GIL Historical Prices

Summary

Key Stock Metrics

37.16

(April 9, 2025)

52-Week Low

65.43

(December 18, 2025)

52-Week High

65.43

(December 18, 2025)

All-Time High

64.48

(January 5, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-19	0.88	0.88	0.81	0.81	653600
1998-06-22	0.83	0.83	0.81	0.83	344800
1998-06-23	0.83	0.85	0.83	0.84	148000
1998-06-24	0.84	0.84	0.84	0.84	30400
1998-06-25	0.84	0.86	0.84	0.84	76800
1998-06-26	0.84	0.86	0.84	0.86	88000
1998-06-29	0.84	0.84	0.81	0.82	204800
1998-06-30	0.83	0.83	0.81	0.81	34400
1998-07-01	0.80	0.81	0.79	0.80	184000
1998-07-02	0.79	0.79	0.78	0.79	112800
1998-07-06	0.80	0.80	0.80	0.80	6400
1998-07-07	0.80	0.80	0.75	0.75	476800
1998-07-08	0.75	0.80	0.75	0.78	182400
1998-07-09	0.80	0.81	0.77	0.81	116000
1998-07-10	0.84	0.84	0.81	0.81	197600
1998-07-13	0.84	0.85	0.84	0.85	94400
1998-07-14	0.87	1.00	0.87	0.96	1026400
1998-07-15	0.94	0.95	0.89	0.94	594400
1998-07-16	0.95	0.97	0.93	0.96	326400
1998-07-17	0.98	1.03	0.98	1.00	394400
1998-07-20	1.00	1.08	1.00	1.05	270400
1998-07-21	1.08	1.08	1.05	1.05	304000
1998-07-22	1.06	1.09	1.05	1.05	256000
1998-07-23	1.01	1.05	1.01	1.01	99200
1998-07-24	1.02	1.02	1.00	1.00	42400
1998-07-27	1.00	1.02	1.00	1.02	33600
1998-07-28	1.03	1.09	1.00	1.06	160000
1998-07-29	1.07	1.07	1.02	1.05	94400
1998-07-30	1.05	1.05	1.02	1.03	87200
1998-07-31	1.03	1.03	1.02	1.02	40800
1998-08-03	1.03	1.06	1.03	1.05	106400
1998-08-04	1.06	1.06	1.02	1.02	36800
1998-08-05	1.03	1.03	1.02	1.03	25600
1998-08-06	1.02	1.02	1.02	1.02	15200
1998-08-07	1.00	1.02	1.00	1.02	34400
1998-08-10	1.03	1.11	1.03	1.11	318400
1998-08-11	1.09	1.13	1.09	1.11	56800
1998-08-12	1.13	1.17	1.12	1.14	92000
1998-08-13	1.17	1.20	1.14	1.16	206400
1998-08-14	1.17	1.17	1.10	1.10	100800
1998-08-17	1.09	1.09	1.03	1.03	125600
1998-08-18	1.05	1.05	1.04	1.04	16000
1998-08-19	1.05	1.05	1.05	1.05	4800
1998-08-20	1.02	1.05	1.02	1.05	32800
1998-08-21	1.04	1.04	1.01	1.01	38400
1998-08-24	1.02	1.02	1.01	1.02	24000
1998-08-25	1.03	1.03	0.93	0.98	102400
1998-08-26	1.00	1.00	0.98	0.98	7200
1998-08-27	0.97	0.97	0.94	0.94	27200
1998-08-28	0.92	0.92	0.92	0.92	8000
1998-08-31	0.91	0.91	0.84	0.84	39200
1998-09-01	0.83	0.89	0.83	0.86	54400
1998-09-02	0.88	0.90	0.88	0.90	20800
1998-09-03	0.90	0.90	0.88	0.88	13600
1998-09-04	0.89	0.94	0.86	0.92	89600
1998-09-08	0.94	0.94	0.92	0.94	10400
1998-09-11	0.92	0.92	0.91	0.91	5600
1998-09-14	0.92	0.92	0.92	0.92	800
1998-09-15	0.94	0.94	0.94	0.94	4800
1998-09-16	0.92	0.92	0.91	0.91	24000
1998-09-18	0.91	0.91	0.91	0.91	2400
1998-09-22	0.91	0.91	0.90	0.90	7200
1998-09-23	0.93	0.95	0.92	0.94	43200
1998-09-24	0.92	0.92	0.92	0.92	1600
1998-09-28	0.94	0.95	0.94	0.95	8000
1998-09-29	0.95	0.95	0.93	0.93	5600
1998-09-30	0.95	0.95	0.95	0.95	3200
1998-10-01	0.94	0.95	0.91	0.91	16800
1998-10-02	0.90	0.90	0.89	0.89	16000
1998-10-05	0.91	0.91	0.88	0.88	28000
1998-10-06	0.90	0.91	0.90	0.91	28000
1998-10-08	0.90	0.90	0.87	0.88	17600
1998-10-12	0.91	0.91	0.91	0.91	16000
1998-10-13	0.91	0.91	0.90	0.90	62400
1998-10-14	0.91	0.91	0.91	0.91	800
1998-10-15	0.91	0.91	0.91	0.91	1600
1998-10-19	0.92	0.92	0.92	0.92	4800
1998-10-20	0.94	0.94	0.91	0.91	13600
1998-10-21	0.90	0.91	0.90	0.91	9600
1998-10-22	0.89	0.89	0.89	0.89	8000
1998-10-23	0.89	0.91	0.89	0.91	24000
1998-10-26	0.91	0.91	0.88	0.88	29600
1998-10-27	0.88	0.89	0.86	0.89	35200
1998-10-28	0.88	0.88	0.83	0.84	68000
1998-10-29	0.84	0.84	0.80	0.83	38400
1998-10-30	0.84	0.84	0.82	0.83	20800
1998-11-02	0.83	0.83	0.81	0.83	11200
1998-11-04	0.84	0.84	0.83	0.84	40000
1998-11-05	0.84	0.84	0.80	0.80	80800
1998-11-06	0.81	0.84	0.81	0.83	125600
1998-11-09	0.82	0.87	0.82	0.87	24800
1998-11-10	0.85	0.87	0.85	0.86	38400
1998-11-11	0.88	0.89	0.88	0.88	34400
1998-11-12	0.90	0.90	0.90	0.90	3200
1998-11-13	0.90	0.94	0.88	0.89	119200
1998-11-16	0.88	0.88	0.86	0.86	24800
1998-11-17	0.88	0.88	0.86	0.88	9600
1998-11-18	0.87	0.87	0.84	0.84	40000
1998-11-19	0.86	0.88	0.86	0.88	12000
1998-11-20	0.88	0.88	0.86	0.88	106400
1998-11-23	0.88	0.91	0.88	0.89	41600
1998-11-24	0.89	0.93	0.88	0.90	47200
1998-11-25	0.91	0.94	0.91	0.93	24000
1998-11-27	0.93	0.93	0.93	0.93	1600
1998-11-30	0.95	0.95	0.94	0.95	164000
1998-12-01	0.92	0.92	0.91	0.91	28800
1998-12-02	0.91	0.91	0.89	0.91	35200
1998-12-03	0.91	0.91	0.90	0.90	23200
1998-12-04	0.91	0.91	0.90	0.91	19200
1998-12-07	0.90	0.90	0.86	0.88	164000
1998-12-08	0.90	0.90	0.87	0.88	28800
1998-12-09	0.87	0.94	0.87	0.94	84800
1998-12-10	0.97	1.05	0.97	0.99	685600
1998-12-11	1.01	1.01	0.95	0.95	104000
1998-12-14	0.97	0.98	0.94	0.97	90400
1998-12-15	0.98	0.98	0.97	0.98	62400
1998-12-16	0.97	0.97	0.91	0.91	104800
1998-12-17	0.91	0.93	0.91	0.93	76000
1998-12-18	0.91	0.93	0.91	0.93	12800
1998-12-21	0.93	0.93	0.93	0.93	6400
1998-12-22	0.91	0.92	0.89	0.91	78400
1998-12-23	0.92	0.97	0.92	0.97	128000
1998-12-24	0.98	0.98	0.96	0.98	30400
1998-12-28	0.98	0.98	0.97	0.97	2400
1998-12-29	0.96	0.96	0.96	0.96	6400
1998-12-30	0.96	1.00	0.96	0.99	32000
1998-12-31	1.02	1.05	1.02	1.05	36000
1999-01-04	1.06	1.08	1.06	1.06	12800
1999-01-05	1.08	1.09	1.03	1.03	156800
1999-01-06	1.05	1.05	1.02	1.03	137600
1999-01-07	1.05	1.05	0.98	0.98	49600
1999-01-08	1.02	1.02	0.98	1.00	28800
1999-01-11	0.98	0.98	0.95	0.95	73600
1999-01-12	0.97	0.97	0.94	0.95	47200
1999-01-13	0.95	0.95	0.92	0.92	16800
1999-01-14	0.94	0.95	0.92	0.92	35200
1999-01-15	0.94	0.95	0.94	0.95	16000
1999-01-19	0.96	0.96	0.96	0.96	10400
1999-01-20	0.96	0.97	0.96	0.97	69600
1999-01-21	0.95	0.95	0.94	0.94	214400
1999-01-22	0.94	0.94	0.94	0.94	1600
1999-01-25	0.95	0.98	0.95	0.95	1237600
1999-01-26	0.97	1.09	0.97	1.09	626400
1999-01-27	1.09	1.09	1.08	1.09	180000
1999-01-28	1.09	1.13	1.09	1.13	1240000
1999-01-29	1.10	1.16	1.10	1.16	44000
1999-02-01	1.17	1.17	1.16	1.17	88000
1999-02-02	1.16	1.17	1.16	1.17	21600
1999-02-03	1.19	1.34	1.19	1.31	167200
1999-02-04	1.36	1.50	1.35	1.38	419200
1999-02-05	1.36	1.38	1.34	1.38	220000
1999-02-08	1.36	1.36	1.34	1.34	8800
1999-02-09	1.36	1.38	1.33	1.34	421600
1999-02-10	1.38	1.44	1.38	1.39	312800
1999-02-11	1.38	1.43	1.38	1.41	544800
1999-02-12	1.42	1.50	1.42	1.50	59200
1999-02-16	1.50	1.56	1.50	1.53	336000
1999-02-17	1.56	1.56	1.55	1.56	178400
1999-02-18	1.55	1.59	1.55	1.59	207200
1999-02-19	1.59	1.61	1.59	1.61	80000
1999-02-22	1.61	1.64	1.59	1.60	956800
1999-02-23	1.63	1.67	1.63	1.66	357600
1999-02-24	1.67	1.67	1.64	1.64	55200
1999-02-25	1.63	1.64	1.61	1.61	52800
1999-02-26	1.62	1.63	1.61	1.62	101600
1999-03-01	1.62	1.62	1.55	1.55	100000
1999-03-02	1.52	1.53	1.48	1.50	173600
1999-03-03	1.49	1.53	1.49	1.52	60000
1999-03-04	1.52	1.52	1.51	1.52	160000
1999-03-05	1.54	1.56	1.54	1.56	48000
1999-03-08	1.56	1.58	1.55	1.58	54400
1999-03-09	1.59	1.63	1.59	1.61	368000
1999-03-10	1.59	1.59	1.59	1.59	16800
1999-03-11	1.59	1.61	1.58	1.58	22400
1999-03-12	1.56	1.59	1.56	1.56	48000
1999-03-15	1.56	1.59	1.56	1.59	25600
1999-03-16	1.58	1.59	1.58	1.59	19200
1999-03-17	1.59	1.59	1.59	1.59	12000
1999-03-18	1.58	1.58	1.53	1.55	35200
1999-03-19	1.53	1.56	1.53	1.55	66400
1999-03-22	1.53	1.56	1.53	1.55	49600
1999-03-23	1.55	1.55	1.53	1.53	56800
1999-03-24	1.52	1.52	1.50	1.50	19200
1999-03-25	1.52	1.52	1.52	1.52	304800
1999-03-26	1.51	1.52	1.50	1.52	17600
1999-03-29	1.50	1.50	1.50	1.50	30400
1999-03-30	1.50	1.50	1.50	1.50	21600
1999-03-31	1.52	1.55	1.51	1.53	52000
1999-04-01	1.52	1.55	1.52	1.55	44000
1999-04-05	1.53	1.59	1.53	1.59	44000
1999-04-06	1.61	1.62	1.60	1.60	21600
1999-04-07	1.62	1.64	1.59	1.63	180000
1999-04-08	1.63	1.63	1.63	1.63	88800
1999-04-09	1.61	1.63	1.61	1.63	508000
1999-04-12	1.63	1.63	1.61	1.63	138400
1999-04-13	1.62	1.62	1.61	1.61	33600
1999-04-14	1.59	1.61	1.58	1.60	138400
1999-04-15	1.59	1.61	1.59	1.61	23200
1999-04-16	1.59	1.59	1.59	1.59	8000
1999-04-20	1.59	1.61	1.55	1.56	48800
1999-04-21	1.55	1.55	1.53	1.55	4000
1999-04-22	1.56	1.56	1.56	1.56	2400
1999-04-23	1.56	1.58	1.53	1.58	62400
1999-04-26	1.56	1.56	1.56	1.56	3200
1999-04-27	1.58	1.58	1.56	1.56	4000
1999-04-28	1.55	1.61	1.53	1.61	37600
1999-04-29	1.63	1.68	1.63	1.66	61600
1999-04-30	1.68	1.69	1.67	1.68	21600
1999-05-03	1.68	1.68	1.66	1.66	28800
1999-05-04	1.66	1.80	1.66	1.80	357600
1999-05-05	1.81	1.82	1.75	1.78	101600
1999-05-06	1.78	1.78	1.77	1.77	7200
1999-05-07	1.73	1.73	1.64	1.69	293600
1999-05-10	1.66	1.66	1.58	1.58	142400
1999-05-11	1.56	1.56	1.48	1.55	342400
1999-05-12	1.58	1.61	1.55	1.58	5160000
1999-05-13	1.59	1.66	1.58	1.64	1123200
1999-05-14	1.61	1.65	1.59	1.63	444000
1999-05-17	1.63	1.64	1.63	1.64	452000
1999-05-18	1.67	1.68	1.66	1.68	395200
1999-05-19	1.68	1.88	1.67	1.87	503200
1999-05-20	1.89	2.06	1.89	1.96	839200
1999-05-21	1.95	2.03	1.95	2.01	736000
1999-05-24	2.00	2.02	1.99	2.01	84000
1999-05-25	2.00	2.05	2.00	2.03	728800
1999-05-26	2.04	2.04	1.98	2.01	275200
1999-05-27	1.99	2.00	1.97	1.97	117600
1999-05-28	1.97	1.98	1.97	1.97	28000
1999-06-01	1.96	2.00	1.96	1.98	82400
1999-06-02	1.98	2.00	1.97	1.97	48000
1999-06-03	1.98	1.99	1.97	1.98	46400
1999-06-04	1.99	1.99	1.98	1.98	20000
1999-06-07	1.95	2.03	1.95	2.02	852800
1999-06-08	2.03	2.03	2.00	2.00	17600
1999-06-09	2.02	2.06	2.02	2.05	306400
1999-06-10	2.05	2.07	2.05	2.07	116000
1999-06-11	2.08	2.20	2.08	2.20	622400
1999-06-14	2.21	2.26	2.21	2.24	603200
1999-06-15	2.24	2.28	2.24	2.26	296000
1999-06-16	2.29	2.30	2.26	2.28	332800
1999-06-17	2.31	2.34	2.30	2.34	207200
1999-06-18	2.34	2.40	2.33	2.40	148800
1999-06-21	2.39	2.39	2.33	2.34	78400
1999-06-22	2.34	2.34	2.25	2.25	556000
1999-06-23	2.25	2.27	2.23	2.25	76000
1999-06-24	2.23	2.30	2.23	2.29	38400
1999-06-25	2.28	2.28	2.25	2.27	135200
1999-06-28	2.27	2.27	2.23	2.24	83200
1999-06-29	2.23	2.23	2.12	2.12	236000
1999-06-30	2.12	2.12	2.11	2.11	65600
1999-07-01	2.09	2.09	2.05	2.06	88800
1999-07-02	2.06	2.06	2.05	2.05	34400
1999-07-06	2.05	2.05	2.02	2.03	104000
1999-07-07	2.02	2.02	2.00	2.00	209600
1999-07-08	2.00	2.04	2.00	2.04	323200
1999-07-09	2.05	2.05	2.03	2.05	169600
1999-07-12	2.06	2.11	2.05	2.11	291200
1999-07-13	2.11	2.13	2.09	2.12	143200
1999-07-14	2.13	2.16	2.13	2.14	328800
1999-07-15	2.15	2.15	2.15	2.15	3200
1999-07-16	2.14	2.14	2.10	2.13	96800
1999-07-19	2.14	2.19	2.14	2.17	50400
1999-07-20	2.18	2.19	2.16	2.17	122400
1999-07-21	2.17	2.18	2.16	2.18	52800
1999-07-22	2.19	2.23	2.19	2.23	811200
1999-07-23	2.24	2.27	2.24	2.27	105600
1999-07-26	2.28	2.34	2.27	2.34	125600
1999-07-27	2.33	2.61	2.33	2.52	535200
1999-07-28	2.53	2.78	2.52	2.75	496800
1999-07-29	2.72	2.75	2.63	2.63	1155200
1999-07-30	2.64	2.64	2.56	2.57	228800
1999-08-02	2.59	2.59	2.59	2.59	4000
1999-08-03	2.61	2.80	2.61	2.72	810400
1999-08-04	2.73	2.73	2.62	2.63	688000
1999-08-05	2.61	2.65	2.59	2.65	769600
1999-08-06	2.66	3.03	2.64	2.97	4157600
1999-08-09	2.94	2.94	2.84	2.84	1068000
1999-08-10	2.84	2.85	2.83	2.83	118400
1999-08-11	2.81	2.82	2.73	2.74	368800
1999-08-12	2.74	2.74	2.67	2.67	49600
1999-08-13	2.66	2.66	2.48	2.50	581600
1999-08-16	2.49	2.49	2.42	2.43	204000
1999-08-17	2.45	2.45	2.42	2.44	352000
1999-08-18	2.44	2.47	2.44	2.47	896000
1999-08-19	2.47	2.48	2.47	2.47	440000
1999-08-20	2.48	2.50	2.48	2.48	1214400
1999-08-23	2.48	2.48	2.45	2.45	272800
1999-08-24	2.46	2.47	2.45	2.45	563200
1999-08-25	2.45	2.45	2.38	2.40	368000
1999-08-26	2.40	2.40	2.32	2.34	320000
1999-08-27	2.31	2.34	2.30	2.30	1238400
1999-08-30	2.28	2.30	2.28	2.29	99200
1999-08-31	2.30	2.37	2.30	2.34	887200
1999-09-01	2.36	2.44	2.36	2.44	684000
1999-09-02	2.44	2.45	2.42	2.43	188800
1999-09-03	2.44	2.47	2.42	2.44	158400
1999-09-07	2.45	2.45	2.44	2.45	198400
1999-09-08	2.45	2.53	2.45	2.52	337600
1999-09-09	2.52	2.52	2.48	2.49	148000
1999-09-10	2.48	2.50	2.47	2.48	44000
1999-09-13	2.48	2.48	2.47	2.48	83200
1999-09-14	2.48	2.48	2.41	2.41	147200
1999-09-15	2.43	2.43	2.39	2.41	1302400
1999-09-16	2.39	2.42	2.39	2.42	752000
