	31.89	32.08	393185
2023-07-11	32.29	32.84	32.11	32.58	331385
2023-07-12	32.97	33.04	32.39	32.46	514338
2023-07-13	32.65	32.79	31.90	31.93	691128
2023-07-14	31.85	31.92	31.15	31.18	1762961
2023-07-17	31.00	31.69	30.98	31.40	814385
2023-07-18	31.31	31.97	31.21	31.86	580917
2023-07-19	31.75	32.21	31.61	32.18	384311
2023-07-20	32.07	32.19	31.59	31.71	345831
2023-07-21	31.78	31.83	31.46	31.51	273900
2023-07-24	31.40	31.81	31.40	31.49	403379
2023-07-25	31.52	31.54	30.98	31.22	658931
2023-07-26	31.03	31.32	30.55	30.85	615299
2023-07-27	31.08	31.33	30.57	30.84	483790
2023-07-28	31.00	31.25	30.92	31.08	362104
2023-07-31	31.28	31.52	31.00	31.10	588188
2023-08-01	30.94	31.25	30.74	31.05	447395
2023-08-02	30.74	30.96	30.44	30.66	610923
2023-08-03	29.83	30.84	28.95	30.12	1448993
2023-08-04	30.39	31.26	30.27	30.86	701425
2023-08-07	31.04	31.88	31.04	31.33	359671
2023-08-08	31.03	31.21	30.41	31.16	589784
2023-08-09	31.09	31.11	30.13	30.35	595415
2023-08-10	30.40	31.34	30.40	30.80	326857
2023-08-11	30.73	31.02	30.59	30.70	240529
2023-08-14	30.45	30.66	30.28	30.65	310768
2023-08-15	30.38	30.59	29.99	30.27	683647
2023-08-16	30.16	30.44	29.98	30.26	374205
2023-08-17	30.39	30.65	29.93	30.08	452207
2023-08-18	29.82	30.02	29.66	29.92	242933
2023-08-21	30.09	30.12	29.24	29.30	657398
2023-08-22	29.27	29.27	28.80	28.77	426934
2023-08-23	28.70	29.32	28.51	29.11	246028
2023-08-24	29.02	29.12	28.63	28.64	223854
2023-08-25	28.80	29.07	28.58	29.02	457384
2023-08-28	29.18	29.48	28.88	29.13	437339
2023-08-29	29.36	30.26	29.09	30.00	489418
2023-08-30	29.92	30.22	29.89	30.14	296756
2023-08-31	30.17	30.18	29.70	29.82	374661
2023-09-01	30.05	30.29	29.74	30.17	290119
2023-09-05	29.98	30.06	29.25	29.27	342364
2023-09-06	29.13	29.39	28.70	28.74	314111
2023-09-07	28.51	28.70	28.19	28.27	271056
2023-09-08	28.29	28.41	28.12	28.19	263198
2023-09-11	28.38	28.55	28.22	28.31	468606
2023-09-12	28.25	28.85	28.24	28.70	227399
2023-09-13	28.58	28.61	28.14	28.32	452189
2023-09-14	28.52	28.69	28.08	28.15	627808
2023-09-15	28.03	28.53	27.88	28.37	712033
2023-09-18	28.37	28.37	28.07	28.16	349789
2023-09-19	28.23	28.34	27.61	27.90	277857
2023-09-20	28.00	28.40	27.87	27.96	342290
2023-09-21	27.72	27.72	27.29	27.34	601222
2023-09-22	27.47	27.64	27.16	27.25	441976
2023-09-25	27.16	27.70	26.99	27.67	363101
2023-09-26	27.47	27.73	27.11	27.15	452066
2023-09-27	27.30	27.70	27.09	27.66	474560
2023-09-28	27.66	27.85	27.49	27.74	289691
2023-09-29	28.10	28.35	27.89	28.01	456184
2023-10-02	28.02	28.28	27.73	27.74	408052
2023-10-03	27.62	27.83	27.53	27.75	519529
2023-10-04	27.72	28.28	27.72	28.09	445289