1999-09-17	2.44	2.44	2.42	2.44	120000
1999-09-20	2.44	2.44	2.39	2.39	52800
1999-09-21	2.39	2.40	2.38	2.38	84800
1999-09-22	2.40	2.40	2.36	2.36	60800
1999-09-23	2.37	2.37	2.34	2.34	13600
1999-09-24	2.33	2.33	2.30	2.30	66400
1999-09-27	2.34	2.34	2.25	2.25	168800
1999-09-28	2.26	2.26	2.22	2.22	68800
1999-09-29	2.20	2.20	2.17	2.18	284800
1999-09-30	2.16	2.16	2.14	2.16	405600
1999-10-01	2.13	2.13	2.10	2.10	161600
1999-10-04	2.12	2.12	2.09	2.09	42400
1999-10-05	2.09	2.09	2.09	2.09	21600
1999-10-06	2.06	2.06	2.00	2.00	988000
1999-10-07	1.98	1.98	1.81	1.84	458400
1999-10-08	1.81	1.97	1.81	1.95	891200
1999-10-11	1.97	2.13	1.95	2.09	188800
1999-10-12	2.10	2.16	2.01	2.05	520800
1999-10-13	2.02	2.02	1.98	2.02	52000
1999-10-14	2.04	2.05	2.02	2.05	128000
1999-10-15	2.03	2.03	1.95	1.96	127200
1999-10-18	1.99	2.00	1.88	1.91	280800
1999-10-19	1.92	2.00	1.92	1.94	120000
1999-10-20	1.95	1.98	1.95	1.98	228000
1999-10-21	1.97	1.98	1.97	1.98	55200
1999-10-22	2.00	2.02	1.98	1.98	96000
1999-10-25	2.00	2.01	1.97	2.01	103200
1999-10-26	2.02	2.41	2.02	2.38	430400
1999-10-27	2.41	2.41	2.29	2.29	83200
1999-10-28	2.30	2.30	2.25	2.26	360000
1999-10-29	2.26	2.41	2.26	2.38	1878400
1999-11-01	2.41	2.41	2.34	2.35	64800
1999-11-02	2.35	2.35	2.33	2.34	287200
1999-11-03	2.35	2.36	2.34	2.35	169600
1999-11-04	2.38	2.39	2.38	2.38	477600
1999-11-05	2.38	2.42	2.38	2.42	232800
1999-11-08	2.41	2.43	2.39	2.40	242400
1999-11-09	2.43	2.45	2.40	2.41	176000
1999-11-10	2.41	2.41	2.38	2.38	415200
1999-11-11	2.39	2.41	2.38	2.38	160000
1999-11-12	2.38	2.39	2.36	2.36	267200
1999-11-15	2.34	2.35	2.33	2.33	70400
1999-11-16	2.33	2.34	2.30	2.30	27200
1999-11-17	2.30	2.30	2.26	2.26	377600
1999-11-18	2.26	2.26	2.16	2.26	127200
1999-11-19	2.23	2.36	2.23	2.36	264000
1999-11-22	2.37	2.42	2.36	2.42	144000
1999-11-23	2.42	2.42	2.28	2.28	136000
1999-11-24	2.30	2.30	2.13	2.23	516800
1999-11-26	2.25	2.29	2.25	2.27	28000
1999-11-29	2.26	2.26	2.20	2.23	80000
1999-11-30	2.22	2.22	2.14	2.19	104000
1999-12-01	2.23	2.23	2.08	2.13	204800
1999-12-02	2.15	2.17	2.14	2.14	53600
1999-12-03	2.16	2.34	2.16	2.34	759200
1999-12-06	2.45	2.49	2.34	2.39	563200
1999-12-07	2.36	2.41	2.35	2.41	151200
1999-12-08	2.41	2.53	2.41	2.52	316800
1999-12-09	2.52	2.55	2.47	2.53	689600
1999-12-10	2.56	2.78	2.53	2.75	1209600
1999-12-13	2.72	2.83	2.72	2.83	464000
1999-12-14	2.84	2.88	2.83	2.88	936800
1999-12-15	2.91	2.95	2.88	2.91	190400
1999-12-16	2.95	2.95	2.88	2.88	224000
1999-12-17	2.88	2.88	2.81	2.82	864000
1999-12-20	2.75	2.76	2.70	2.70	252800
1999-12-21	2.68	2.68	2.50	2.50	233600
1999-12-22	2.47	2.47	2.30	2.36	481600
1999-12-23	2.36	2.43	2.36	2.38	574400
1999-12-27	2.38	2.38	2.38	2.38	11200
1999-12-28	2.36	2.36	2.33	2.33	8800
1999-12-29	2.31	2.31	2.23	2.23	1000000
1999-12-30	2.23	2.27	2.23	2.23	678400
1999-12-31	2.27	2.27	2.27	2.27	25600
2000-01-03	2.25	2.28	2.22	2.23	514400
2000-01-04	2.22	2.25	2.20	2.23	161600
2000-01-05	2.25	2.41	2.23	2.38	344800
2000-01-06	2.44	2.49	2.41	2.49	381600
2000-01-07	2.48	2.52	2.48	2.52	251200
2000-01-10	2.52	2.55	2.50	2.51	492800
2000-01-11	2.51	2.52	2.49	2.50	294400
2000-01-12	2.48	2.49	2.46	2.49	172000
2000-01-13	2.51	2.59	2.51	2.59	49600
2000-01-14	2.62	2.69	2.62	2.66	89600
2000-01-18	2.66	2.75	2.66	2.75	61600
2000-01-19	2.75	2.81	2.75	2.81	153600
2000-01-20	2.81	2.92	2.81	2.90	138400
2000-01-21	2.88	2.91	2.87	2.89	646400
2000-01-24	2.86	2.88	2.81	2.88	212800
2000-01-25	2.91	3.11	2.91	3.07	680800
2000-01-26	3.06	3.12	2.97	3.11	280000
2000-01-27	3.13	3.13	3.10	3.10	18400
2000-01-28	3.11	3.17	3.11	3.17	904800
2000-01-31	3.17	3.38	3.16	3.30	836000
2000-02-01	3.30	3.36	3.25	3.25	277600
2000-02-02	3.28	3.38	3.28	3.38	137600
2000-02-03	3.75	3.78	3.61	3.63	832800
2000-02-04	3.65	3.65	3.51	3.51	207200
2000-02-07	3.55	3.58	3.50	3.50	258400
2000-02-08	3.52	3.53	3.48	3.52	855200
2000-02-09	3.70	4.09	3.70	4.03	1744000
2000-02-10	4.09	4.41	4.09	4.36	1326400
2000-02-11	4.38	4.47	4.38	4.41	376800
2000-02-14	4.44	4.50	4.27	4.35	3041600
2000-02-15	4.35	4.35	4.00	4.06	560800
2000-02-16	4.02	4.02	3.73	3.84	476000
2000-02-17	3.88	3.99	3.86	3.87	546400
2000-02-18	3.89	3.99	3.89	3.95	131200
2000-02-22	3.98	3.98	3.69	3.82	605600
2000-02-23	3.81	3.91	3.76	3.89	418400
2000-02-24	3.86	3.94	3.78	3.94	149600
2000-02-25	3.92	3.97	3.89	3.97	122400
2000-02-28	3.94	3.99	3.88	3.99	160800
2000-02-29	4.00	4.02	3.94	3.95	583200
2000-03-01	3.95	3.96	3.88	3.94	60800
2000-03-02	3.97	3.97	3.88	3.88	28800
2000-03-03	3.89	4.03	3.89	4.03	212800
2000-03-06	4.02	4.14	3.99	4.14	291200
2000-03-07	4.19	4.28	4.16	4.16	151200
2000-03-08	4.16	4.18	4.05	4.05	189600
2000-03-09	4.07	4.08	4.02	4.08	242400
2000-03-10	4.11	4.11	3.98	3.98	130400
2000-03-13	4.00	4.00	3.94	3.94	25600
2000-03-14	3.95	3.95	3.66	3.66	318400
2000-03-15	3.69	3.78	3.69	3.75	401600
2000-03-16	3.78	3.86	3.76	3.78	111200
2000-03-17	3.81	3.85	3.81	3.84	104800
2000-03-20	3.88	3.92	3.88	3.90	164800
2000-03-21	3.88	3.95	3.82	3.91	111200
2000-03-22	3.88	4.06	3.84	4.06	108800
2000-03-23	4.06	4.14	4.06	4.06	116800
2000-03-24	4.08	4.19	4.08	4.19	298400
2000-03-27	4.22	4.47	4.22	4.28	888000
2000-03-28	4.31	4.31	4.20	4.23	340800
2000-03-29	4.25	4.25	4.11	4.13	342400
2000-03-30	4.13	4.16	4.06	4.08	147200
2000-03-31	4.08	4.16	4.08	4.08	122400
2000-04-03	4.16	4.25	4.08	4.15	371200
2000-04-04	4.13	4.16	4.00	4.05	192800
2000-04-05	4.05	4.08	3.88	3.88	156000
2000-04-06	3.88	3.91	3.83	3.85	100800
2000-04-07	3.86	3.86	3.75	3.78	117600
2000-04-10	3.84	3.95	3.83	3.91	116000
2000-04-11	3.88	4.01	3.88	3.99	106400
2000-04-12	4.05	4.28	4.02	4.13	333600
2000-04-13	4.16	4.19	4.14	4.16	111200
2000-04-14	4.16	4.16	4.09	4.10	348000
2000-04-17	4.09	4.18	4.09	4.13	545600
2000-04-18	4.15	4.17	4.13	4.13	209600
2000-04-19	4.14	4.19	4.12	4.16	399200
2000-04-20	4.19	4.63	4.19	4.63	716000
2000-04-24	4.63	4.72	4.50	4.55	930400
2000-04-25	4.57	4.59	4.47	4.52	1223200
2000-04-26	4.52	4.52	4.09	4.26	544000
2000-04-27	4.22	4.33	4.19	4.22	200800
2000-04-28	4.25	4.31	4.23	4.29	132800
2000-05-01	4.28	4.28	4.25	4.25	763200
2000-05-02	4.22	4.22	4.00	4.18	683200
2000-05-03	4.17	4.22	4.15	4.22	151200
2000-05-04	4.19	4.25	4.13	4.23	501600
2000-05-05	4.23	4.23	4.17	4.18	62400
2000-05-08	4.19	4.19	4.12	4.13	200800
2000-05-09	4.13	4.13	4.06	4.13	652000
2000-05-10	4.13	4.16	4.03	4.10	235200
2000-05-11	4.13	4.30	4.13	4.28	759200
2000-05-12	4.30	4.54	4.30	4.50	360000
2000-05-15	4.51	4.59	4.51	4.59	374400
2000-05-16	4.56	4.58	4.54	4.57	632000
2000-05-17	4.59	4.59	4.55	4.56	115200
2000-05-18	4.58	4.58	4.45	4.50	376800
2000-05-19	4.48	4.48	4.25	4.27	752000
2000-05-22	4.29	4.29	4.14	4.19	175200
2000-05-23	4.21	4.28	4.13	4.16	411200
2000-05-24	4.17	4.19	4.16	4.16	92800
2000-05-25	4.16	4.16	3.98	4.01	570400
2000-05-26	4.00	4.06	4.00	4.06	115200
2000-05-30	4.03	4.09	4.03	4.09	110400
2000-05-31	4.09	4.16	4.09	4.13	133600
2000-06-01	4.14	4.17	4.09	4.09	262400
2000-06-02	4.12	4.15	4.09	4.13	633600
2000-06-05	4.16	4.21	4.16	4.20	490400
2000-06-06	4.19	4.24	4.19	4.24	306400
2000-06-07	4.25	4.28	4.25	4.27	92000
2000-06-08	4.26	4.41	4.25	4.39	292000
2000-06-09	4.39	4.47	4.31	4.34	264800
2000-06-12	4.38	4.45	4.38	4.45	1331200
2000-06-13	4.48	4.53	4.48	4.50	433600
2000-06-14	4.53	4.88	4.51	4.86	664000
2000-06-15	4.87	4.87	4.72	4.78	357600
2000-06-16	4.78	4.78	4.66	4.69	539200
2000-06-19	4.66	4.67	4.63	4.63	146400
2000-06-20	4.63	4.66	4.59	4.66	279200
2000-06-21	4.69	4.72	4.66	4.67	138400
2000-06-22	4.65	4.68	4.63	4.68	341600
2000-06-23	4.65	4.65	4.52	4.52	346400
2000-06-26	4.50	4.50	4.25	4.38	677600
2000-06-27	4.26	4.36	4.26	4.36	524000
2000-06-28	4.35	4.38	4.34	4.38	112000
2000-06-29	4.38	4.47	4.37	4.47	163200
2000-06-30	4.45	4.59	4.45	4.59	261600
2000-07-03	4.58	4.61	4.58	4.60	37600
2000-07-05	4.61	4.61	4.54	4.60	241600
2000-07-06	4.59	4.60	4.45	4.52	94400
2000-07-07	4.53	4.56	4.52	4.52	306400
2000-07-10	4.54	4.57	4.52	4.57	43200
2000-07-11	4.59	4.66	4.57	4.66	582400
2000-07-12	4.69	4.84	4.69	4.80	304800
2000-07-13	4.80	4.98	4.72	4.97	600000
2000-07-14	5.00	5.13	5.00	5.07	236800
2000-07-17	5.05	5.16	4.84	4.84	212800
2000-07-18	4.88	4.95	4.84	4.86	112000
2000-07-19	4.88	4.97	4.84	4.84	66400
2000-07-20	4.81	4.81	4.67	4.67	140000
2000-07-21	4.66	4.77	4.63	4.77	74400
2000-07-24	4.80	4.86	4.73	4.84	79200
2000-07-25	4.78	4.91	4.78	4.81	53600
2000-07-26	4.80	4.83	4.79	4.80	28800
2000-07-27	4.80	4.80	4.67	4.74	78400
2000-07-28	4.71	4.72	4.66	4.66	108800
2000-07-31	4.69	4.74	4.63	4.64	287200
2000-08-01	4.67	4.74	4.67	4.70	75200
2000-08-02	4.71	4.71	4.61	4.62	150400
2000-08-03	4.63	4.63	4.58	4.58	80800
2000-08-04	4.60	4.66	4.60	4.64	60000
2000-08-07	4.64	4.64	4.58	4.62	132000
2000-08-08	4.63	4.68	4.63	4.68	107200
2000-08-09	4.68	4.68	4.56	4.59	244000
2000-08-10	4.57	4.71	4.57	4.68	2195200
2000-08-11	4.75	5.12	4.70	5.08	763200
2000-08-14	5.08	5.09	4.88	4.88	338400
2000-08-15	4.88	4.88	4.73	4.73	189600
2000-08-16	4.77	4.84	4.77	4.82	623200
2000-08-17	4.84	4.88	4.80	4.88	412000
2000-08-18	4.88	4.91	4.82	4.91	165600
2000-08-21	4.94	5.09	4.94	5.09	760800
2000-08-22	5.09	5.30	5.08	5.28	688000
2000-08-23	5.31	5.45	5.31	5.33	544000
2000-08-24	5.30	5.48	5.29	5.46	348800
2000-08-25	5.49	5.49	5.43	5.47	100800
2000-08-28	5.44	5.52	5.36	5.52	348800
2000-08-29	5.52	5.60	5.50	5.53	464000
2000-08-30	5.54	5.54	5.47	5.49	200800
2000-08-31	5.49	5.49	5.37	5.37	301600
2000-09-01	5.38	5.38	5.30	5.30	360800
2000-09-05	5.30	5.33	5.26	5.26	211200
2000-09-06	5.22	5.30	5.16	5.19	252000
2000-09-07	5.16	5.16	4.91	4.95	452800
2000-09-08	4.96	4.99	4.89	4.91	144800
2000-09-11	4.93	4.95	4.70	4.78	884000
2000-09-12	4.75	5.07	4.75	4.98	564800
2000-09-13	5.00	5.24	5.00	5.02	542400
2000-09-14	5.02	5.09	5.02	5.05	256000
2000-09-15	5.08	5.19	5.08	5.19	115200
2000-09-18	5.22	5.22	5.19	5.20	272800
2000-09-19	5.17	5.17	5.09	5.11	57600
2000-09-20	5.12	5.20	5.09	5.10	76800
2000-09-21	5.08	5.08	4.86	4.91	78400
2000-09-22	4.88	4.88	4.72	4.75	131200
2000-09-25	4.75	4.87	4.75	4.87	68800
2000-09-26	4.84	4.87	4.38	4.47	476000
2000-09-27	4.47	4.50	4.40	4.40	402400
2000-09-28	4.38	4.38	4.11	4.20	571200
2000-09-29	4.23	4.28	4.06	4.17	550400
2000-10-02	4.23	4.28	4.08	4.13	322400
2000-10-03	4.12	4.17	4.08	4.08	108800
2000-10-04	4.08	4.11	3.91	3.94	632800
2000-10-05	3.95	3.99	3.91	3.93	104800
2000-10-06	3.94	3.98	3.89	3.95	243200
2000-10-09	3.94	3.97	3.89	3.94	142400
2000-10-10	3.97	3.97	3.88	3.91	115200
2000-10-11	3.91	4.00	3.91	3.94	111200
2000-10-12	3.98	3.98	3.92	3.92	88000
2000-10-13	3.94	3.97	3.92	3.96	44800
2000-10-16	3.98	3.98	3.94	3.95	106400
2000-10-17	3.95	3.96	3.95	3.95	90400
2000-10-18	3.93	3.95	3.88	3.91	144800
2000-10-19	3.94	4.14	3.94	4.14	430400
2000-10-20	4.16	4.26	4.14	4.25	189600
2000-10-23	4.23	4.31	4.22	4.28	225600
2000-10-24	4.30	4.34	4.26	4.34	56800
2000-10-25	4.30	4.36	4.22	4.25	115200
2000-10-26	4.25	4.33	4.25	4.30	103200
2000-10-27	4.33	4.36	4.31	4.31	71200
2000-10-30	4.32	4.32	4.28	4.30	60800
2000-10-31	4.32	4.41	4.27	4.34	76800
2000-11-01	4.33	4.44	4.33	4.43	21600
2000-11-02	4.41	4.45	4.38	4.45	41600
2000-11-03	4.47	4.47	4.42	4.44	35200
2000-11-06	4.45	4.45	4.41	4.42	26400
2000-11-07	4.41	4.41	4.38	4.41	149600
2000-11-08	4.39	4.41	4.38	4.41	44800
2000-11-09	4.44	4.44	4.42	4.43	12000
2000-11-10	4.43	4.48	4.37	4.37	94400
2000-11-13	4.34	4.34	4.17	4.23	82400
2000-11-14	4.23	4.24	4.20	4.21	57600
2000-11-15	4.23	4.25	4.17	4.20	44800
2000-11-16	4.22	4.23	4.11	4.18	88000
2000-11-17	4.14	4.14	3.86	4.05	318400
2000-11-20	4.03	4.05	3.97	4.05	152800
2000-11-21	4.05	4.11	4.05	4.11	14400
2000-11-22	4.12	4.14	4.08	4.09	156000
2000-11-24	4.05	4.06	4.04	4.04	7200
2000-11-27	4.07	4.08	3.91	3.91	352000
2000-11-28	3.91	3.94	3.88	3.94	441600
2000-11-29	3.89	3.97	3.84	3.88	373600
2000-11-30	3.84	3.85	3.60	3.72	279200
2000-12-01	3.70	3.80	3.70	3.80	403200
2000-12-04	3.79	3.98	3.79	3.98	73600
2000-12-05	4.00	4.07	3.98	4.07	148000
2000-12-06	4.06	4.12	4.00	4.01	316000
2000-12-07	4.13	4.78	4.11	4.40	3264000
2000-12-08	4.45	4.56	4.44	4.52	614400
2000-12-11	4.53	4.56	4.50	4.50	260000
2000-12-12	4.52	4.54	4.49	4.52	679200
2000-12-13	4.53	4.53	4.50	4.53	116000
2000-12-14	4.53	4.73	4.53	4.72	187200
2000-12-15	4.73	4.84	4.73	4.83	153600
2000-12-18	4.88	4.98	4.83	4.98	279200
2000-12-19	5.02	5.02	4.91	4.94	294400
2000-12-20	4.92	4.92	4.88	4.88	117600
2000-12-21	4.91	4.91	4.88	4.89	108800
2000-12-22	4.89	4.95	4.83	4.92	82400
2000-12-26	4.95	4.95	4.91	4.91	28000
2000-12-27	4.89	4.91	4.77	4.80	72000
2000-12-28	4.83	4.88	4.80	4.87	94400
2000-12-29	4.87	4.95	4.87	4.89	82400
2001-01-02	4.95	5.00	4.87	4.91	267200
2001-01-03	4.87	4.88	4.80	4.81	68000
2001-01-04	4.78	4.78	4.69	4.69	147200
2001-01-05	4.70	4.78	4.66	4.77	280800
2001-01-08	4.87	4.97	4.81	4.90	236000
2001-01-09	4.93	5.05	4.91	4.97	168800
2001-01-10	5.00	5.00	4.88	4.94	149600
2001-01-11	4.94	4.99	4.91	4.98	92800
2001-01-12	4.99	5.30	4.98	5.26	660800
2001-01-16	5.34	5.44	5.27	5.28	275200
2001-01-17	5.30	5.34	5.19	5.28	193600
2001-01-18	5.28	5.29	5.17	5.17	179200
2001-01-19	5.25	5.30	5.19	5.29	341600
2001-01-22	5.32	5.38	5.31	5.34	239200
2001-01-23	5.38	5.38	5.25	5.28	764800
2001-01-24	5.31	5.31	5.23	5.24	196000
2001-01-25	5.25	5.27	5.19	5.22	206400
2001-01-26	5.25	5.25	5.19	5.22	84000
2001-01-29	5.25	5.29	5.23	5.25	112000
2001-01-30	5.31	5.31	5.25	5.28	510400
2001-01-31	5.31	5.31	5.25	5.25	507200
2001-02-01	5.28	5.28	5.22	5.26	166400
2001-02-02	5.26	5.26	5.25	5.25	193600
2001-02-05	5.25	5.26	5.21	5.21	175200
2001-02-06	5.28	5.90	5.23	5.78	2103200
2001-02-07	5.90	6.00	5.64	5.69	1096000
2001-02-08	5.91	5.99	5.72	5.72	1299200
2001-02-09	5.75	5.78	5.46	5.50	390400
2001-02-12	5.53	5.64	4.79	5.13	1589600
2001-02-13	5.01	5.18	5.01	5.17	519200
2001-02-14	5.23	5.23	5.01	5.23	485600
2001-02-15	5.28	5.32	5.23	5.31	147200
2001-02-16	5.28	5.33	5.19	5.31	188800
2001-02-20	5.33	5.38	5.15	5.15	120000
2001-02-21	5.06	5.23	5.04	5.19	230400
2001-02-22	5.13	5.22	5.13	5.19	146400
2001-02-23	5.25	5.57	5.25	5.54	464800
2001-02-26	5.60	5.77	5.60	5.68	188800
2001-02-27	5.69	5.74	5.63	5.69	112800
2001-02-28	5.65	5.69	5.50	5.50	625600
2001-03-01	5.50	5.66	5.50	5.61	597200
2001-03-02	5.57	5.66	5.51	5.59	236400
2001-03-05	5.51	5.80	5.51	5.64	722000
2001-03-06	5.64	5.71	5.58	5.68	311200
2001-03-07	5.66	5.74	5.66	5.70	318800
2001-03-08	5.67	5.67	5.58	5.59	113200
2001-03-09	5.63	5.63	5.49	5.50	550000
2001-03-12	5.46	5.46	5.16	5.17	841600
2001-03-13	4.89	5.12	4.89	5.10	536800
2001-03-14	5.00	5.00	4.91	4.94	424800
2001-03-15	4.93	5.00	4.85	4.94	641200
2001-03-16	4.91	4.98	4.85	4.85	204800
2001-03-19	4.50	4.63	4.50	4.62	472800
2001-03-20	4.61	4.81	4.58	4.81	751200
2001-03-21	4.81	4.84	4.80	4.83	28400
2001-03-22	4.83	4.83	4.58	4.59	577600
2001-03-23	4.62	4.72	4.59	4.63	150400
2001-03-26	4.69	4.80	4.69	4.75	248000
2001-03-27	4.75	4.76	4.65	4.75	722800
2001-03-28	4.75	4.75	4.68	4.72	143200
2001-03-29	4.66	4.66	4.51	4.65	162800
2001-03-30	4.63	4.63	4.52	4.54	27600
2001-04-02	4.50	4.50	4.31	4.49	274400
2001-04-03	4.34	4.41	4.34	4.36	193200
2001-04-04	4.30	4.32	3.94	4.00	194400
2001-04-05	4.02	4.06	3.87	3.91	549600
2001-04-06	3.78	3.78	3.38	3.65	650800
2001-04-09	3.60	3.63	3.36	3.63	1054800
2001-04-10	3.65	4.00	3.65	3.92	463600
2001-04-11	3.94	4.00	3.75	3.83	337200
2001-04-12	3.81	3.91	3.81	3.83	266800
2001-04-16	3.87	3.91	3.82	3.82	275200
2001-04-17	3.86	3.86	3.81	3.84	295200
2001-04-18	3.87	3.87	3.84	3.85	526000
2001-04-19	3.91	3.92	3.72	3.85	215200
2001-04-20	3.79	3.94	3.78	3.88	148000
2001-04-23	3.91	3.93	3.83	3.93	220800
2001-04-24	3.91	4.01	3.88	3.98	559200
2001-04-25	3.98	4.11	3.98	4.04	403600
2001-04-26	4.04	4.16	4.04	4.13	674400
2001-04-27	4.25	4.25	4.17	4.18	104000
2001-04-30	4.25	4.31	4.15	4.15	319200
2001-05-01	4.19	4.30	3.45	3.52	5650000
2001-05-02	3.53	3.69	3.50	3.56	810400
2001-05-03	3.48	3.55	3.48	3.54	807600
2001-05-04	3.56	3.56	3.49	3.49	1196400
2001-05-07	3.52	3.52	3.47	3.50	371200
2001-05-08	3.48	3.56	3.48	3.56	244800
2001-05-09	3.56	3.59	3.53	3.57	1141600
2001-05-10	3.59	3.95	3.59	3.95	580400
2001-05-11	3.96	4.10	3.96	4.09	385200
2001-05-14	4.09	4.23	4.09	4.10	490400
2001-05-15	4.09	4.17	4.09	4.13	276400
2001-05-16	4.14	4.38	4.09	4.25	720400
2001-05-17	4.25	4.29	4.20	4.25	430000
2001-05-18	4.25	4.33	4.25	4.30	223200
2001-05-21	4.28	4.35	4.25	4.25	136800
2001-05-22	4.24	4.34	4.21	4.33	102800
2001-05-23	4.32	4.40	4.28	4.39	151200
2001-05-24	4.30	4.51	4.30	4.51	82400
2001-05-25	4.56	4.57	4.38	4.52	444000
2001-05-29	4.52	4.53	4.47	4.48	220800
2001-05-30	4.40	4.40	3.98	4.05	171200
2001-05-31	4.10	4.16	3.70	3.74	618000
2001-06-01	3.62	4.24	3.62	4.24	707600
2001-06-04	4.09	4.15	3.95	4.07	284000
2001-06-05	4.01	4.08	3.88	3.93	381200
2001-06-06	3.93	3.95	3.85	3.92	330400
2001-06-07	3.92	3.93	3.83	3.83	160000
2001-06-08	3.79	3.92	3.79	3.87	168400
2001-06-11	3.87	3.87	3.76	3.86	203600
2001-06-12	3.83	3.83	3.79	3.79	124400
2001-06-13	3.77	3.81	3.74	3.75	393600
2001-06-14	3.74	3.74	3.67	3.67	117200
2001-06-15	3.69	3.69	3.50	3.59	103200
2001-06-18	3.63	3.65	3.61	3.61	247600
2001-06-19	3.65	3.69	3.59	3.68	213600
2001-06-20	3.67	3.75	3.66	3.73	222800
2001-06-21	3.75	3.83	3.75	3.83	201600
2001-06-22	3.81	3.81	3.66	3.68	265600
2001-06-25	3.54	3.75	3.54	3.62	323200
2001-06-26	3.58	3.63	3.58	3.62	128800
2001-06-27	3.63	3.63	3.50	3.50	120800
2001-06-28	3.48	3.56	3.46	3.50	168800
2001-06-29	3.40	3.55	3.40	3.48	370000
2001-07-02	3.53	3.53	3.40	3.47	518800
2001-07-03	3.47	3.47	3.30	3.40	161200
2001-07-05	3.45	3.56	3.44	3.55	1218000
2001-07-06	3.56	3.56	3.45	3.53	216800
2001-07-09	3.50	3.52	3.48	3.50	155600
2001-07-10	3.40	3.47	3.29	3.30	322800
2001-07-11	3.30	3.32	2.98	3.12	1962800
2001-07-12	3.13	3.15	2.94	2.98	1316000
2001-07-13	2.98	3.03	2.93	3.02	2021200
2001-07-16	3.04	3.08	3.03	3.04	919200
2001-07-17	3.10	3.10	2.95	3.02	231600
2001-07-18	3.04	3.04	2.95	3.00	382400
2001-07-19	2.98	3.06	2.98	3.04	660800
2001-07-20	3.04	3.04	2.91	2.98	536800
2001-07-23	2.98	3.01	2.81	2.85	554400
2001-07-24	2.87	2.87	2.75	2.80	490000
2001-07-25	2.71	2.71	2.69	2.69	384400
2001-07-26	2.67	3.01	2.64	2.98	1169600
2001-07-27	2.95	2.95	2.84	2.95	667200
2001-07-30	2.93	3.14	2.92	2.92	246800
2001-07-31	2.97	3.04	2.93	2.93	642800
2001-08-01	3.00	3.00	2.88	2.90	86800
2001-08-02	2.93	3.00	2.89	3.00	111200
2001-08-03	3.04	3.10	3.02	3.09	188000
2001-08-06	3.09	3.21	3.09	3.19	128800
2001-08-07	3.16	3.25	3.15	3.19	72400
2001-08-08	3.26	3.26	3.18	3.20	115200
2001-08-09	3.20	3.31	3.17	3.26	240400
2001-08-10	3.26	3.34	3.25	3.33	184000
2001-08-13	3.33	3.38	3.26	3.37	423200
2001-08-14	3.40	3.48	3.39	3.47	90400
2001-08-15	3.50	3.50	3.44	3.45	59200
2001-08-16	3.43	3.50	3.43	3.47	44400
2001-08-17	3.45	3.46	3.40	3.46	104400
2001-08-20	3.46	3.46	3.28	3.28	215200
2001-08-21	3.25	3.31	3.25	3.26	26800
2001-08-22	3.29	3.38	3.29	3.32	55600
2001-08-23	3.29	3.31	3.24	3.29	90000
2001-08-24	3.28	3.28	3.24	3.25	50400
2001-08-27	3.24	3.33	3.19	3.30	43200
2001-08-28	3.31	3.40	3.31	3.39	52000
2001-08-29	3.31	3.55	3.31	3.49	182400
2001-08-30	3.39	3.43	3.39	3.43	17600
2001-08-31	3.43	3.51	3.40	3.50	101200
2001-09-04	3.50	3.53	3.49	3.53	49200
2001-09-05	3.49	3.55	3.49	3.55	37600
2001-09-06	3.51	3.59	3.51	3.59	112800
2001-09-07	3.65	3.65	3.54	3.59	172800
2001-09-10	3.56	3.56	3.53	3.56	45600
2001-09-17	3.00	3.30	3.00	3.25	515200
2001-09-18	3.13	3.13	3.01	3.09	143600
2001-09-19	2.96	3.23	2.96	3.03	123200
2001-09-20	2.94	3.09	2.90	3.03	239600
2001-09-21	3.09	3.16	2.88	3.16	413600
2001-09-24	3.11	3.15	3.04	3.10	176000
2001-09-25	3.06	3.06	3.04	3.04	93600
2001-09-26	3.02	3.08	3.01	3.05	84400
2001-09-27	3.05	3.06	3.02	3.03	233200
2001-09-28	3.03	3.04	3.00	3.01	46000
2001-10-01	3.00	3.00	2.85	2.94	103200
2001-10-02	2.88	2.90	2.81	2.89	128800
2001-10-03	2.84	2.87	2.75	2.87	244000
2001-10-04	2.83	2.85	2.81	2.85	42800
2001-10-05	2.83	2.93	2.80	2.80	86400
2001-10-08	2.75	2.75	2.70	2.74	27200
2001-10-09	2.76	2.77	2.73	2.73	42800
2001-10-10	2.71	2.71	2.64	2.66	169600
2001-10-11	2.65	2.84	2.65	2.83	89200
2001-10-12	2.78	2.99	2.78	2.93	81200
2001-10-15	2.94	3.06	2.94	2.96	332400
2001-10-16	2.96	2.96	2.94	2.95	22000
2001-10-17	2.95	2.97	2.95	2.95	10400
2001-10-18	2.91	2.91	2.89	2.89	92400
2001-10-19	2.91	2.92	2.89	2.92	169600
2001-10-22	2.94	2.98	2.91	2.91	123600
2001-10-23	2.89	2.94	2.89	2.93	162000
2001-10-24	2.92	2.93	2.90	2.93	187200
2001-10-25	2.93	2.93	2.90	2.92	30800
2001-10-26	2.93	2.96	2.93	2.94	25600
2001-10-29	2.95	2.95	2.89	2.89	7200
2001-10-30	2.87	2.87	2.75	2.78	13600
2001-10-31	2.85	2.86	2.69	2.86	42000
2001-11-01	2.90	2.90	2.79	2.79	30400
2001-11-02	2.78	2.85	2.78	2.81	226000
2001-11-05	2.69	2.83	2.69	2.83	87600
2001-11-06	2.85	2.93	2.80	2.80	30400
2001-11-07	2.69	2.77	2.68	2.75	213600
2001-11-08	2.77	2.81	2.77	2.81	24800
2001-11-09	2.83	2.95	2.83	2.95	52400
2001-11-12	2.95	2.95	2.87	2.90	154000
2001-11-13	2.90	2.92	2.86	2.88	62000
2001-11-14	2.91	2.93	2.90	2.91	39200
2001-11-15	2.90	2.94	2.90	2.94	114400
2001-11-16	2.95	3.14	2.92	3.14	99200
2001-11-19	3.15	3.31	3.15	3.29	114800
2001-11-20	3.30	3.37	3.30	3.33	171600
2001-11-21	3.33	3.45	3.33	3.42	335600
2001-11-23	3.44	3.52	3.44	3.44	182800
2001-11-26	3.46	3.55	3.46	3.49	42800
2001-11-27	3.50	3.56	3.50	3.53	38800
2001-11-28	3.51	3.56	3.50	3.50	43200
2001-11-29	3.52	3.53	3.50	3.53	285200
2001-11-30	3.51	3.55	3.51	3.51	117200
2001-12-03	3.66	3.66	3.36	3.44	97600
2001-12-04	3.45	3.46	3.30	3.33	137600
2001-12-05	3.33	3.44	3.33	3.42	202000
2001-12-06	3.40	3.58	3.33	3.58	199200
2001-12-07	3.34	3.34	2.98	3.15	1232800
2001-12-10	3.15	3.15	2.99	2.99	226400
2001-12-11	2.99	3.00	2.93	2.99	74000
2001-12-12	3.00	3.07	2.98	3.07	316800
2001-12-13	3.08	3.15	3.05	3.07	126400
2001-12-14	3.07	3.16	3.07	3.15	83600
2001-12-17	3.16	3.22	3.15	3.20	158400
2001-12-18	3.23	3.34	3.21	3.34	101600
2001-12-19	3.31	3.36	3.29	3.35	66400
2001-12-20	3.34	3.38	3.33	3.38	70000
2001-12-21	3.36	3.36	3.33	3.33	64400
2001-12-24	3.33	3.33	3.28	3.30	34800
2001-12-26	3.28	3.42	3.28	3.42	120000
2001-12-27	3.42	3.43	3.37	3.42	75200
2001-12-28	3.42	3.46	3.41	3.46	64800
2001-12-31	3.47	3.63	3.47	3.59	222400
2002-01-02	3.59	3.59	3.56	3.56	170800
2002-01-03	3.54	3.57	3.54	3.55	32400
2002-01-04	3.55	3.69	3.55	3.69	167600
2002-01-07	3.70	3.75	3.65	3.65	78000
2002-01-08	3.63	3.73	3.63	3.70	53200
2002-01-09	3.70	3.76	3.70	3.73	14800
2002-01-10	3.70	3.73	3.60	3.60	94000
2002-01-11	3.58	3.62	3.55	3.55	39200
2002-01-14	3.54	3.66	3.54	3.65	114400
2002-01-15	3.64	3.81	3.64	3.78	136000
2002-01-16	3.77	3.93	3.76	3.92	265200
2002-01-17	3.89	3.99	3.89	3.97	142800
2002-01-18	3.96	4.01	3.96	4.00	140400
2002-01-22	4.00	4.14	3.89	3.89	82800
2002-01-23	3.89	3.96	3.83	3.95	178400
2002-01-24	3.93	3.99	3.92	3.93	83200
2002-01-25	3.90	4.00	3.84	4.00	84400
2002-01-28	4.00	4.00	3.94	3.94	17600
2002-01-29	3.94	4.23	3.94	4.02	132400
2002-01-30	3.89	4.19	3.85	3.91	168800
2002-01-31	3.91	4.03	3.85	3.87	92000
2002-02-01	3.87	3.90	3.85	3.86	637600
2002-02-04	3.86	3.86	3.58	3.63	82000
2002-02-05	3.60	3.60	3.51	3.56	189600
2002-02-06	3.56	3.56	3.49	3.51	555600
2002-02-07	3.56	3.90	3.56	3.78	142800
2002-02-08	3.90	4.09	3.89	4.01	185200
2002-02-11	4.02	4.13	4.02	4.09	142000
2002-02-12	4.09	4.12	4.03	4.12	61200
2002-02-13	4.10	4.25	4.10	4.23	189200
2002-02-14	4.20	4.26	4.20	4.23	265200
2002-02-15	4.25	4.28	4.20	4.23	207200
2002-02-19	4.21	4.25	4.21	4.23	248400
2002-02-20	4.23	4.24	4.15	4.24	175200
2002-02-21	4.23	4.23	4.18	4.21	213200
2002-02-22	4.18	4.18	4.09	4.10	92800
2002-02-25	4.05	4.08	4.03	4.08	242000
2002-02-26	4.09	4.09	4.04	4.04	184800
2002-02-27	4.03	4.09	4.03	4.08	99600