2023-10-05	28.14	28.20	27.80	28.00	234616
2023-10-06	27.85	28.47	27.74	28.25	476641
2023-10-09	28.05	28.55	28.05	28.50	287654
2023-10-10	28.69	29.19	28.58	28.85	421926
2023-10-11	28.95	29.58	28.95	29.53	511187
2023-10-12	29.55	29.55	28.58	28.89	422650
2023-10-13	28.86	29.26	28.86	29.26	477106
2023-10-16	29.33	29.65	29.10	29.31	348021
2023-10-17	29.20	29.97	29.20	29.89	451514
2023-10-18	29.68	30.00	29.40	29.46	404536
2023-10-19	29.45	29.45	28.84	29.04	605103
2023-10-20	29.11	29.34	29.01	29.04	240452
2023-10-23	28.82	28.99	28.53	28.63	250415
2023-10-24	28.71	29.08	28.60	28.67	279124
2023-10-25	28.47	28.87	28.32	28.34	566513
2023-10-26	28.32	28.50	27.90	28.04	503459
2023-10-27	28.18	28.29	27.24	27.28	392402
2023-10-30	27.61	28.22	27.61	28.08	804900
2023-10-31	28.18	28.58	28.00	28.41	422661
2023-11-01	28.52	28.52	27.86	27.94	558227
2023-11-02	29.25	32.43	28.95	32.34	1544274
2023-11-03	32.74	33.41	32.50	33.24	985513
2023-11-06	33.02	33.94	33.02	33.60	796413
2023-11-07	33.59	33.81	33.22	33.35	606501
2023-11-08	33.32	34.07	33.26	33.40	518640
2023-11-09	33.60	34.07	33.36	33.39	542068
2023-11-10	33.34	33.90	33.19	33.89	707118
2023-11-13	33.69	34.09	33.68	34.08	581636
2023-11-14	35.12	36.00	34.54	34.92	763471
2023-11-15	35.04	35.84	35.02	35.51	1083950
2023-11-16	35.36	35.68	35.15	35.26	674868
2023-11-17	35.51	35.78	35.27	35.73	994740
2023-11-20	35.87	36.02	35.39	35.79	529349
2023-11-21	35.68	35.85	35.53	35.65	709322
2023-11-22	35.72	35.89	35.48	35.57	594860
2023-11-24	35.68	36.02	35.61	35.90	239445
2023-11-27	35.73	36.07	35.58	35.91	424035
2023-11-28	35.95	36.25	35.73	35.74	486059
2023-11-29	35.96	36.10	35.54	35.79	385056
2023-11-30	35.81	36.30	35.60	36.21	651697
2023-12-01	36.16	37.16	36.00	37.14	1414760
2023-12-04	37.03	37.31	36.84	37.28	634137
2023-12-05	37.05	37.65	36.96	37.02	717523
2023-12-06	37.19	37.50	36.84	37.00	369052
2023-12-07	36.75	37.29	36.75	37.21	532933
2023-12-08	37.28	37.33	36.41	36.52	519532
2023-12-11	35.64	35.73	31.48	32.58	5632482
2023-12-12	33.00	34.09	33.00	33.94	2350363
2023-12-13	33.71	33.94	33.06	33.63	2199144
2023-12-14	34.11	34.19	33.05	33.07	3101942
2023-12-15	33.01	34.52	32.74	34.48	2307050
2023-12-18	34.20	34.80	33.64	33.78	1630910
2023-12-19	33.69	35.12	33.69	34.50	1224702
2023-12-20	34.48	34.56	33.14	33.15	1136935
2023-12-21	33.54	33.56	32.96	33.19	1043433
2023-12-22	33.17	33.19	32.51	32.71	1746756
2023-12-26	32.79	33.27	32.64	32.98	1404846
2023-12-27	33.00	33.16	32.84	32.91	807072
2023-12-28	32.81	33.22	32.80	33.16	815592
2023-12-29	33.12	33.41	33.00	33.06	990178
2024-01-02	32.71	32.98	32.36	32.41	935470