2002-02-28	4.16	4.22	4.16	4.19	213200
2002-03-01	4.20	4.24	4.19	4.23	27200
2002-03-04	4.23	4.27	4.23	4.25	136400
2002-03-05	4.24	4.28	4.24	4.26	80000
2002-03-06	4.28	4.35	4.28	4.31	62800
2002-03-07	4.33	4.36	4.30	4.31	84800
2002-03-08	4.32	4.32	4.25	4.26	35200
2002-03-11	4.26	4.28	4.25	4.26	10000
2002-03-12	4.27	4.27	4.16	4.16	138000
2002-03-13	4.17	4.18	4.06	4.08	103200
2002-03-14	4.11	4.12	4.05	4.06	54400
2002-03-15	4.05	4.05	3.99	4.00	45200
2002-03-18	4.01	4.04	4.01	4.03	19600
2002-03-19	4.04	4.09	4.04	4.08	10000
2002-03-20	4.08	4.12	4.08	4.11	11200
2002-03-21	4.09	4.28	4.09	4.28	62000
2002-03-22	4.28	4.29	4.25	4.27	41200
2002-03-25	4.27	4.28	4.26	4.28	26400
2002-03-26	4.30	4.30	4.29	4.29	8400
2002-03-27	4.31	4.31	4.30	4.31	15600
2002-03-28	4.30	4.34	4.30	4.34	20400
2002-04-01	4.31	4.33	4.25	4.25	60000
2002-04-02	4.23	4.31	4.23	4.31	41200
2002-04-03	4.33	4.35	4.30	4.31	13200
2002-04-04	4.31	4.33	4.30	4.31	26000
2002-04-05	4.30	4.30	4.28	4.29	6400
2002-04-08	4.28	4.31	4.27	4.31	10800
2002-04-09	4.29	4.37	4.29	4.37	24400
2002-04-10	4.38	4.43	4.35	4.40	38400
2002-04-11	4.42	4.42	4.36	4.36	12400
2002-04-12	4.36	4.36	4.33	4.36	45600
2002-04-15	4.35	4.48	4.35	4.48	97200
2002-04-16	4.48	4.65	4.47	4.57	65600
2002-04-17	4.64	4.74	4.60	4.73	50800
2002-04-18	4.75	4.82	4.75	4.80	304000
2002-04-19	4.81	4.83	4.80	4.83	94400
2002-04-22	4.80	4.80	4.71	4.72	264800
2002-04-23	4.71	4.71	4.65	4.69	74000
2002-04-24	4.69	4.71	4.66	4.69	19600
2002-04-25	4.67	4.67	4.61	4.65	15600
2002-04-26	4.64	4.66	4.59	4.62	18000
2002-04-29	4.60	4.60	4.56	4.56	7600
2002-04-30	4.57	4.65	4.55	4.65	34000
2002-05-01	4.64	4.64	4.58	4.60	19200
2002-05-02	4.66	4.75	4.65	4.75	49600
2002-05-03	4.74	4.77	4.70	4.75	45600
2002-05-06	4.74	4.78	4.73	4.73	30800
2002-05-07	4.70	4.81	4.63	4.66	33200
2002-05-08	4.66	4.68	4.65	4.68	10000
2002-05-09	4.81	4.81	4.74	4.76	71200
2002-05-10	4.80	5.05	4.80	5.05	187200
2002-05-13	5.05	5.52	5.05	5.46	486400
2002-05-14	5.50	5.51	5.39	5.45	464400
2002-05-15	5.43	5.45	5.42	5.43	37600
2002-05-16	5.40	5.46	5.40	5.43	69200
2002-05-17	5.40	5.41	5.38	5.41	24400
2002-05-20	5.46	5.46	5.45	5.45	12800
2002-05-21	5.44	5.45	5.38	5.45	48000
2002-05-22	5.45	5.45	5.38	5.42	27200
2002-05-23	5.44	5.49	5.43	5.47	69200
2002-05-24	5.48	5.48	5.45	5.48	4000
2002-05-28	5.48	5.60	5.48	5.60	60000
2002-05-29	5.63	5.63	5.55	5.56	6400
2002-05-30	5.54	5.61	5.53	5.60	63600
2002-05-31	5.63	5.70	5.63	5.70	22800
2002-06-03	5.67	5.67	5.60	5.64	22800
2002-06-04	5.51	5.69	5.51	5.65	138800
2002-06-05	5.69	5.92	5.69	5.90	29200
2002-06-06	5.88	5.96	5.86	5.87	36400
2002-06-07	5.83	5.88	5.69	5.76	133600
2002-06-10	5.75	5.79	5.74	5.74	132000
2002-06-11	5.74	5.74	5.63	5.66	153600
2002-06-12	5.66	5.66	5.58	5.60	82800
2002-06-13	5.57	5.57	5.48	5.51	63200
2002-06-14	5.65	5.88	5.65	5.88	348400
2002-06-17	5.94	6.00	5.88	5.95	143200
2002-06-18	5.95	6.00	5.91	6.00	97200
2002-06-19	5.96	6.04	5.95	6.02	270800
2002-06-20	6.13	6.13	5.85	5.85	165200
2002-06-21	5.83	5.89	5.80	5.85	78000
2002-06-24	5.84	5.85	5.72	5.78	106800
2002-06-25	5.78	5.91	5.78	5.85	79200
2002-06-26	5.80	5.85	5.73	5.77	42000
2002-06-27	5.83	5.85	5.75	5.75	42800
2002-06-28	5.73	5.73	5.56	5.64	97600
2002-07-01	5.62	5.72	5.62	5.72	6400
2002-07-02	5.71	5.71	5.58	5.61	50800
2002-07-03	5.65	5.69	5.47	5.47	35200
2002-07-05	5.46	5.48	5.38	5.45	42000
2002-07-08	5.43	5.60	5.43	5.60	97200
2002-07-09	5.64	5.70	5.61	5.62	224800
2002-07-10	5.60	5.60	5.56	5.58	35200
2002-07-11	5.56	5.56	5.43	5.43	122400
2002-07-12	5.44	5.44	5.39	5.39	17200
2002-07-15	5.39	5.39	4.98	5.01	192400
2002-07-16	5.02	5.06	4.91	4.96	49600
2002-07-17	5.00	5.00	4.90	4.91	22000
2002-07-18	4.91	4.96	4.89	4.92	12800
2002-07-19	4.90	4.90	4.78	4.78	129600
2002-07-22	4.73	4.75	4.65	4.65	19200
2002-07-23	4.64	4.64	4.40	4.41	62800
2002-07-24	4.41	4.43	4.18	4.38	131600
2002-07-25	4.41	4.43	4.33	4.36	83200
2002-07-26	4.36	4.39	4.34	4.39	15200
2002-07-29	4.41	4.58	4.41	4.57	146000
2002-07-30	4.57	4.61	4.55	4.58	22800
2002-07-31	4.58	4.66	4.52	4.65	28400
2002-08-01	4.68	4.76	4.66	4.75	29600
2002-08-02	4.75	4.77	4.73	4.73	102400
2002-08-05	4.73	4.76	4.58	4.58	60400
2002-08-06	4.62	4.80	4.62	4.74	70400
2002-08-07	4.74	4.86	4.74	4.85	55200
2002-08-08	5.06	5.22	5.01	5.13	221200
2002-08-09	5.13	5.33	5.13	5.32	181200
2002-08-12	5.29	5.31	5.18	5.20	108000
2002-08-13	5.16	5.24	5.13	5.19	97200
2002-08-14	5.19	5.37	5.19	5.30	77600
2002-08-15	5.36	5.70	5.34	5.63	50000
2002-08-16	5.63	5.63	5.49	5.50	55600
2002-08-19	5.55	5.55	5.40	5.42	69200
2002-08-20	5.42	5.44	5.41	5.42	25200
2002-08-21	5.43	5.53	5.43	5.49	23200
2002-08-22	5.50	5.57	5.48	5.52	33200
2002-08-23	5.52	5.52	5.48	5.48	13600
2002-08-26	5.48	5.54	5.48	5.52	41200
2002-08-27	5.49	5.67	5.49	5.55	56800
2002-08-28	5.53	5.55	5.51	5.52	43600
2002-08-29	5.50	5.50	5.44	5.48	59600
2002-08-30	5.48	5.50	5.47	5.49	78800
2002-09-03	5.46	5.47	5.26	5.26	45200
2002-09-04	5.28	5.44	5.26	5.39	38000
2002-09-05	5.37	5.42	5.33	5.42	31600
2002-09-06	5.46	5.69	5.46	5.64	139600
2002-09-09	5.65	5.65	5.54	5.56	42800
2002-09-10	5.58	5.58	5.46	5.48	28000
2002-09-11	5.48	5.48	5.47	5.47	5600
2002-09-12	5.45	5.45	5.36	5.37	54400
2002-09-13	5.30	5.40	5.30	5.40	72400
2002-09-16	5.40	5.40	5.38	5.39	17600
2002-09-17	5.39	5.47	5.39	5.44	59600
2002-09-18	5.43	5.43	5.38	5.39	162800
2002-09-19	5.39	5.39	5.33	5.34	216800
2002-09-20	5.32	5.35	5.30	5.35	19600
2002-09-23	5.30	5.30	5.21	5.25	37200
2002-09-24	5.23	5.23	5.21	5.23	41200
2002-09-25	5.25	5.27	5.15	5.26	60400
2002-09-26	5.28	5.28	5.23	5.25	40400
2002-09-27	5.22	5.26	5.20	5.20	44000
2002-09-30	5.19	5.25	5.17	5.25	133200
2002-10-01	5.23	5.32	5.19	5.30	84800
2002-10-02	5.25	5.25	5.19	5.20	139200
2002-10-03	5.20	5.22	5.11	5.11	93200
2002-10-04	5.14	5.14	5.03	5.04	67600
2002-10-07	5.02	5.02	5.01	5.02	16000
2002-10-08	5.05	5.12	5.05	5.06	82000
2002-10-09	5.06	5.11	4.85	4.91	68400
2002-10-10	4.89	4.89	4.78	4.86	50000
2002-10-11	4.92	4.96	4.81	4.92	231200
2002-10-14	4.94	4.99	4.94	4.94	9200
2002-10-15	4.92	4.99	4.87	4.97	159600
2002-10-16	4.99	5.15	4.91	5.10	72000
2002-10-17	5.12	5.22	5.12	5.19	52800
2002-10-18	5.20	5.22	5.19	5.22	36400
2002-10-21	5.23	5.23	5.13	5.19	46400
2002-10-22	5.18	5.21	5.17	5.19	36000
2002-10-23	5.20	5.21	5.19	5.21	3200
2002-10-24	5.21	5.23	5.19	5.19	32400
2002-10-25	5.19	5.35	5.18	5.31	36800
2002-10-28	5.37	5.43	5.36	5.41	20400
2002-10-29	5.40	5.40	5.34	5.39	56400
2002-10-30	5.39	5.46	5.39	5.45	28400
2002-10-31	5.51	5.55	5.47	5.53	20000
2002-11-01	5.48	5.58	5.48	5.51	19200
2002-11-04	5.53	5.68	5.53	5.56	101200
2002-11-05	5.57	5.57	5.52	5.52	12000
2002-11-06	5.53	5.53	5.46	5.46	87200
2002-11-07	5.45	5.45	5.41	5.43	6400
2002-11-08	5.46	5.46	5.36	5.39	68400
2002-11-11	5.39	5.39	5.29	5.29	121200
2002-11-12	5.27	5.28	5.25	5.25	192800
2002-11-13	5.25	5.36	5.25	5.35	525600
2002-11-14	5.41	5.50	5.39	5.50	72800
2002-11-15	5.49	5.49	5.36	5.40	30400
2002-11-18	5.43	5.43	5.35	5.35	22800
2002-11-19	5.35	5.37	5.28	5.28	14800
2002-11-20	5.26	5.32	5.23	5.23	31200
2002-11-21	5.20	5.26	5.19	5.21	44800
2002-11-22	5.18	5.18	4.90	4.91	128400
2002-11-25	4.93	5.01	4.93	5.00	35200
2002-11-26	5.01	5.16	4.99	5.09	41200
2002-11-27	5.11	5.27	5.11	5.27	36800
2002-11-29	5.33	5.50	5.33	5.49	48800
2002-12-02	5.51	5.58	5.51	5.58	71600
2002-12-03	5.60	5.73	5.60	5.68	96800
2002-12-04	5.54	5.85	5.54	5.85	150400
2002-12-05	5.88	5.94	5.72	5.77	167600
2002-12-06	5.77	5.85	5.71	5.72	116400
2002-12-09	5.85	5.88	5.70	5.71	83600
2002-12-10	5.69	5.86	5.68	5.86	114000
2002-12-11	5.86	5.89	5.84	5.85	41600
2002-12-12	5.85	6.07	5.85	6.04	123200
2002-12-13	6.05	6.05	5.84	5.94	2176400
2002-12-16	5.92	5.96	5.87	5.93	100800
2002-12-17	5.94	5.98	5.94	5.96	53200
2002-12-18	5.95	5.95	5.71	5.76	258800
2002-12-19	5.76	5.82	5.76	5.80	99200
2002-12-20	5.79	5.83	5.78	5.82	64000
2002-12-23	5.85	5.85	5.83	5.83	56000
2002-12-24	5.80	5.81	5.75	5.76	54000
2002-12-26	5.71	5.86	5.71	5.84	21600
2002-12-27	5.82	5.82	5.66	5.71	80800
2002-12-30	5.72	5.86	5.72	5.85	128000
2002-12-31	5.85	5.88	5.82	5.85	54000
2003-01-02	5.88	5.94	5.86	5.94	22400
2003-01-03	5.94	6.03	5.93	6.03	38000
2003-01-06	6.06	6.24	6.06	6.24	255200
2003-01-07	6.25	6.37	6.21	6.36	284000
2003-01-08	6.35	6.37	6.29	6.37	36800
2003-01-09	6.35	6.48	6.35	6.36	148800
2003-01-10	6.37	6.44	6.37	6.41	42400
2003-01-13	6.44	6.44	6.31	6.32	85600
2003-01-14	6.31	6.32	6.21	6.28	52400
2003-01-15	6.28	6.35	6.28	6.35	28800
2003-01-16	6.36	6.41	6.27	6.35	89600
2003-01-17	6.32	6.38	6.32	6.36	34400
2003-01-21	6.35	6.35	6.29	6.29	16800
2003-01-22	6.28	6.29	6.15	6.15	43200
2003-01-23	6.18	6.23	6.17	6.21	30800
2003-01-24	6.20	6.20	6.04	6.05	38800
2003-01-27	5.96	6.13	5.96	6.03	71200
2003-01-28	6.04	6.22	6.04	6.20	76800
2003-01-29	6.23	6.26	6.23	6.25	17600
2003-01-30	6.27	6.41	6.25	6.41	59600
2003-01-31	6.41	6.50	6.39	6.42	40000
2003-02-03	6.42	6.50	6.39	6.43	44800
2003-02-04	6.34	6.41	6.33	6.33	80000
2003-02-05	6.33	6.35	6.26	6.27	67200
2003-02-06	6.43	6.47	6.41	6.47	90000
2003-02-07	6.46	6.48	6.33	6.34	41200
2003-02-10	6.35	6.40	6.25	6.37	32400
2003-02-11	6.38	6.38	6.33	6.34	21600
2003-02-12	6.31	6.35	6.25	6.33	66800
2003-02-13	6.30	6.30	6.15	6.16	42400
2003-02-14	6.05	6.30	6.03	6.29	43600
2003-02-18	6.27	6.42	6.25	6.39	85200
2003-02-19	6.37	6.39	6.17	6.29	40400
2003-02-20	6.30	6.40	6.29	6.40	46400
2003-02-21	6.37	6.37	6.32	6.34	14000
2003-02-24	6.33	6.41	6.33	6.35	53200
2003-02-25	6.34	6.44	6.28	6.37	63600
2003-02-26	6.36	6.36	6.20	6.21	44400
2003-02-27	6.19	6.32	6.19	6.32	67600
2003-02-28	6.30	6.38	6.30	6.38	30000
2003-03-03	6.34	6.40	6.31	6.39	23200
2003-03-04	6.33	6.36	6.27	6.29	62400
2003-03-05	6.27	6.28	6.20	6.22	51200
2003-03-06	6.23	6.23	6.12	6.21	21600
2003-03-07	6.21	6.33	6.18	6.30	51200
2003-03-10	6.26	6.36	6.18	6.21	72400
2003-03-11	6.22	6.27	6.15	6.20	33600
2003-03-12	6.19	6.20	6.10	6.10	30800
2003-03-13	6.11	6.23	6.08	6.16	78400
2003-03-14	6.17	6.22	6.17	6.19	63200
2003-03-17	6.20	6.30	6.20	6.30	158400
2003-03-18	6.35	6.35	6.19	6.23	31200
2003-03-19	6.25	6.25	6.19	6.23	16800
2003-03-20	6.26	6.26	6.08	6.17	112000
2003-03-21	6.21	6.26	6.17	6.18	112800
2003-03-24	6.16	6.21	6.07	6.18	71200
2003-03-25	6.18	6.27	6.18	6.26	24000
2003-03-26	6.26	6.26	6.19	6.21	40400
2003-03-27	6.21	6.27	6.21	6.25	62400
2003-03-28	6.19	6.20	6.07	6.19	60000
2003-03-31	6.20	6.22	6.05	6.22	58400
2003-04-01	6.25	6.25	6.15	6.15	17200
2003-04-02	6.16	6.21	6.16	6.16	21600
2003-04-03	6.16	6.16	6.04	6.06	42000
2003-04-04	6.05	6.13	6.05	6.10	19600
2003-04-07	6.04	6.05	5.98	6.04	73600
2003-04-08	6.04	6.08	6.04	6.07	45200
2003-04-09	6.05	6.16	6.05	6.11	18800
2003-04-10	6.16	6.20	6.13	6.13	11600
2003-04-11	6.10	6.11	6.00	6.00	11600
2003-04-14	6.00	6.19	6.00	6.17	15600
2003-04-15	6.21	6.33	6.19	6.32	27600
2003-04-16	6.31	6.64	6.31	6.63	196800
2003-04-17	6.63	6.91	6.63	6.80	438000
2003-04-21	6.81	6.81	6.75	6.79	32800
2003-04-22	6.79	6.92	6.79	6.92	100400
2003-04-23	6.96	6.96	6.89	6.93	30800
2003-04-24	6.91	6.91	6.88	6.90	7600
2003-04-25	6.94	6.94	6.83	6.83	25600
2003-04-28	6.85	6.96	6.85	6.93	50400
2003-04-29	6.90	6.93	6.88	6.93	49200
2003-04-30	6.93	6.96	6.88	6.90	178400
2003-05-01	6.91	6.96	6.91	6.96	85200
2003-05-02	6.99	7.28	6.99	7.22	163200
2003-05-05	7.30	7.34	7.27	7.30	141200
2003-05-06	7.34	7.44	7.31	7.38	126400
2003-05-07	7.40	7.42	7.30	7.35	103200
2003-05-08	7.28	7.36	7.15	7.20	72800
2003-05-09	7.13	7.13	6.83	6.90	86000
2003-05-12	6.92	7.18	6.92	7.13	161200
2003-05-13	7.15	7.17	7.03	7.04	88400
2003-05-14	7.04	7.09	7.00	7.06	34000
2003-05-15	7.06	7.06	6.98	6.99	29600
2003-05-16	7.05	7.10	6.94	6.94	24400
2003-05-19	6.91	6.91	6.75	6.76	39600
2003-05-20	6.80	6.97	6.80	6.90	119200
2003-05-21	6.90	6.91	6.84	6.89	34000
2003-05-22	6.86	6.96	6.85	6.91	11600