2024-01-03	32.11	32.51	31.94	32.41	851899
2024-01-04	32.40	32.53	32.00	32.14	1120797
2024-01-05	31.67	32.30	31.52	31.81	1395453
2024-01-08	31.87	31.94	31.44	31.50	957564
2024-01-09	31.36	31.55	30.94	31.44	857842
2024-01-10	31.51	31.73	31.32	31.46	652223
2024-01-11	31.73	31.79	30.94	31.55	923779
2024-01-12	31.61	31.73	31.10	31.45	1180195
2024-01-16	31.08	31.33	30.68	31.32	1229481
2024-01-17	30.90	31.63	30.84	31.61	741188
2024-01-18	31.72	32.17	31.72	32.11	560592
2024-01-19	32.06	32.17	31.22	32.10	617456
2024-01-22	32.23	32.54	32.13	32.40	661882
2024-01-23	32.42	32.55	32.00	32.23	549645
2024-01-24	32.50	32.62	32.14	32.15	1251672
2024-01-25	32.47	32.63	32.14	32.60	823129
2024-01-26	32.82	33.58	32.73	33.36	697132
2024-01-29	33.43	33.78	33.27	33.49	1252046
2024-01-30	33.32	33.91	33.19	33.90	629131
2024-01-31	33.82	34.14	32.83	33.01	753440
2024-02-01	33.31	34.23	33.31	33.88	585219
2024-02-02	33.72	33.77	33.36	33.69	327277
2024-02-05	33.45	33.61	32.75	33.20	459907
2024-02-06	33.21	33.97	33.21	33.61	764091
2024-02-07	33.55	33.93	33.51	33.86	645741
2024-02-08	34.00	34.22	33.62	33.93	388513
2024-02-09	33.96	34.32	33.77	34.23	346584
2024-02-12	34.24	34.77	34.15	34.64	815850
2024-02-13	33.90	34.02	33.34	33.63	563917
2024-02-14	33.91	34.38	33.86	34.35	359994
2024-02-15	34.72	34.93	34.17	34.72	525695
2024-02-16	34.61	34.81	34.41	34.54	339801
2024-02-20	34.28	34.37	33.78	33.87	757107
2024-02-21	35.18	36.61	34.83	35.16	1259142
2024-02-22	35.36	35.64	34.75	35.52	550646
2024-02-23	35.50	35.80	35.18	35.46	531226
2024-02-26	35.42	35.48	34.87	34.92	691467
2024-02-27	34.99	35.12	34.48	34.72	567352
2024-02-28	34.40	35.02	34.05	34.91	414649
2024-02-29	35.14	35.14	34.32	34.83	1165410
2024-03-01	35.00	35.22	34.50	34.61	721912
2024-03-04	34.46	34.97	34.41	34.51	417868
2024-03-05	34.39	34.75	34.13	34.15	595406
2024-03-06	34.21	34.58	34.11	34.33	407614
2024-03-07	34.48	34.81	34.38	34.40	348623
2024-03-08	34.41	34.59	33.93	34.07	309083
2024-03-11	33.94	34.03	33.41	33.68	3912730
2024-03-12	33.63	34.00	33.47	33.90	510645
2024-03-13	33.90	35.16	33.87	35.12	740896
2024-03-14	35.01	35.28	34.21	34.46	418452
2024-03-15	34.40	34.74	34.14	34.17	441803
2024-03-18	34.18	34.23	33.46	33.80	338806
2024-03-19	33.71	37.54	33.60	37.22	3294003
2024-03-20	38.34	38.87	37.50	37.85	3816268
2024-03-21	37.82	38.11	37.47	37.56	1627005
2024-03-22	37.55	37.59	36.61	37.43	874836
2024-03-25	37.43	38.00	37.36	37.39	485470
2024-03-26	37.30	37.33	36.64	36.66	938935
2024-03-27	36.84	36.91	36.40	36.61	420095
2024-03-28	36.61	37.27	36.61	37.13	450545
2024-04-01	37.15	37.43	36.86	37.10	416066
2024-04-02	37.00	37.12	36.41	36.56	517059
2024-04-03	36.62	37.60	36.36	36.79	1259969
2024-04-04	37.20	37.49	36.02	36.03	822225
2024-04-05	36.02	36.56	36.00	36.18	419476
2024-04-08	36.27	36.83	35.94	36.45	678725
2024-04-09	36.84	37.55	36.62	37.00	2004220
2024-04-10	36.35	36.92	36.22	36.69	436863
2024-04-11	36.77	36.87	36.03	36.22	745061
2024-04-12	35.94	36.12	35.26	35.59	802657
2024-04-15	35.86	36.04	35.09	35.33	590203
2024-04-16	35.30	36.25	35.06	35.97	1504559
2024-04-17	36.34	36.34	35.08	35.21	547128
2024-04-18	35.48	35.59	34.76	35.12	678774
2024-04-19	35.11	35.56	35.09	35.20	786554
2024-04-22	35.20	35.36	34.63	34.89	475114
2024-04-23	35.02	35.91	34.88	35.72	651147
2024-04-24	35.69	36.13	35.47	35.64	245193
2024-04-25	35.22	35.28	34.84	35.07	540622
2024-04-26	35.10	35.58	35.10	35.30	199185
2024-04-29	35.46	35.57	35.17	35.43	346894
2024-04-30	35.15	35.15	34.57	34.66	464164
2024-05-01	34.64	35.16	34.37	34.59	728272
2024-05-02	35.69	36.32	32.23	33.53	1644155
2024-05-03	33.82	34.40	33.10	33.10	434778
2024-05-06	33.19	33.39	32.97	33.08	490501
2024-05-07	33.06	33.21	32.42	32.64	410975
2024-05-08	32.34	33.25	32.32	33.22	926822
2024-05-09	33.15	33.17	32.34	32.64	400086
2024-05-10	32.57	33.68	32.57	33.59	853513
2024-05-13	33.72	34.16	33.66	34.00	738446
2024-05-14	34.20	34.64	34.20	34.56	658160
2024-05-15	34.66	35.34	34.50	35.13	677601
2024-05-16	35.02	35.81	35.02	35.57	847782
2024-05-17	35.68	35.72	34.62	35.38	1679293
2024-05-20	35.34	35.85	35.33	35.80	860953
2024-05-21	35.77	36.02	35.47	35.77	425841
2024-05-22	35.64	35.94	35.39	35.64	4935475
2024-05-23	35.64	36.15	35.43	35.55	447364
2024-05-24	35.66	37.69	35.51	37.62	2313784
2024-05-28	37.67	37.93	37.17	37.19	949636
2024-05-29	36.89	37.05	35.56	36.12	986761
2024-05-30	36.31	37.42	36.20	37.32	1411440
2024-05-31	37.50	38.30	37.11	38.27	834447
2024-06-03	38.30	38.30	37.57	37.67	687308
2024-06-04	37.51	37.78	37.10	37.13	436414
2024-06-05	37.23	38.30	37.23	38.02	658072
2024-06-06	37.97	38.65	37.88	38.20	754739
2024-06-07	37.99	38.72	37.92	38.35	541430
2024-06-10	38.22	39.07	38.14	38.15	781803
2024-06-11	38.00	38.62	37.89	38.11	550907
2024-06-12	38.60	39.01	38.02	38.10	500646
2024-06-13	38.01	38.06	37.61	37.72	375333
2024-06-14	37.45	37.75	37.26	37.56	390559
2024-06-17	37.40	38.07	37.39	37.89	456438
2024-06-18	37.95	38.07	37.68	37.90	469453
2024-06-20	37.86	38.22	37.65	37.92	504108
2024-06-21	38.08	38.17	37.69	37.79	582510
2024-06-24	37.76	38.56	37.76	38.23	527755
2024-06-25	38.33	38.33	37.74	37.83	482874
2024-06-26	37.66	37.98	36.91	37.63	468493
2024-06-27	37.64	37.95	37.50	37.91	504977
2024-06-28	37.80	38.09	37.59	37.92	632604