2003-05-23	6.90	6.90	6.83	6.83	8400
2003-05-27	6.71	7.06	6.71	7.01	34000
2003-05-28	6.99	6.99	6.85	6.87	29200
2003-05-29	6.86	6.87	6.73	6.73	44000
2003-05-30	6.70	6.76	6.67	6.68	76000
2003-06-02	6.68	6.69	6.59	6.65	240400
2003-06-03	6.59	6.84	6.59	6.82	53600
2003-06-04	6.83	6.91	6.83	6.90	14400
2003-06-05	6.94	7.13	6.94	7.11	82000
2003-06-06	7.16	7.23	7.12	7.14	94400
2003-06-09	7.13	7.15	7.01	7.04	43200
2003-06-10	7.04	7.04	6.92	6.95	113600
2003-06-11	6.95	6.95	6.71	6.72	232800
2003-06-12	6.65	6.72	6.65	6.67	109200
2003-06-13	6.68	6.72	6.63	6.63	78400
2003-06-16	6.60	6.75	6.58	6.75	43200
2003-06-17	6.74	6.81	6.69	6.77	40400
2003-06-18	6.75	6.83	6.68	6.69	29600
2003-06-19	6.63	6.75	6.57	6.71	53200
2003-06-20	6.68	6.68	6.59	6.64	145200
2003-06-23	6.65	6.65	6.48	6.54	34400
2003-06-24	6.51	6.56	6.28	6.40	61600
2003-06-25	6.46	6.58	6.46	6.52	71200
2003-06-26	6.51	6.53	6.50	6.52	34400
2003-06-27	6.50	6.63	6.48	6.63	23200
2003-06-30	6.63	6.63	6.58	6.58	110400
2003-07-01	6.57	6.65	6.55	6.65	25200
2003-07-02	6.68	6.74	6.68	6.73	133600
2003-07-03	6.73	6.78	6.73	6.77	50400
2003-07-07	6.77	6.97	6.75	6.95	138000
2003-07-08	6.95	7.03	6.94	7.03	162400
2003-07-09	6.96	7.07	6.94	7.06	163200
2003-07-10	7.00	7.06	7.00	7.04	111200
2003-07-11	7.04	7.04	6.92	6.92	110800
2003-07-14	6.95	7.03	6.94	6.98	139600
2003-07-15	6.94	6.94	6.85	6.88	116800
2003-07-16	6.90	7.00	6.90	7.00	89200
2003-07-17	6.98	6.99	6.90	6.94	161200
2003-07-18	6.89	6.89	6.80	6.80	51200
2003-07-21	6.80	6.91	6.80	6.90	28800
2003-07-22	6.90	6.94	6.86	6.94	120000
2003-07-23	6.95	7.09	6.95	7.08	70000
2003-07-24	7.08	7.19	7.08	7.17	250800
2003-07-25	7.22	7.32	7.22	7.31	34400
2003-07-28	7.33	7.33	7.16	7.22	36000
2003-07-29	7.23	7.28	7.17	7.28	58000
2003-07-30	7.25	7.30	7.20	7.27	61600
2003-07-31	7.23	7.26	7.20	7.25	51600
2003-08-01	7.19	7.19	7.11	7.16	36400
2003-08-04	7.12	7.14	7.07	7.14	21600
2003-08-05	7.16	7.27	7.16	7.27	17200
2003-08-06	7.33	7.38	7.25	7.30	43600
2003-08-07	7.33	7.58	7.16	7.54	132000
2003-08-08	7.61	7.64	7.54	7.57	130800
2003-08-11	7.57	7.65	7.57	7.60	36800
2003-08-12	7.60	7.63	7.55	7.63	13200
2003-08-13	7.59	7.61	7.59	7.61	4800
2003-08-14	7.58	7.58	7.53	7.54	31600
2003-08-15	7.55	7.55	7.54	7.55	3600
2003-08-18	7.53	7.57	7.52	7.54	35600
2003-08-19	7.51	7.51	7.47	7.51	97600
2003-08-20	7.49	7.49	7.43	7.45	27200
2003-08-21	7.45	7.45	7.44	7.44	13600
2003-08-22	7.43	7.45	7.36	7.44	100400
2003-08-25	7.46	7.49	7.45	7.47	58800
2003-08-26	7.46	7.50	7.45	7.48	13600
2003-08-27	7.45	7.45	7.42	7.44	38400
2003-08-28	7.46	7.49	7.46	7.47	118400
2003-08-29	7.46	7.46	7.45	7.45	82400
2003-09-02	7.46	7.53	7.46	7.52	75600
2003-09-03	7.50	7.58	7.50	7.57	80400
2003-09-04	7.62	7.62	7.58	7.59	12400
2003-09-05	7.63	7.65	7.59	7.65	18400
2003-09-08	7.63	7.69	7.61	7.69	16000
2003-09-09	7.64	7.68	7.60	7.68	100800
2003-09-10	7.70	7.70	7.64	7.70	17200
2003-09-11	7.66	7.66	7.63	7.64	28000
2003-09-12	7.65	7.65	6.92	7.16	516000
2003-09-15	7.17	7.23	7.12	7.15	497600
2003-09-16	7.10	7.10	7.00	7.00	71600
2003-09-17	6.97	6.98	6.82	6.83	88800
2003-09-18	6.82	6.90	6.78	6.84	195600
2003-09-19	6.88	6.96	6.84	6.93	54800
2003-09-22	6.93	7.10	6.93	7.08	54000
2003-09-23	7.05	7.27	7.04	7.24	45200
2003-09-24	7.24	7.28	7.15	7.17	76800
2003-09-25	7.19	7.22	7.11	7.11	20000
2003-09-26	7.04	7.07	7.00	7.00	58800
2003-09-29	6.96	7.03	6.96	7.02	51600
2003-09-30	7.03	7.05	7.01	7.03	55200
2003-10-01	7.08	7.10	7.02	7.03	47600
2003-10-02	7.01	7.10	7.01	7.10	66000
2003-10-03	7.05	7.10	7.03	7.10	77600
2003-10-06	7.10	7.25	7.09	7.20	24400
2003-10-07	7.25	7.27	7.24	7.25	91200
2003-10-08	7.26	7.26	7.15	7.21	30000
2003-10-09	7.25	7.25	7.20	7.20	16800
2003-10-10	7.18	7.25	7.18	7.24	8000
2003-10-13	7.23	7.23	7.17	7.19	67600
2003-10-14	7.19	7.21	7.19	7.20	6000
2003-10-15	7.20	7.23	7.19	7.22	87200
2003-10-16	7.22	7.24	7.10	7.11	124000
2003-10-17	7.13	7.13	7.13	7.13	4400
2003-10-20	7.15	7.16	7.06	7.06	10800
2003-10-21	7.01	7.04	7.00	7.00	8800
2003-10-22	6.99	7.06	6.92	6.92	169600
2003-10-23	6.88	6.97	6.59	6.97	107600
2003-10-24	6.95	7.03	6.95	7.03	14800
2003-10-27	7.09	7.09	6.85	6.92	36800
2003-10-28	6.93	6.94	6.91	6.91	95200
2003-10-29	6.91	7.01	6.91	7.00	108800
2003-10-30	7.00	7.00	6.92	6.95	96800
2003-10-31	6.99	6.99	6.78	6.85	76000
2003-11-03	6.82	6.86	6.81	6.85	24400
2003-11-04	6.84	6.84	6.80	6.83	60000
2003-11-05	6.81	6.83	6.61	6.63	100800
2003-11-06	6.56	6.75	6.54	6.75	93600
2003-11-07	6.81	6.87	6.81	6.85	54000
2003-11-10	6.87	6.87	6.83	6.83	21600
2003-11-11	6.81	6.91	6.81	6.88	127200
2003-11-12	6.91	6.97	6.91	6.97	71200
2003-11-13	6.92	6.96	6.78	6.82	151600
2003-11-14	6.80	6.99	6.79	6.99	26000
2003-11-17	7.01	7.01	6.87	6.89	61600
2003-11-18	6.95	7.05	6.95	7.03	128800
2003-11-19	7.10	7.45	7.10	7.44	165600
2003-11-20	7.45	7.45	7.31	7.33	114400
2003-11-21	7.31	7.35	7.31	7.31	24800
2003-11-24	7.35	7.35	7.17	7.23	131200
2003-11-25	7.23	7.31	7.23	7.29	195600
2003-11-26	7.31	7.31	7.29	7.31	124400
2003-11-28	7.31	7.31	7.30	7.31	44000
2003-12-01	7.31	7.31	7.29	7.31	125600
2003-12-02	7.31	7.31	7.28	7.30	154000
2003-12-03	7.30	7.30	7.14	7.15	158400
2003-12-04	7.16	7.16	6.87	6.89	420000
2003-12-05	6.94	6.95	6.86	6.89	227600
2003-12-08	6.93	6.95	6.87	6.88	57200
2003-12-09	6.90	6.90	6.75	6.78	30400
2003-12-10	6.78	6.95	6.78	6.89	34000
2003-12-11	6.83	7.12	6.81	7.10	132000
2003-12-12	7.10	7.15	7.01	7.02	229600
2003-12-15	7.01	7.06	6.93	6.93	67600
2003-12-16	6.90	7.00	6.90	6.95	253200
2003-12-17	6.94	7.04	6.94	7.04	76800
2003-12-18	7.00	7.11	7.00	7.09	31600
2003-12-19	7.06	7.20	7.05	7.20	93600
2003-12-22	7.20	7.30	7.18	7.29	116400
2003-12-23	7.35	7.43	7.34	7.43	61200
2003-12-24	7.43	7.58	7.43	7.58	69600
2003-12-26	7.58	7.58	7.58	7.58	800
2003-12-29	7.55	7.64	7.55	7.63	28400
2003-12-30	7.68	7.79	7.68	7.77	80000
2003-12-31	7.77	7.78	7.72	7.72	36400
2004-01-02	7.72	7.96	7.72	7.91	83600
2004-01-05	7.92	8.01	7.75	7.75	186400
2004-01-06	7.76	7.77	7.63	7.70	185200
2004-01-07	7.74	7.74	7.60	7.63	240000
2004-01-08	7.63	7.64	7.51	7.58	191600
2004-01-09	7.78	7.78	7.51	7.58	64000
2004-01-12	7.54	7.55	7.50	7.54	9600
2004-01-13	7.53	7.62	7.53	7.56	41600
2004-01-14	7.56	7.56	7.52	7.54	39600
2004-01-15	7.53	7.61	7.49	7.59	47200
2004-01-16	7.59	7.63	7.57	7.57	23200
2004-01-20	7.63	7.69	7.60	7.69	163200
2004-01-21	7.72	7.72	7.59	7.61	81200
2004-01-22	7.61	7.70	7.61	7.69	11200
2004-01-23	7.68	7.73	7.63	7.73	70800
2004-01-26	7.73	7.73	7.62	7.62	215200
2004-01-27	7.64	7.66	7.58	7.59	62400
2004-01-28	7.59	7.61	7.51	7.51	320000
2004-01-29	7.45	7.48	7.43	7.45	40000
2004-01-30	7.44	7.48	7.43	7.46	58800
2004-02-02	7.48	7.49	7.43	7.46	42800
2004-02-03	7.48	7.48	7.44	7.44	35600
2004-02-04	7.41	7.51	7.41	7.50	172000
2004-02-05	7.53	7.60	7.53	7.59	23600
2004-02-06	7.63	7.70	7.63	7.70	18400
2004-02-09	7.71	7.93	7.71	7.92	71200
2004-02-10	7.92	8.10	7.92	8.08	90000
2004-02-11	8.08	8.18	7.95	8.11	43600
2004-02-12	8.12	8.17	8.11	8.13	19600
2004-02-13	8.16	8.32	8.16	8.29	40400
2004-02-17	8.28	8.36	8.27	8.28	13200
2004-02-18	8.27	8.27	8.09	8.10	20800
2004-02-19	8.08	8.10	8.06	8.10	10800
2004-02-20	8.08	8.08	7.99	8.04	9600
2004-02-23	8.04	8.08	8.01	8.08	37200
2004-02-24	8.08	8.11	8.05	8.06	16400
2004-02-25	8.06	8.07	8.02	8.07	32800
2004-02-26	8.00	8.05	7.98	8.05	44000
2004-02-27	8.05	8.19	8.04	8.19	7600
2004-03-01	8.21	8.24	8.16	8.16	23200
2004-03-02	8.18	8.29	8.18	8.29	284400
2004-03-03	8.25	8.33	8.25	8.33	74800
2004-03-04	8.29	8.36	8.24	8.36	46400
2004-03-05	8.42	8.52	8.42	8.48	40400
2004-03-08	8.47	8.48	8.36	8.38	46400
2004-03-09	8.38	8.44	8.10	8.22	86400
2004-03-10	8.23	8.23	8.09	8.09	24000
2004-03-11	8.03	8.13	8.03	8.06	20000
2004-03-12	8.07	8.08	8.01	8.03	10000
2004-03-15	8.25	8.25	8.00	8.03	22000
2004-03-16	8.05	8.11	8.03	8.03	10400
2004-03-17	8.03	8.10	8.03	8.06	11600
2004-03-18	8.09	8.18	8.09	8.18	8800
2004-03-19	8.18	8.25	8.18	8.19	33200
2004-03-22	8.19	8.20	8.15	8.15	55600
2004-03-23	8.14	8.14	8.12	8.12	7200
2004-03-24	8.08	8.17	8.06	8.13	19200
2004-03-25	8.13	8.22	8.13	8.19	10800
2004-03-26	8.19	8.25	8.08	8.08	13200
2004-03-29	7.95	8.06	7.87	8.02	561200
2004-03-30	8.04	8.04	7.94	7.94	93600
2004-03-31	7.97	7.97	7.83	7.84	21200
2004-04-01	7.84	7.84	7.64	7.66	127200
2004-04-02	7.60	7.60	7.34	7.50	102000
2004-04-05	7.50	7.79	7.50	7.79	86800
2004-04-06	7.81	7.95	7.78	7.92	69200
2004-04-07	7.96	8.03	7.60	7.75	66800
2004-04-08	7.70	7.76	7.62	7.66	38800
2004-04-12	7.61	7.63	7.58	7.59	83600
2004-04-13	7.53	7.61	7.47	7.50	71600
2004-04-14	7.46	7.53	7.43	7.48	208000
2004-04-15	7.48	7.50	7.44	7.48	33200
2004-04-16	7.45	7.54	7.45	7.47	99200
2004-04-19	7.47	7.48	7.45	7.46	37600
2004-04-20	7.46	7.50	7.45	7.45	28400
2004-04-21	7.45	7.45	7.35	7.38	41200
2004-04-22	7.40	7.60	7.40	7.60	79200
2004-04-23	7.61	7.70	7.60	7.68	62800
2004-04-26	7.68	7.68	7.65	7.67	16000
2004-04-27	7.66	7.74	7.65	7.67	38000
2004-04-28	7.55	7.56	7.37	7.37	69600
2004-04-29	7.39	7.43	7.35	7.35	42400
2004-04-30	7.32	7.32	7.28	7.29	58400
2004-05-03	7.35	7.35	7.26	7.29	68400
2004-05-04	7.30	7.40	7.29	7.31	51200
2004-05-05	7.10	7.14	6.92	6.96	570800
2004-05-06	6.85	6.93	6.84	6.84	84400
2004-05-07	6.84	6.85	6.81	6.81	106400
2004-05-10	6.79	6.86	6.79	6.86	200800
2004-05-11	6.89	7.01	6.89	7.00	43200
2004-05-12	7.03	7.12	6.98	7.12	65600
2004-05-13	7.11	7.15	7.10	7.13	33200
2004-05-14	7.13	7.13	6.96	7.01	30400
2004-05-17	6.97	7.00	6.94	6.94	8800
2004-05-18	6.95	6.98	6.89	6.98	26400
2004-05-19	7.00	7.14	7.00	7.07	107200
2004-05-20	7.10	7.18	7.10	7.17	19200
2004-05-21	7.14	7.22	7.14	7.16	17200
2004-05-24	7.14	7.15	7.11	7.11	12800
2004-05-25	7.15	7.18	7.15	7.17	43600
2004-05-26	7.18	7.19	7.04	7.05	35200
2004-05-27	7.13	7.15	7.09	7.14	29600
2004-05-28	7.10	7.21	7.10	7.18	171600
2004-06-01	7.16	7.20	7.16	7.20	41200
2004-06-02	7.22	7.23	7.13	7.13	14000
2004-06-03	7.14	7.14	6.92	6.92	43200
2004-06-04	6.93	6.98	6.90	6.90	18400
2004-06-07	6.93	6.98	6.93	6.98	66000
2004-06-08	6.94	6.98	6.88	6.96	34000
2004-06-09	7.03	7.09	6.96	7.02	74000
2004-06-10	7.00	7.00	7.00	7.00	400
2004-06-14	6.96	6.96	6.78	6.78	31600
2004-06-15	6.78	6.81	6.75	6.75	18400
2004-06-16	6.66	6.77	6.65	6.75	35200
2004-06-17	6.71	6.81	6.71	6.81	67600
2004-06-18	6.82	6.95	6.82	6.92	38400
2004-06-21	6.83	6.84	6.81	6.81	34400
2004-06-22	6.88	6.88	6.84	6.84	46000
2004-06-23	6.81	6.81	6.71	6.79	54800
2004-06-24	6.84	6.87	6.77	6.87	60400
2004-06-25	6.87	6.89	6.74	6.89	128800
2004-06-28	6.85	6.96	6.78	6.95	124000
2004-06-29	6.98	7.02	6.92	7.02	58800
2004-06-30	7.05	7.24	7.05	7.18	228400
2004-07-01	7.18	7.18	7.16	7.16	173200
2004-07-02	7.17	7.17	7.06	7.06	101200
2004-07-06	7.04	7.04	6.90	6.91	128000
2004-07-07	6.94	6.94	6.89	6.89	28400
2004-07-08	6.86	6.91	6.82	6.83	74400
2004-07-09	6.82	6.88	6.81	6.85	51600
2004-07-12	6.83	6.83	6.74	6.76	44400
2004-07-13	6.77	6.80	6.71	6.79	105600
2004-07-14	6.79	6.83	6.75	6.80	23600
2004-07-15	6.69	6.69	6.55	6.56	50800
2004-07-16	6.59	6.68	6.59	6.64	33600
2004-07-19	6.69	6.73	6.67	6.72	54400
2004-07-20	6.73	6.73	6.67	6.69	116800
2004-07-21	6.67	6.67	6.60	6.61	14000
2004-07-22	6.63	6.70	6.63	6.65	45200
2004-07-23	6.92	6.92	6.62	6.65	73200
2004-07-26	6.59	6.67	6.56	6.56	58800
2004-07-27	6.55	6.58	6.54	6.58	88000
2004-07-28	6.58	6.63	6.57	6.62	74000
2004-07-29	6.63	6.64	6.61	6.63	60000
2004-07-30	6.62	6.63	6.57	6.61	98800
2004-08-02	6.61	6.61	6.53	6.55	38800
2004-08-03	6.66	6.79	6.65	6.79	64800
2004-08-04	7.00	7.18	6.91	7.06	360000
2004-08-05	7.04	7.08	7.04	7.06	13200
2004-08-06	7.07	7.10	7.06	7.07	7200
2004-08-09	7.05	7.06	7.00	7.01	33600
2004-08-10	7.05	7.06	7.03	7.05	6400
2004-08-11	7.01	7.03	6.96	6.99	32800
2004-08-12	6.97	6.98	6.94	6.95	36400
2004-08-13	7.00	7.11	7.00	7.06	54800
2004-08-16	7.07	7.09	7.03	7.03	13600
2004-08-17	7.08	7.13	7.04	7.13	14400
2004-08-18	7.12	7.19	7.10	7.18	12800
2004-08-19	7.16	7.19	7.13	7.16	24400
2004-08-20	7.18	7.20	7.18	7.20	3200
2004-08-23	7.18	7.18	7.10	7.12	15200
2004-08-24	7.13	7.15	7.09	7.10	22400
2004-08-25	7.08	7.10	7.00	7.01	43200
2004-08-26	6.99	7.00	6.94	6.98	43200
2004-08-27	6.98	6.99	6.94	6.97	31200
2004-08-30	6.97	6.98	6.93	6.93	52800
2004-08-31	6.94	6.94	6.88	6.89	11600
2004-09-01	6.90	6.95	6.90	6.94	76400
2004-09-02	6.94	6.99	6.94	6.96	20800
2004-09-03	6.94	7.06	6.94	7.05	10400
2004-09-07	7.06	7.09	7.06	7.06	252400
2004-09-08	7.04	7.04	6.55	6.66	596000
2004-09-09	6.79	6.80	6.62	6.69	95600
2004-09-10	6.70	6.81	6.67	6.73	41200
2004-09-13	6.68	6.80	6.68	6.72	22400
2004-09-14	6.71	6.74	6.68	6.68	70000
2004-09-15	6.69	6.74	6.69	6.70	16000
2004-09-16	6.70	6.75	6.64	6.68	36000
2004-09-17	6.68	6.68	6.63	6.66	38400
2004-09-20	6.67	6.73	6.67	6.70	24800
2004-09-21	6.74	6.84	6.71	6.84	44400
2004-09-22	6.89	6.90	6.79	6.79	40000
2004-09-23	6.79	6.84	6.73	6.73	22000
2004-09-24	6.74	6.87	6.74	6.87	29200
2004-09-27	6.87	6.88	6.80	6.86	64800
2004-09-28	6.88	6.92	6.88	6.91	18800
2004-09-29	6.89	6.91	6.88	6.91	36400
2004-09-30	6.91	7.11	6.91	7.05	101600
2004-10-01	7.05	7.08	7.01	7.02	198400
2004-10-04	6.99	6.99	6.92	6.95	185600
2004-10-05	6.96	7.06	6.96	7.04	109200
2004-10-06	7.03	7.06	7.03	7.04	159200
2004-10-07	7.05	7.15	7.05	7.13	86400
2004-10-08	7.19	7.34	7.19	7.25	90000
2004-10-11	7.31	7.33	7.28	7.32	54000
2004-10-12	7.29	7.29	7.21	7.21	183600
2004-10-13	7.23	7.25	7.13	7.25	114400
2004-10-14	7.28	7.28	7.18	7.18	66400
2004-10-15	7.25	7.25	7.16	7.19	17600
2004-10-18	7.18	7.24	7.18	7.20	54000
2004-10-19	7.21	7.21	7.15	7.17	32000
2004-10-20	7.20	7.24	7.18	7.23	94400
2004-10-21	7.25	7.25	7.20	7.22	38400
2004-10-22	7.24	7.27	7.22	7.25	23200
2004-10-25	7.25	7.37	7.25	7.35	66000
2004-10-26	7.36	7.36	7.31	7.33	55600
2004-10-27	7.38	7.39	7.31	7.35	64400
2004-10-28	7.30	7.39	7.30	7.35	32000
2004-10-29	7.30	7.39	7.17	7.17	429200
2004-11-01	7.18	7.22	7.16	7.22	75600
2004-11-02	7.20	7.25	7.11	7.18	133600
2004-11-03	7.21	7.30	7.21	7.28	391200
2004-11-04	7.29	7.38	7.28	7.36	121600
2004-11-05	7.39	7.51	7.39	7.49	171200
2004-11-08	7.50	7.63	7.50	7.58	119600
2004-11-09	7.60	7.60	7.52	7.56	242400
2004-11-10	7.56	7.63	7.51	7.61	78000
2004-11-11	7.62	7.62	7.54	7.56	34800
2004-11-12	7.54	7.63	7.53	7.60	84400
2004-11-15	7.56	7.65	7.51	7.61	123600
2004-11-16	7.61	7.66	7.57	7.60	143600
2004-11-17	7.62	7.65	7.57	7.58	113200
2004-11-18	7.58	7.58	7.48	7.54	254000
2004-11-19	7.56	7.62	7.55	7.56	16800
2004-11-22	7.58	7.61	7.55	7.55	120000
2004-11-23	7.56	7.56	7.52	7.56	73200
2004-11-24	7.58	7.63	7.56	7.59	309200
2004-11-26	7.62	7.71	7.62	7.71	10400
2004-11-29	7.72	7.79	7.72	7.76	61600
2004-11-30	7.76	7.81	7.76	7.79	148400
2004-12-01	7.80	7.96	7.80	7.92	102400
2004-12-02	8.60	8.61	8.14	8.16	830400
2004-12-03	8.25	8.26	8.09	8.20	780400
2004-12-06	8.21	8.45	8.15	8.38	260400
2004-12-07	8.31	8.31	8.21	8.23	80800
2004-12-08	8.08	8.19	8.06	8.15	64000
2004-12-09	8.15	8.15	8.08	8.13	76800
2004-12-10	8.09	8.09	8.00	8.00	143600
2004-12-13	8.01	8.15	8.00	8.12	268000
2004-12-14	8.13	8.29	8.12	8.15	120800
2004-12-15	8.21	8.25	8.10	8.13	170400
2004-12-16	8.14	8.14	8.01	8.10	203600
2004-12-17	8.07	8.17	8.06	8.08	107600
2004-12-20	8.10	8.15	8.07	8.15	86400
2004-12-21	8.16	8.16	8.05	8.08	86800
2004-12-22	8.08	8.08	8.02	8.05	44800
2004-12-23	8.06	8.26	8.06	8.26	78400
2004-12-27	8.28	8.37	8.23	8.26	29600
2004-12-28	8.27	8.29	8.21	8.26	40800
2004-12-29	8.35	8.49	8.35	8.46	153200
2004-12-30	8.49	8.58	8.48	8.52	101200
2004-12-31	8.50	8.56	8.49	8.50	59200
2005-01-03	8.50	8.65	8.50	8.51	88400
2005-01-04	8.50	8.52	8.45	8.49	129200
2005-01-05	8.49	8.50	8.29	8.43	243200
2005-01-06	8.41	8.41	8.30	8.34	115600
2005-01-07	8.35	8.36	8.31	8.33	151600
2005-01-10	8.37	8.55	8.37	8.55	187600
2005-01-11	8.56	8.58	8.50	8.56	69200
2005-01-12	8.58	8.66	8.55	8.55	56000
2005-01-13	8.56	8.61	8.48	8.50	75200
2005-01-14	8.50	8.53	8.44	8.49	87200
2005-01-18	8.51	8.58	8.48	8.54	132800
2005-01-19	8.57	8.74	8.56	8.71	212400
2005-01-20	8.69	8.83	8.65	8.79	112800
2005-01-21	8.80	8.98	8.80	8.97	80000
2005-01-24	8.98	8.98	8.91	8.94	66800
2005-01-25	8.91	8.91	8.82	8.87	122800
2005-01-26	8.87	8.90	8.85	8.86	88400
2005-01-27	8.90	8.90	8.82	8.84	79600
2005-01-28	8.84	9.01	8.84	8.96	107600
2005-01-31	8.98	9.17	8.96	9.15	666000
2005-02-01	9.14	9.26	9.09	9.25	364000
2005-02-02	9.26	9.33	9.21	9.30	1120000
2005-02-03	9.28	9.41	9.25	9.39	303600
2005-02-04	9.39	9.68	9.36	9.61	193600
2005-02-07	9.60	9.63	9.53	9.62	220800
2005-02-08	9.65	10.02	9.58	10.02	262400
2005-02-09	10.00	10.00	9.88	9.98	314000
2005-02-10	9.95	10.05	9.95	9.97	154000
2005-02-11	9.95	10.15	9.95	10.10	220000
2005-02-14	10.08	10.15	10.04	10.10	169600
2005-02-15	10.10	10.17	10.10	10.16	58800
2005-02-16	10.09	10.10	10.02	10.07	137200
2005-02-17	10.07	10.13	10.06	10.10	73200
2005-02-18	9.93	10.01	9.93	9.98	119600
2005-02-22	9.98	10.19	9.88	10.13	149200
2005-02-23	10.10	10.12	10.00	10.11	598800
2005-02-24	10.03	10.04	9.93	9.98	110400
2005-02-25	9.97	10.00	9.85	9.86	122000
2005-02-28	9.77	9.98	9.77	9.95	145600
2005-03-01	9.93	10.07	9.93	10.05	295600
2005-03-02	10.19	10.39	10.01	10.26	1115200
2005-03-03	10.25	10.26	10.09	10.21	212000
2005-03-04	10.34	11.14	10.29	10.87	511200
2005-03-07	10.96	11.06	10.83	10.96	266400
2005-03-08	11.08	11.18	10.93	10.98	208400
2005-03-09	10.98	11.05	10.94	10.94	361600
2005-03-10	10.93	10.93	10.63	10.70	218400
2005-03-11	10.67	10.77	10.62	10.75	247200
2005-03-14	10.75	10.75	10.71	10.73	162000
2005-03-15	10.75	10.79	10.69	10.70	86000
2005-03-16	10.70	10.70	10.55	10.59	64000
2005-03-17	10.60	10.62	10.53	10.57	174400
2005-03-18	10.57	10.71	10.56	10.65	245600
2005-03-21	10.65	10.73	10.65	10.70	99600
2005-03-22	10.73	10.78	10.65	10.70	150400
2005-03-23	10.64	10.65	10.53	10.59	78000
2005-03-24	10.59	10.74	10.59	10.65	371200
2005-03-28	10.77	10.87	10.50	10.52	307200
2005-03-29	10.57	10.63	10.53	10.53	211200
2005-03-30	10.56	10.63	10.49	10.49	252800
2005-03-31	10.53	10.63	10.53	10.63	368400
2005-04-01	10.69	10.70	10.45	10.50	162000
2005-04-04	10.50	10.50	10.25	10.39	248400
2005-04-05	10.40	10.69	10.40	10.68	585200
2005-04-06	11.38	11.45	11.07	11.31	2466400
2005-04-07	11.35	11.60	11.24	11.58	1025600
2005-04-08	11.58	11.70	11.55	11.65	672800
2005-04-11	11.70	11.70	11.27	11.36	700800
2005-04-12	11.35	11.48	11.35	11.45	305600
2005-04-13	11.59	11.60	11.39	11.47	407600
2005-04-14	11.47	11.48	10.98	11.05	886000
2005-04-15	10.88	10.98	10.86	10.89	300800
2005-04-18	10.88	10.93	10.79	10.91	258000
2005-04-19	10.91	11.19	10.91	11.15	212400
2005-04-20	11.18	11.21	11.15	11.18	379200
2005-04-21	11.22	11.22	11.00	11.01	114800
2005-04-22	11.01	11.15	10.96	11.12	185600
2005-04-25	11.12	11.19	10.94	10.94	172400
2005-04-26	10.94	10.94	10.76	10.81	186800
2005-04-27	10.80	10.80	10.59	10.67	322400
2005-04-28	10.65	10.65	10.58	10.58	428400
2005-04-29	10.60	10.64	10.45	10.56	356400
2005-05-02	10.56	10.66	10.56	10.63	236800
2005-05-03	10.63	10.83	10.63	10.82	364800
2005-05-04	10.84	11.13	10.84	11.06	286000
2005-05-05	11.25	11.65	11.00	11.38	826000
2005-05-06	11.50	11.51	11.25	11.27	634400
2005-05-09	11.22	11.32	11.16	11.32	250800
2005-05-10	11.29	11.64	11.29	11.64	588000
2005-05-11	11.64	11.64	11.52	11.58	827200
2005-05-12	11.58	11.66	11.48	11.57	606800
2005-05-13	11.46	11.47	11.27	11.38	438000
2005-05-16	11.39	11.40	11.29	11.29	133600
2005-05-17	11.31	11.37	11.28	11.36	185200
2005-05-18	11.35	11.46	11.31	11.41	245200
2005-05-19	11.45	11.56	11.43	11.55	124800
2005-05-20	11.58	11.58	11.40	11.53	142000
2005-05-23	11.53	11.93	11.48	11.75	264400
2005-05-24	11.73	11.73	11.55	11.69	184400
2005-05-25	11.72	11.76	11.60	11.69	151600
2005-05-26	11.69	11.72	11.61	11.66	134000
2005-05-27	11.68	12.26	11.68	12.06	540400
2005-05-31	12.11	12.76	12.07	12.68	861600
2005-06-01	12.68	12.79	12.43	12.56	208000
2005-06-02	12.43	12.88	12.43	12.78	457200
2005-06-03	12.85	12.97	12.65	12.67	184600
2005-06-06	12.66	12.78	12.53	12.63	267800
2005-06-07	12.63	12.63	12.50	12.54	314000
2005-06-08	12.59	12.65	11.90	12.20	501600
2005-06-09	12.19	12.46	12.06	12.46	89800
2005-06-10	12.44	12.63	12.12	12.20	77200
2005-06-13	12.21	12.29	12.18	12.29	170400
2005-06-14	12.30	12.41	12.28	12.38	64200
2005-06-15	12.45	12.63	12.45	12.51	109200
2005-06-16	12.55	12.78	12.52	12.73	147200
2005-06-17	12.73	12.79	12.70	12.78	178400
2005-06-20	12.77	12.77	12.56	12.70	77200
2005-06-21	12.69	12.69	12.57	12.59	91600
2005-06-22	12.60	12.60	12.31	12.46	121000
2005-06-23	12.50	12.80	12.48	12.65	161800
2005-06-24	12.63	12.78	12.56	12.70	66600
2005-06-27	12.70	12.84	12.56	12.77	111800
2005-06-28	12.77	12.95	12.71	12.93	104800
2005-06-29	13.00	13.00	12.69	12.93	188600
2005-06-30	13.00	13.27	13.00	13.18	165600
2005-07-01	13.13	13.48	13.11	13.40	100200
2005-07-05	13.40	13.63	13.40	13.59	430800
2005-07-06	13.86	14.28	13.86	13.93	269600
2005-07-07	13.93	14.15	13.77	14.15	122800
2005-07-08	14.15	14.40	14.13	14.21	105600
2005-07-11	14.29	14.40	14.18	14.19	123400
2005-07-12	14.28	14.60	14.28	14.60	145400
2005-07-13	15.06	15.35	14.67	14.86	685600
2005-07-14	14.76	14.82	14.52	14.65	470800
2005-07-15	14.50	14.53	14.31	14.35	223200
2005-07-18	14.35	14.49	14.19	14.38	221600
2005-07-19	14.43	14.77	14.39	14.71	217400
2005-07-20	14.65	14.80	14.64	14.78	146400
2005-07-21	14.87	14.88	14.61	14.72	142600
2005-07-22	14.69	14.79	14.55	14.78	94400
2005-07-25	14.81	14.81	14.56	14.68	163800
2005-07-26	14.68	14.70	14.58	14.67	90800
2005-07-27	14.33	14.49	14.08	14.25	521000
2005-07-28	14.10	14.35	14.10	14.23	313600
2005-07-29	14.21	14.67	14.19	14.67	155000
2005-08-01	14.63	15.23	14.60	15.23	231400
2005-08-02	15.03	15.21	14.78	15.09	269600
2005-08-03	14.74	15.97	14.68	15.84	641800
2005-08-04	15.92	16.38	15.82	16.38	506200
2005-08-05	16.10	16.15	16.03	16.13	316000
2005-08-08	16.18	16.53	16.18	16.42	307200
2005-08-09	16.71	16.85	16.23	16.27	187800
2005-08-10	16.31	16.47	16.19	16.39	234800
2005-08-11	16.38	16.65	16.38	16.60	375800
2005-08-12	16.60	16.99	16.60	16.95	268600
2005-08-15	16.97	17.18	16.80	16.93	274000
2005-08-16	16.90	16.90	16.64	16.79	260400
2005-08-17	16.69	16.91	16.55	16.64	124800
2005-08-18	16.64	16.65	16.35	16.37	181600
2005-08-19	16.35	16.60	16.35	16.57	104200
2005-08-22	16.67	16.76	16.27	16.42	155200
2005-08-23	16.42	16.51	16.34	16.41	293400
2005-08-24	16.42	16.52	16.42	16.50	210600
2005-08-25	16.51	16.56	16.39	16.46	85600
2005-08-26	16.45	16.54	16.34	16.42	153600
2005-08-29	16.40	16.40	15.96	15.99	288000
2005-08-30	15.99	15.99	15.25	15.73	495800
2005-08-31	15.53	16.83	15.53	16.67	655400
2005-09-01	16.72	16.91	16.41	16.45	233600
2005-09-02	16.37	16.72	16.13	16.47	163200
2005-09-06	16.35	17.00	16.35	17.00	341400
2005-09-07	17.34	17.40	17.10	17.20	240800
2005-09-08	17.26	17.29	17.07	17.14	135800
2005-09-09	17.19	17.41	17.19	17.41	220800
2005-09-12	17.46	17.46	17.26	17.31	139000
2005-09-13	17.35	18.25	17.35	18.00	436600
2005-09-14	18.00	18.75	18.00	18.46	548200
2005-09-15	18.46	18.63	18.04	18.11	281000
2005-09-16	18.18	18.25	17.79	17.87	182800
2005-09-19	18.82	18.82	17.44	17.67	170800
2005-09-20	17.72	18.21	17.51	17.64	229400
2005-09-21	17.64	17.65	17.20	17.35	182200
2005-09-22	17.06	17.06	16.29	16.95	341600
2005-09-23	16.83	17.83	16.83	17.53	187800
2005-09-26	18.10	18.54	17.87	18.08	291600
2005-09-27	18.14	18.14	17.59	17.78	148400
2005-09-28	17.81	18.25	17.58	18.25	177200
2005-09-29	18.21	18.94	18.21	18.85	415400
2005-09-30	19.08	19.57	18.95	19.12	478600
2005-10-03	19.30	19.43	18.98	19.40	190400
2005-10-04	19.34	19.34	19.03	19.05	167600
2005-10-05	19.13	19.23	18.81	18.99	111800
2005-10-06	18.99	18.99	18.22	18.24	207400
2005-10-07	18.35	19.00	18.35	18.88	164600
2005-10-10	19.00	19.51	19.00	19.15	134400