2024-07-01	38.16	38.16	37.61	37.71	420197
2024-07-02	37.59	38.11	37.48	38.08	566797
2024-07-03	38.16	38.69	38.03	38.54	401701
2024-07-05	38.78	38.92	38.25	38.31	319837
2024-07-08	38.46	38.93	38.46	38.65	310147
2024-07-09	38.65	39.12	38.36	38.37	381016
2024-07-10	38.45	39.12	38.45	39.05	405347
2024-07-11	39.24	39.45	39.08	39.36	459562
2024-07-12	39.50	40.02	39.46	39.56	393814
2024-07-15	39.57	39.81	39.21	39.25	337984
2024-07-16	39.21	40.12	39.21	39.64	529121
2024-07-17	39.60	39.80	39.22	39.54	444341
2024-07-18	39.56	40.05	38.98	39.26	408866
2024-07-19	39.04	39.72	39.04	39.39	303025
2024-07-22	39.54	39.72	39.32	39.38	529830
2024-07-23	39.38	39.68	39.14	39.20	624112
2024-07-24	39.02	39.64	38.86	38.91	526477
2024-07-25	38.84	39.54	38.67	39.03	577332
2024-07-26	39.32	40.24	39.32	39.93	490971
2024-07-29	40.00	40.08	39.75	40.00	415939
2024-07-30	40.00	40.59	40.00	40.35	551275
2024-07-31	40.62	41.23	40.49	40.67	600100
2024-08-01	40.74	42.00	40.05	41.29	965047
2024-08-02	41.09	41.79	40.37	41.34	974579
2024-08-05	40.27	41.16	39.89	40.62	884713
2024-08-06	40.62	40.73	40.06	40.14	612656
2024-08-07	40.49	40.88	39.96	39.98	578499
2024-08-08	40.36	41.59	40.31	41.38	767128
2024-08-09	41.48	41.81	41.34	41.70	529095
2024-08-12	41.67	42.09	41.32	41.46	428025
2024-08-13	41.58	42.04	41.45	41.87	686606
2024-08-14	41.99	42.11	41.47	41.60	512678
2024-08-15	42.12	42.36	41.79	41.94	648634
2024-08-16	42.00	42.29	41.75	42.19	663304
2024-08-19	42.24	42.64	42.19	42.51	633992
2024-08-20	42.62	42.88	42.43	42.61	652976
2024-08-21	42.91	43.00	42.55	42.41	4193356
2024-08-22	42.03	42.50	41.87	41.99	517595
2024-08-23	42.17	42.90	42.12	42.53	851632
2024-08-26	42.60	43.92	42.60	43.72	612173
2024-08-27	43.72	44.90	43.59	44.88	697400
2024-08-28	44.71	45.18	44.59	44.66	777513
2024-08-29	44.80	45.32	44.76	45.07	497089
2024-08-30	45.10	45.65	44.98	45.63	701342
2024-09-03	45.41	45.71	44.35	44.45	765439
2024-09-04	44.34	44.88	44.00	44.77	656705
2024-09-05	44.97	44.99	44.04	44.07	447877
2024-09-06	44.05	44.50	43.63	44.02	421589
2024-09-09	44.08	44.43	43.86	44.01	479802
2024-09-10	44.05	44.12	43.48	44.06	434750
2024-09-11	43.92	44.99	43.89	44.87	626121
2024-09-12	44.81	45.07	44.51	44.76	404946
2024-09-13	45.09	45.17	44.79	45.00	451362
2024-09-16	45.16	45.66	45.16	45.58	428205
2024-09-17	45.55	46.01	45.43	45.57	325914
2024-09-18	45.57	46.66	45.57	46.10	881911
2024-09-19	46.44	46.68	46.14	46.31	589430
2024-09-20	46.20	46.30	45.55	45.72	790339
2024-09-23	45.90	46.53	45.71	46.51	375840
2024-09-24	46.51	46.98	46.39	46.93	409064
2024-09-25	47.13	47.36	46.76	46.95	500877
2024-09-26	47.23	47.75	47.10	47.50	446227
2024-09-27	47.31	47.73	46.79	46.85	541674
2024-09-30	46.98	47.17	46.54	47.11	518517
2024-10-01	46.88	47.31	46.72	46.94	639662
2024-10-02	46.66	47.17	46.56	46.81	382333
2024-10-03	46.83	47.02	46.59	46.75	367644
2024-10-04	46.82	47.17	46.65	46.97	397981
2024-10-07	47.03	47.09	46.54	46.75	351913
2024-10-08	46.72	47.39	46.68	47.36	441763
2024-10-09	47.37	47.57	47.16	47.45	421230
2024-10-10	47.29	47.38	46.62	46.71	488858
2024-10-11	46.69	47.72	46.62	47.66	473816
2024-10-14	47.46	47.76	47.02	47.48	419706
2024-10-15	47.34	48.01	47.30	47.53	493667
2024-10-16	47.81	47.99	47.55	47.61	292939
2024-10-17	47.65	47.90	47.35	47.41	529743
2024-10-18	47.66	47.67	47.36	47.54	434620
2024-10-21	47.34	47.51	47.04	47.22	365431
2024-10-22	47.03	47.41	46.82	46.82	335185
2024-10-23	46.74	47.09	46.64	46.95	373907
2024-10-24	46.90	47.97	46.90	47.89	544127
2024-10-25	48.30	48.51	47.96	48.07	470263
2024-10-28	48.22	48.96	48.15	48.34	393233
2024-10-29	48.19	48.77	48.15	48.58	328732
2024-10-30	48.40	48.91	48.29	48.37	468071
2024-10-31	49.64	49.64	48.23	48.90	760768
2024-11-01	49.19	49.92	49.05	49.66	531424
2024-11-04	49.74	50.12	48.87	49.12	675640
2024-11-05	48.87	50.37	48.87	50.23	658097
2024-11-06	50.58	50.58	48.94	49.47	1198444
2024-11-07	50.03	50.03	48.88	49.20	654283
2024-11-08	48.88	49.29	48.75	49.27	1095306
2024-11-11	49.39	49.79	48.62	48.70	961584
2024-11-12	48.59	48.91	47.90	48.85	607915
2024-11-13	48.93	49.64	48.32	48.48	635897
2024-11-14	48.46	48.67	47.55	48.13	804135
2024-11-15	48.08	48.41	47.92	48.29	438590
2024-11-18	48.13	48.66	48.13	48.63	312153
2024-11-19	48.24	48.92	48.11	48.91	608203
2024-11-20	48.92	49.32	48.60	48.81	4462100
2024-11-21	48.96	49.54	48.63	49.48	466712
2024-11-22	49.76	50.12	49.62	49.83	376273
2024-11-25	50.07	50.43	49.58	50.00	674780
2024-11-26	49.76	49.76	49.08	49.55	452471
2024-11-27	49.57	49.88	49.34	49.56	283871
2024-11-29	49.62	49.90	49.56	49.62	150287
2024-12-02	49.73	50.60	49.68	50.11	470403
2024-12-03	50.21	50.53	49.95	50.09	539504
2024-12-04	49.96	50.32	49.23	49.40	727781
2024-12-05	49.41	49.74	49.00	49.12	653640
2024-12-06	49.20	49.20	48.20	48.24	397964
2024-12-09	48.15	48.83	47.69	47.84	632534
2024-12-10	47.85	48.41	47.72	48.26	612051
2024-12-11	48.33	48.99	48.19	48.82	502531
2024-12-12	49.00	49.46	48.79	48.83	553679
2024-12-13	48.99	49.24	48.13	48.82	639526
2024-12-16	48.75	49.39	48.55	48.64	421480
2024-12-17	48.61	48.65	48.35	48.48	317929
2024-12-18	48.47	48.47	46.99	47.02	433494
2024-12-19	47.41	47.65	46.73	46.77	298970
2024-12-20	46.53	47.33	46.45	46.78	712813
2024-12-23	46.54	47.10	46.40	46.75	616781