2005-10-11	19.10	19.73	19.01	19.59	249400
2005-10-12	19.61	19.89	19.44	19.50	712000
2005-10-13	19.42	19.42	18.20	18.55	275600
2005-10-14	18.61	18.67	17.83	18.00	541000
2005-10-17	18.03	18.35	17.99	18.25	196200
2005-10-18	18.25	18.30	17.94	18.05	217000
2005-10-19	18.06	18.25	17.35	18.20	454600
2005-10-20	18.20	18.68	17.65	17.72	222200
2005-10-21	17.61	17.74	17.04	17.56	392600
2005-10-24	17.56	17.63	17.41	17.58	301400
2005-10-25	17.65	17.70	17.40	17.57	242000
2005-10-26	17.58	17.58	16.83	17.05	384600
2005-10-27	16.30	17.00	16.02	16.94	542000
2005-10-28	16.88	17.39	16.85	17.35	141600
2005-10-31	17.36	17.55	17.06	17.44	193800
2005-11-01	17.44	17.50	17.23	17.42	232200
2005-11-02	17.42	17.79	17.24	17.66	468600
2005-11-03	17.81	18.20	17.79	18.19	230600
2005-11-04	18.30	18.47	18.10	18.40	254200
2005-11-07	18.53	18.57	18.30	18.45	216600
2005-11-08	18.47	18.66	18.40	18.59	118600
2005-11-09	19.10	19.17	18.88	18.97	952600
2005-11-10	19.01	19.02	18.50	18.56	325200
2005-11-11	18.61	18.69	18.49	18.64	274600
2005-11-14	18.85	18.86	18.64	18.65	177800
2005-11-15	18.63	18.67	18.16	18.29	370600
2005-11-16	18.29	18.32	17.93	18.13	405400
2005-11-17	18.13	18.49	18.12	18.43	208600
2005-11-18	18.50	18.50	18.35	18.40	238200
2005-11-21	18.48	18.62	18.43	18.50	96000
2005-11-22	18.50	18.76	18.39	18.76	268600
2005-11-23	18.80	18.84	18.69	18.78	112800
2005-11-25	18.76	18.79	18.67	18.72	61000
2005-11-28	18.63	18.70	18.53	18.63	170800
2005-11-29	18.67	19.13	18.60	19.12	168600
2005-11-30	19.00	19.28	19.00	19.03	353200
2005-12-01	19.38	20.38	19.28	20.15	813200
2005-12-02	20.40	20.64	20.18	20.64	512400
2005-12-05	20.68	20.70	20.35	20.40	364800
2005-12-06	20.39	21.18	20.39	20.96	406800
2005-12-07	21.00	21.23	20.90	20.94	254400
2005-12-08	20.97	21.34	20.83	21.33	238400
2005-12-09	21.30	21.30	20.85	21.14	300800
2005-12-12	21.25	21.48	20.96	21.04	137600
2005-12-13	20.98	21.29	20.95	21.27	106000
2005-12-14	21.35	21.41	21.23	21.23	86600
2005-12-15	21.20	21.24	21.03	21.10	111400
2005-12-16	21.10	21.22	20.84	20.89	156400
2005-12-19	20.89	21.32	20.83	21.19	218200
2005-12-20	21.18	21.61	21.15	21.60	193400
2005-12-21	21.65	21.79	21.23	21.31	179200
2005-12-22	21.35	21.37	21.15	21.33	59400
2005-12-23	21.32	21.38	21.22	21.34	59000
2005-12-27	21.40	21.43	20.57	20.71	148200
2005-12-28	20.94	21.35	20.74	21.32	125200
2005-12-29	21.28	21.42	21.21	21.37	86800
2005-12-30	21.34	21.43	21.14	21.43	82600
2006-01-03	21.50	22.42	21.50	22.21	449000
2006-01-04	22.25	23.00	22.24	22.65	790400
2006-01-05	22.66	22.85	22.43	22.55	779200
2006-01-06	22.56	22.83	22.50	22.63	249400
2006-01-09	22.53	22.77	22.53	22.73	266000
2006-01-10	22.70	22.80	22.64	22.70	169800
2006-01-11	22.83	22.92	22.56	22.75	375400
2006-01-12	22.75	22.82	22.57	22.80	218400
2006-01-13	22.33	22.73	22.10	22.25	406400
2006-01-17	22.01	22.20	21.83	22.16	281200
2006-01-18	21.91	22.15	21.91	22.11	283200
2006-01-19	22.17	22.75	22.08	22.72	192200
2006-01-20	22.72	22.85	22.43	22.55	159200
2006-01-23	22.54	22.67	22.28	22.57	430600
2006-01-24	22.51	22.90	22.46	22.89	101800
2006-01-25	22.94	23.15	22.83	22.99	151800
2006-01-26	23.07	23.16	22.95	23.15	338800
2006-01-27	23.24	23.90	23.24	23.71	139400
2006-01-30	24.20	24.61	23.88	23.98	437000
2006-01-31	24.08	24.25	23.74	24.09	312000
2006-02-01	24.13	24.96	24.10	24.96	476800
2006-02-02	24.48	25.05	24.15	24.86	1048800
2006-02-03	24.86	25.00	24.61	24.94	171600
2006-02-06	24.99	25.40	24.97	25.36	218400
2006-02-07	25.38	25.45	24.96	25.03	192600
2006-02-08	25.00	25.01	24.46	24.79	232200
2006-02-09	25.20	25.46	25.01	25.33	489600
2006-02-10	25.39	25.76	25.06	25.11	392800
2006-02-13	25.12	25.12	24.06	24.16	384800
2006-02-14	24.00	24.45	23.91	24.38	265000
2006-02-15	24.38	24.58	24.17	24.33	164400
2006-02-16	24.35	24.80	24.34	24.62	148200
2006-02-17	24.74	24.83	24.59	24.65	129200
2006-02-21	24.67	24.67	23.88	24.01	152200
2006-02-22	23.99	24.24	23.96	24.06	270600
2006-02-23	24.08	24.45	23.88	24.15	176000
2006-02-24	24.19	24.47	24.16	24.43	180600
2006-02-27	24.57	24.85	24.38	24.73	130000
2006-02-28	24.73	25.00	24.72	24.97	193200
2006-03-01	25.05	26.23	25.00	26.21	377600
2006-03-02	26.24	26.52	26.08	26.29	651800
2006-03-03	26.28	26.28	26.02	26.15	158400
2006-03-06	26.27	26.49	26.01	26.38	235200
2006-03-07	26.38	26.38	25.86	26.13	227000
2006-03-08	26.12	26.12	25.75	25.98	252800
2006-03-09	26.06	26.09	25.79	25.88	228600
2006-03-10	25.96	26.21	25.78	26.12	198200
2006-03-13	26.13	26.13	25.49	25.85	270600
2006-03-14	25.85	26.48	25.85	26.46	327600
2006-03-15	26.50	26.52	26.27	26.35	292800
2006-03-16	26.39	26.44	26.01	26.01	224800
2006-03-17	26.35	26.35	25.71	25.73	313600
2006-03-20	25.73	26.03	25.73	25.90	351200
2006-03-21	25.95	26.09	25.79	25.83	269400
2006-03-22	25.85	25.85	25.47	25.60	572600
2006-03-23	25.65	25.72	25.43	25.62	216200
2006-03-24	25.71	25.71	24.84	24.85	705600
2006-03-27	24.53	24.72	23.26	23.95	1909600
2006-03-28	23.90	24.50	23.00	23.21	923400
2006-03-29	23.27	24.13	23.27	24.10	669400
2006-03-30	24.58	24.58	23.94	24.19	364000
2006-03-31	24.14	24.20	23.62	23.76	379000
2006-04-03	23.80	23.96	22.72	22.80	748200
2006-04-04	22.78	22.78	22.03	22.36	1048200
2006-04-05	22.38	23.17	22.32	23.15	782200
2006-04-06	23.63	24.98	23.63	24.68	826200
2006-04-07	24.73	25.09	24.06	24.10	560000
2006-04-10	24.15	24.53	24.09	24.09	440200
2006-04-11	24.17	24.25	23.69	23.78	403200
2006-04-12	23.40	24.13	23.40	24.02	295000
2006-04-13	24.02	24.02	23.24	23.33	312200
2006-04-17	23.43	23.53	23.35	23.46	137400
2006-04-18	23.50	23.76	23.38	23.71	448200
2006-04-19	23.71	23.90	23.65	23.81	288800
2006-04-20	23.74	23.75	23.24	23.36	139000
2006-04-21	23.37	23.37	22.89	23.26	329800
2006-04-24	23.14	23.53	23.03	23.35	309000
2006-04-25	23.38	23.44	23.15	23.17	268400
2006-04-26	23.17	23.31	23.09	23.17	442600
2006-04-27	23.19	23.47	23.04	23.10	241400
2006-04-28	22.95	23.90	22.94	23.86	450400
2006-05-01	24.23	24.23	23.68	23.70	496000
2006-05-02	23.80	24.07	23.80	24.06	243800
2006-05-03	24.18	24.24	24.09	24.16	168600
2006-05-04	24.50	24.50	23.85	23.85	1074600
2006-05-05	23.90	24.02	22.84	23.27	524000
2006-05-08	23.23	23.38	22.23	22.49	670400
2006-05-09	22.40	22.60	21.95	22.16	394200
2006-05-10	22.11	22.41	22.11	22.28	141000
2006-05-11	22.05	22.43	21.14	22.29	1438200
2006-05-12	22.34	22.34	21.38	21.55	815200
2006-05-15	20.43	22.08	20.43	21.95	825000
2006-05-16	21.88	22.17	21.50	21.61	344000
2006-05-17	21.25	21.40	21.04	21.27	271800
2006-05-18	21.53	21.80	20.95	21.33	309000
2006-05-19	21.38	21.47	20.91	21.21	173000
2006-05-22	21.11	21.11	20.02	20.65	341400
2006-05-23	20.98	21.33	20.98	21.08	227200
2006-05-24	21.03	21.11	20.72	20.95	270400
2006-05-25	21.03	21.39	20.97	21.30	133800
2006-05-26	21.30	21.60	21.16	21.27	281000
2006-05-30	21.58	21.73	21.15	21.23	286400
2006-05-31	21.18	21.53	20.71	20.98	210800
2006-06-01	20.86	21.01	20.72	20.95	144600
2006-06-02	20.95	21.17	20.72	20.93	265200
2006-06-05	20.80	20.94	20.78	20.82	602800
2006-06-06	20.82	20.82	20.39	20.54	516200
2006-06-07	20.58	20.58	20.05	20.25	424800
2006-06-08	20.13	20.13	19.50	19.89	646400
2006-06-09	19.82	20.26	19.72	20.20	543200
2006-06-12	20.78	21.20	20.36	20.41	954200
2006-06-13	20.35	20.35	19.62	19.77	687600
2006-06-14	19.72	19.93	19.33	19.50	445600
2006-06-15	19.47	20.43	19.47	20.15	302800
2006-06-16	20.10	20.29	19.93	20.01	117600
2006-06-19	19.98	20.13	19.12	19.30	268600
2006-06-20	20.73	21.46	20.25	20.60	1884800
2006-06-21	20.80	21.33	20.56	21.07	492400
2006-06-22	21.02	21.37	20.94	21.36	294000
2006-06-23	21.15	21.33	21.03	21.14	269600
2006-06-26	21.14	21.62	21.14	21.35	205600
2006-06-27	21.35	21.82	21.35	21.55	344200
2006-06-28	21.65	21.96	21.53	21.91	358200
2006-06-29	22.00	23.52	22.00	23.47	576600
2006-06-30	23.65	23.77	23.26	23.50	329600
2006-07-03	23.65	23.71	23.25	23.31	94800
2006-07-05	23.26	23.26	22.77	22.98	278000
2006-07-06	22.93	22.93	22.23	22.23	392800
2006-07-07	22.20	22.20	21.27	21.51	944800
2006-07-10	21.51	21.80	21.18	21.36	232000
2006-07-11	21.08	21.26	20.76	20.88	360400
2006-07-12	20.75	20.85	19.88	20.03	779800
2006-07-13	20.01	20.47	20.01	20.03	578200
2006-07-14	20.07	20.15	19.52	19.91	471200
2006-07-17	20.07	20.50	19.86	20.29	344800
2006-07-18	20.39	20.60	19.83	20.10	783600
2006-07-19	20.15	21.50	20.15	21.18	631000
2006-07-20	21.23	21.49	20.68	20.70	232800
2006-07-21	20.66	20.68	20.02	20.34	239200
2006-07-24	20.55	21.13	20.35	21.10	471800
2006-07-25	21.04	21.82	21.04	21.72	447800
2006-07-26	21.83	21.83	21.26	21.66	349000
2006-07-27	21.68	22.01	21.45	21.59	441000
2006-07-28	21.67	21.78	21.28	21.69	455000
2006-07-31	21.54	21.69	21.27	21.34	388400
2006-08-01	21.25	21.25	20.86	21.18	300600
2006-08-02	21.19	21.60	21.00	21.60	555600
2006-08-03	22.26	23.66	22.23	23.66	1784800
2006-08-04	23.81	24.68	23.73	23.92	1090600
2006-08-07	23.85	24.37	23.50	24.25	421400
2006-08-08	24.10	24.13	23.58	23.63	419600
2006-08-09	23.64	23.66	23.38	23.44	190200
2006-08-10	23.02	23.55	22.86	23.44	379200
2006-08-11	23.40	23.48	22.99	23.07	122000
2006-08-14	23.07	23.27	22.90	23.21	188400
2006-08-15	23.26	24.02	23.24	24.02	357400
2006-08-16	24.15	24.53	24.04	24.36	219000
2006-08-17	24.36	24.49	24.12	24.47	196600
2006-08-18	24.35	24.52	24.05	24.28	198600
2006-08-21	24.18	24.37	24.06	24.19	132800
2006-08-22	24.13	24.52	24.10	24.49	187200
2006-08-23	24.70	25.00	23.85	24.40	297200
2006-08-24	24.35	24.39	23.81	23.88	176600
2006-08-25	23.80	24.08	23.80	23.94	72400
2006-08-28	23.94	24.28	23.74	24.23	120800
2006-08-29	24.24	24.65	24.11	24.54	290000
2006-08-30	24.70	24.72	24.23	24.56	118200
2006-08-31	24.55	25.26	24.55	24.98	320600
2006-09-01	25.20	25.89	25.06	25.73	400200
2006-09-05	25.74	25.74	25.05	25.38	239200
2006-09-06	25.18	25.44	24.90	25.37	238200
2006-09-07	25.37	25.42	24.93	25.33	187800
2006-09-08	25.34	25.34	24.72	24.83	243800
2006-09-11	24.73	24.73	24.17	24.66	208200
2006-09-12	24.43	25.31	24.43	25.26	583600
2006-09-13	25.28	25.41	25.00	25.06	188000
2006-09-14	24.94	24.98	24.26	24.48	159000
2006-09-15	24.61	24.64	24.14	24.17	229000
2006-09-18	23.80	24.36	23.69	24.21	176000
2006-09-19	24.21	24.30	23.63	24.06	178000
2006-09-20	24.08	25.13	24.01	25.13	314400
2006-09-21	25.13	25.97	25.09	25.33	414600
2006-09-22	25.25	25.25	24.65	24.74	136400
2006-09-25	24.72	25.03	24.55	24.95	188000
2006-09-26	25.22	25.63	24.54	25.01	435000
2006-09-27	23.88	24.96	23.87	24.85	939000
2006-09-28	24.94	25.02	24.72	24.75	219200
2006-09-29	24.53	24.57	24.23	24.23	253800
2006-10-02	24.23	24.39	24.03	24.37	316800
2006-10-03	24.35	24.35	23.91	24.24	193400
2006-10-04	24.24	24.52	24.14	24.48	327400
2006-10-05	24.42	24.67	24.25	24.44	500400
2006-10-06	24.44	24.78	24.37	24.78	206200
2006-10-09	24.73	25.23	24.68	25.10	201200
2006-10-10	24.66	25.50	24.64	25.47	265600
2006-10-11	25.43	26.32	25.43	25.83	564400
2006-10-12	25.90	26.13	25.73	25.88	377800
2006-10-13	26.03	26.35	26.02	26.25	453200
2006-10-16	26.31	26.31	25.80	26.10	266400
2006-10-17	26.08	26.08	25.62	25.70	135200
2006-10-18	25.71	25.76	25.25	25.45	186800
2006-10-19	25.37	25.76	25.37	25.50	140200
2006-10-20	25.45	25.50	25.36	25.42	60000
2006-10-23	25.42	25.79	25.42	25.67	235600
2006-10-24	25.67	25.88	25.63	25.88	263800
2006-10-25	25.85	25.92	25.42	25.60	164000
2006-10-26	25.72	25.94	25.56	25.69	207600
2006-10-27	25.62	25.87	25.54	25.59	423400
2006-10-30	25.47	25.83	25.39	25.63	186000
2006-10-31	25.53	25.71	25.40	25.52	332400
2006-11-01	25.61	25.69	25.09	25.26	156200
2006-11-02	25.09	25.15	24.58	24.73	327000
2006-11-03	24.83	25.03	24.45	25.03	287000
2006-11-06	24.94	25.04	24.71	24.88	118200
2006-11-07	24.92	25.28	24.87	25.25	239200
2006-11-08	25.15	25.68	25.10	25.56	184000
2006-11-09	25.56	25.77	25.21	25.50	143800
2006-11-10	25.40	25.65	25.40	25.60	83000
2006-11-13	25.48	25.75	25.45	25.68	162200