2024-12-24	46.86	46.97	46.55	46.83	355843
2024-12-26	46.54	47.32	46.54	47.22	511884
2024-12-27	47.07	47.29	46.51	46.86	343386
2024-12-30	46.64	46.64	45.57	46.28	367684
2024-12-31	46.14	47.08	46.14	47.05	543813
2025-01-02	47.11	47.36	46.61	46.74	280152
2025-01-03	46.59	46.93	46.30	46.91	284841
2025-01-06	47.05	48.09	46.96	47.10	293364
2025-01-07	47.36	47.36	46.26	46.50	324921
2025-01-08	46.25	47.03	45.96	46.98	617040
2025-01-10	47.96	48.70	47.52	48.30	1027160
2025-01-13	47.90	48.26	47.74	47.97	719928
2025-01-14	48.02	49.41	48.02	49.19	1301679
2025-01-15	49.78	50.02	49.16	49.57	615737
2025-01-16	49.59	49.67	49.25	49.49	388750
2025-01-17	49.59	49.81	49.38	49.75	364537
2025-01-21	50.25	51.15	50.22	51.02	455596
2025-01-22	50.55	51.08	50.52	50.87	261847
2025-01-23	50.54	51.18	50.22	51.03	346265
2025-01-24	50.96	51.26	50.80	51.16	361192
2025-01-27	51.00	51.25	50.78	51.14	347035
2025-01-28	50.98	52.18	50.98	51.80	482200
2025-01-29	51.86	52.20	51.50	51.66	378966
2025-01-30	51.96	52.87	51.86	52.41	336162
2025-01-31	52.19	52.46	51.55	51.61	466454
2025-02-03	50.44	51.38	50.07	51.09	621527
2025-02-04	51.39	52.00	51.32	51.55	356955
2025-02-05	52.03	52.56	51.72	52.49	618731
2025-02-06	52.77	53.29	51.86	51.93	561456
2025-02-07	51.95	52.15	51.15	51.18	570739
2025-02-10	51.24	51.41	50.62	50.69	675165
2025-02-11	50.51	50.89	50.39	50.78	467348
2025-02-12	50.25	50.59	50.19	50.50	405205
2025-02-13	50.53	51.07	50.53	51.06	283248
2025-02-14	51.03	51.12	50.66	50.95	445180
2025-02-18	50.90	51.98	50.85	51.98	882964
2025-02-19	51.22	54.12	51.06	53.90	1248519
2025-02-20	53.71	55.12	53.57	55.09	747173
2025-02-21	55.06	55.39	54.07	54.17	541067
2025-02-24	54.39	54.99	54.06	54.12	451736
2025-02-25	54.07	54.64	53.80	54.47	515621
2025-02-26	54.39	55.13	54.03	54.68	392496
2025-02-27	54.78	54.78	53.78	53.78	450066
2025-02-28	53.80	54.06	53.39	54.03	611504
2025-03-03	54.24	54.60	52.47	52.92	482306
2025-03-04	52.31	52.62	50.89	50.91	750720
2025-03-05	51.13	51.48	50.65	51.04	449180
2025-03-06	50.37	51.12	50.06	50.28	465459
2025-03-07	49.98	50.07	48.77	49.51	398041
2025-03-10	48.97	50.10	48.50	49.24	3623351
2025-03-11	49.01	49.04	47.11	47.98	700442

Explore More About GIL

Coins representing dividend payouts and trends

GIL Dividend History

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

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

GIL Stock Split History

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

Graph showing historical stock prices and market trends

GIL Historical Prices

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

Web Analytics