2006-11-14	25.81	26.22	25.64	26.18	302000
2006-11-15	26.28	27.14	26.20	26.85	441800
2006-11-16	27.00	27.15	26.87	27.00	283600
2006-11-17	27.01	27.41	26.86	27.09	290800
2006-11-20	27.13	27.13	26.97	27.01	369800
2006-11-21	27.01	27.22	26.91	27.13	352600
2006-11-22	27.19	27.90	27.15	27.63	380400
2006-11-24	27.50	27.70	27.45	27.48	59200
2006-11-27	27.13	27.14	26.70	26.82	368800
2006-11-28	26.75	27.11	26.61	27.07	146800
2006-11-29	26.95	27.33	26.91	27.31	197800
2006-11-30	27.36	27.61	27.11	27.58	192600
2006-12-01	27.58	27.58	26.65	27.10	390200
2006-12-04	27.03	27.08	26.69	27.08	452200
2006-12-05	27.05	27.29	27.00	27.14	161800
2006-12-06	26.97	26.97	26.63	26.73	210200
2006-12-07	25.70	25.97	23.53	25.63	1616600
2006-12-08	26.02	26.02	25.23	25.42	329400
2006-12-11	25.38	25.38	24.82	25.01	309000
2006-12-12	25.00	25.04	24.75	24.87	350600
2006-12-13	24.81	25.19	24.68	24.71	180400
2006-12-14	24.83	25.06	24.69	24.88	260800
2006-12-15	24.75	25.00	24.26	24.34	302400
2006-12-18	24.22	24.44	24.04	24.18	337600
2006-12-19	23.93	23.96	23.66	23.77	368400
2006-12-20	23.45	24.09	23.45	24.02	210200
2006-12-21	24.03	24.14	23.69	23.77	198800
2006-12-22	23.83	23.83	23.52	23.53	133200
2006-12-26	23.45	23.63	23.30	23.41	123400
2006-12-27	23.48	23.62	23.32	23.57	201800
2006-12-28	23.48	23.61	23.48	23.49	184200
2006-12-29	23.38	23.46	23.23	23.32	159200
2007-01-03	23.42	23.95	23.17	23.47	824800
2007-01-04	23.30	23.57	23.11	23.49	369400
2007-01-05	23.49	23.95	23.32	23.81	383600
2007-01-08	24.08	24.09	23.51	23.95	379600
2007-01-09	23.88	24.65	23.72	24.29	617800
2007-01-10	24.31	24.72	24.12	24.67	448400
2007-01-11	24.67	25.57	24.65	25.42	489600
2007-01-12	25.49	26.12	25.49	26.03	405600
2007-01-16	26.03	26.32	26.01	26.31	583400
2007-01-17	26.25	26.27	25.60	25.91	482400
2007-01-18	25.92	26.38	25.75	25.88	259800
2007-01-19	25.88	26.32	25.73	26.10	447400
2007-01-22	26.13	26.18	25.56	25.69	406800
2007-01-23	25.73	26.16	25.66	26.16	323000
2007-01-24	26.22	26.22	25.77	25.99	340400
2007-01-25	25.38	25.90	25.38	25.51	410000
2007-01-26	25.64	25.75	25.24	25.47	505000
2007-01-29	25.35	25.36	24.87	25.05	569200
2007-01-30	25.15	25.15	24.65	24.77	590000
2007-01-31	24.42	24.92	24.19	24.92	584800
2007-02-01	24.60	26.28	24.60	25.93	1255400
2007-02-02	25.67	26.00	25.64	25.90	366000
2007-02-05	25.90	25.92	25.12	25.34	354600
2007-02-06	25.50	26.18	25.31	26.12	491600
2007-02-07	26.14	26.49	25.98	26.37	507600
2007-02-08	26.42	26.65	25.98	26.55	356600
2007-02-09	26.55	26.66	25.73	25.96	493200
2007-02-12	25.96	26.26	25.89	26.07	242400
2007-02-13	25.75	26.19	25.65	26.05	332008
2007-02-14	26.18	26.58	26.03	26.53	375060
2007-02-15	26.61	26.61	26.45	26.53	293600
2007-02-16	26.48	26.96	26.45	26.92	283800
2007-02-20	26.55	26.88	26.55	26.87	287600
2007-02-21	26.68	27.00	26.54	26.68	291000
2007-02-22	26.68	26.76	26.55	26.66	120600
2007-02-23	26.58	26.84	26.54	26.80	106600
2007-02-26	26.81	26.92	26.65	26.78	138600
2007-02-27	26.68	26.68	25.97	25.98	428800
2007-02-28	26.13	26.13	25.63	25.87	256800
2007-03-01	25.76	26.40	25.00	26.14	999260
2007-03-02	26.13	26.28	25.23	25.42	713400
2007-03-05	25.30	25.53	24.94	25.22	416800
2007-03-06	25.97	25.98	25.04	25.55	242400
2007-03-07	25.49	26.04	25.49	25.90	507600
2007-03-08	25.91	26.55	25.91	26.55	497800
2007-03-09	26.60	27.97	26.58	27.30	744800
2007-03-12	27.30	27.76	26.94	27.70	412200
2007-03-13	27.66	28.01	27.47	27.55	303000
2007-03-14	28.01	28.01	27.43	27.65	432400
2007-03-15	27.65	28.09	27.54	27.75	159400
2007-03-16	27.75	27.86	27.55	27.63	158400
2007-03-19	27.63	27.98	27.49	27.75	229400
2007-03-20	27.70	28.56	27.59	28.37	283400
2007-03-21	28.37	28.61	28.17	28.56	194800
2007-03-22	28.52	28.99	28.52	28.66	305800
2007-03-23	28.60	28.69	28.43	28.53	150600
2007-03-26	28.45	28.48	28.04	28.19	226200
2007-03-27	28.15	29.20	28.08	29.01	608800
2007-03-28	29.33	30.39	29.14	30.01	754200
2007-03-29	30.25	30.33	29.40	29.53	347600
2007-03-30	29.47	29.67	29.26	29.43	291400
2007-04-02	29.43	29.78	29.29	29.37	529200
2007-04-03	29.47	30.18	29.32	30.15	340800
2007-04-04	30.15	31.85	29.96	31.18	1154800
2007-04-05	31.60	31.87	31.44	31.57	553400
2007-04-09	31.71	31.71	31.38	31.61	399600
2007-04-10	31.73	31.74	31.34	31.56	568000
2007-04-11	31.50	31.59	31.30	31.35	400800
2007-04-12	31.16	31.73	31.09	31.64	350800
2007-04-13	31.59	31.74	30.99	31.27	315600
2007-04-16	31.71	32.08	31.58	32.08	278400
2007-04-17	32.04	32.82	32.00	32.62	360400
2007-04-18	32.66	32.78	32.35	32.51	453400
2007-04-19	32.20	32.22	31.86	32.04	349800
2007-04-20	32.07	32.42	32.07	32.20	304000
2007-04-23	32.35	32.60	31.85	32.05	397400
2007-04-24	32.03	32.13	31.56	31.72	389400
2007-04-25	31.75	31.90	31.57	31.70	726000
2007-04-26	31.43	31.72	31.35	31.67	412000
2007-04-27	31.55	32.19	31.39	31.93	288200
2007-04-30	31.99	32.05	31.63	31.85	395600
2007-05-01	31.81	31.95	31.57	31.91	370200
2007-05-02	31.81	32.96	31.74	32.56	695400
2007-05-03	32.44	32.74	30.22	31.86	1878000
2007-05-04	32.00	32.43	31.81	32.35	481600
2007-05-07	32.43	33.22	32.43	33.04	509000
2007-05-08	32.88	34.30	32.88	34.10	903000
2007-05-09	33.90	34.33	33.61	34.04	578800
2007-05-10	33.89	34.29	33.75	33.92	620000
2007-05-11	33.91	34.16	33.91	34.15	263800
2007-05-14	34.13	34.73	34.13	34.61	575600
2007-05-15	34.77	35.06	34.77	34.95	618400
2007-05-16	35.35	36.17	34.87	35.22	556600
2007-05-17	35.27	35.31	34.73	34.84	889800
2007-05-18	34.95	35.15	34.87	35.06	383000
2007-05-21	35.15	36.59	35.15	36.57	299600
2007-05-22	36.00	36.26	35.88	36.00	884000
2007-05-23	36.02	36.30	35.21	35.37	389480
2007-05-24	35.42	35.51	33.92	34.23	685600
2007-05-25	34.72	35.00	34.38	34.54	473000
2007-05-29	34.58	34.70	33.60	33.85	425025
2007-05-30	33.84	34.50	33.64	34.14	311900
2007-05-31	34.26	35.48	34.03	34.95	500200
2007-06-01	35.30	35.93	35.25	35.34	293300
2007-06-04	35.40	35.92	35.15	35.82	267500
2007-06-05	35.58	35.77	35.11	35.28	194700
2007-06-06	35.12	35.25	34.86	35.19	206465
2007-06-07	35.03	35.12	34.31	34.44	241900
2007-06-08	33.69	34.81	33.59	34.57	177000
2007-06-11	34.50	34.90	34.43	34.67	212800
2007-06-12	34.55	34.89	34.49	34.72	204500
2007-06-13	34.75	35.05	34.30	34.89	212900
2007-06-14	35.05	35.61	34.98	35.58	194600
2007-06-15	35.68	36.34	35.34	36.29	229300
2007-06-18	36.90	37.68	36.50	36.56	493500
2007-06-19	36.53	36.64	35.68	36.20	233100
2007-06-20	36.20	36.30	35.89	35.92	299800
2007-06-21	35.82	35.96	34.96	35.45	530900
2007-06-22	35.33	36.15	35.14	35.89	225500
2007-06-25	35.98	36.21	35.15	35.53	330200
2007-06-26	35.50	35.68	34.29	34.44	437800
2007-06-27	34.44	35.14	33.61	35.14	426700
2007-06-28	34.67	35.05	34.24	34.69	296000
2007-06-29	35.04	35.04	34.28	34.29	274500
2007-07-02	34.68	34.68	33.37	33.74	359400
2007-07-03	33.67	34.07	33.44	33.76	358300
2007-07-05	33.82	35.50	33.08	35.44	717000
2007-07-06	35.50	35.98	35.02	35.75	208100
2007-07-09	35.78	35.98	35.45	35.45	348100
2007-07-10	35.43	35.47	34.59	34.70	239300
2007-07-11	34.75	34.84	34.20	34.27	324500
2007-07-12	34.35	34.65	33.99	34.57	398700
2007-07-13	34.73	34.83	34.07	34.80	337200
2007-07-16	34.98	35.54	34.64	35.24	247700
2007-07-17	35.33	36.01	35.04	35.93	273800
2007-07-18	35.94	36.00	35.00	35.53	349200
2007-07-19	35.87	35.87	35.35	35.43	186000
2007-07-20	35.28	35.48	34.74	34.81	266900
2007-07-23	34.81	35.50	34.75	35.42	120500
2007-07-24	35.51	35.56	34.72	34.84	126300
2007-07-25	35.10	35.34	33.57	34.30	235500
2007-07-26	33.72	33.76	32.63	33.07	519500
2007-07-27	32.70	33.73	32.52	33.68	401500
2007-07-30	33.50	34.14	33.42	33.98	607500
2007-07-31	34.28	35.01	33.94	34.23	499200
2007-08-01	34.46	34.47	32.94	33.56	687345
2007-08-02	33.23	34.03	32.61	32.90	943200
2007-08-03	33.54	33.57	32.22	32.25	638900
2007-08-06	32.13	33.10	31.63	33.03	436300
2007-08-07	32.98	35.09	32.63	34.95	463000
2007-08-08	34.99	35.61	34.65	35.51	596700
2007-08-09	35.48	36.21	34.98	35.57	536000
2007-08-10	35.32	36.05	34.83	35.00	606400
2007-08-13	35.35	35.45	33.76	34.17	464600
2007-08-14	34.56	34.59	32.12	32.20	604300
2007-08-15	31.84	32.08	30.63	31.07	826900
2007-08-16	30.44	31.11	29.32	30.85	931700
2007-08-17	32.05	32.69	31.09	31.64	661300
2007-08-20	32.32	32.70	30.84	31.46	568400
2007-08-21	31.68	31.91	30.83	31.63	406900
2007-08-22	32.07	33.03	32.03	32.80	537700
2007-08-23	32.96	33.13	31.85	32.12	506000
2007-08-24	32.23	32.64	31.81	32.58	278300
2007-08-27	32.64	32.67	31.46	32.22	349100
2007-08-28	31.81	32.00	31.01	31.11	267400
2007-08-29	31.56	31.74	31.25	31.48	277700
2007-08-30	31.22	31.73	31.17	31.62	239000
2007-08-31	32.30	32.63	32.05	32.41	151400
2007-09-04	32.30	32.62	31.85	32.55	491000
2007-09-05	32.66	32.66	32.04	32.17	117300
2007-09-06	32.47	32.50	31.81	32.01	130400
2007-09-07	31.98	32.23	31.71	31.88	126600
2007-09-10	32.17	32.29	31.10	31.89	262700
2007-09-11	32.26	32.85	32.04	32.61	317000
2007-09-12	32.74	32.74	31.94	31.95	161900
2007-09-13	31.95	32.56	31.47	32.50	370700
2007-09-14	32.22	32.22	31.71	31.95	176900
2007-09-17	31.83	31.99	31.13	31.67	234200
2007-09-18	33.92	36.07	32.50	35.92	1187500
2007-09-19	35.82	36.35	35.14	35.86	562900
2007-09-20	36.00	36.80	35.63	36.28	805700
2007-09-21	36.60	39.23	36.17	38.46	1137900
2007-09-24	38.67	39.00	37.88	37.93	207100
2007-09-25	37.44	38.00	36.97	37.96	191100
2007-09-26	38.60	38.98	38.02	38.21	185400
2007-09-27	38.88	39.00	38.25	38.89	427500
2007-09-28	38.93	39.99	38.83	39.39	766600
2007-10-01	39.60	40.60	39.54	39.93	703900
2007-10-02	39.58	40.24	39.40	39.75	239300
2007-10-03	39.52	39.79	39.20	39.25	323000
2007-10-04	39.04	39.50	38.39	39.09	209500
2007-10-05	39.53	40.72	39.53	40.60	259900
2007-10-08	40.80	40.92	38.84	39.26	221800
2007-10-09	39.39	40.11	39.20	39.77	293000
2007-10-10	39.91	40.07	39.50	39.80	397300
2007-10-11	40.18	40.62	40.01	40.15	244200
2007-10-12	40.25	41.09	40.25	40.96	430900
2007-10-15	41.09	41.14	40.44	40.74	295900
2007-10-16	40.69	41.77	40.53	41.47	278800
2007-10-17	41.58	42.09	41.13	41.80	391100
2007-10-18	41.94	42.25	41.39	42.00	461200
2007-10-19	42.50	42.50	41.29	41.44	203500
2007-10-22	41.69	41.69	40.47	40.99	360300
2007-10-23	41.46	43.03	41.37	42.91	316000
2007-10-24	42.61	43.10	42.00	42.57	474700
2007-10-25	44.51	44.80	42.68	44.20	582800
2007-10-26	45.73	46.09	44.36	45.00	368300
2007-10-29	45.35	45.58	44.84	45.10	413900
2007-10-30	45.34	45.34	44.81	45.17	427000
2007-10-31	45.73	46.17	44.64	44.93	713800
2007-11-01	45.33	45.60	44.50	44.77	775000
2007-11-02	45.73	46.47	43.62	43.94	624400
2007-11-05	42.66	43.45	41.08	42.25	941282
2007-11-06	42.03	43.26	41.85	42.79	475000
2007-11-07	42.53	43.14	41.57	41.86	362500
2007-11-08	41.13	42.14	39.85	41.40	462700
2007-11-09	41.06	41.23	39.66	40.17	390800
2007-11-12	40.53	40.85	39.48	39.54	492800
2007-11-13	40.44	40.72	39.35	40.36	586000
2007-11-14	40.55	42.22	40.55	41.52	668200
2007-11-15	42.36	43.88	40.20	40.96	295000
2007-11-16	41.58	42.55	40.52	41.63	479300
2007-11-19	40.88	41.44	38.63	38.76	662977
2007-11-20	38.85	39.51	38.23	38.87	534800
2007-11-21	38.30	38.41	36.39	37.20	658100
2007-11-23	38.25	39.60	37.65	39.51	127119
2007-11-26	39.12	39.12	37.25	37.33	527300
2007-11-27	37.05	38.21	37.02	38.05	374900
2007-11-28	38.05	39.46	37.72	39.11	531509
2007-11-29	38.46	39.59	37.74	37.91	854000
2007-11-30	38.75	39.45	37.70	38.14	514500
2007-12-03	37.82	38.18	36.96	37.69	461311
2007-12-04	37.16	37.80	36.38	37.72	853100
2007-12-05	37.77	38.40	37.00	37.40	797600
2007-12-06	37.53	39.35	37.51	39.35	841200
2007-12-07	39.71	39.71	36.88	37.78	2999400
2007-12-10	38.30	40.05	37.74	39.53	1062330
2007-12-11	39.42	40.25	39.23	39.59	863100
2007-12-12	39.63	40.29	39.41	39.97	733050
2007-12-13	39.73	40.71	39.67	40.06	738800
2007-12-14	39.63	40.79	39.63	40.69	830880
2007-12-17	40.81	41.94	40.48	40.80	677200
2007-12-18	40.93	41.22	39.94	40.65	571800
2007-12-19	40.68	40.90	40.00	40.62	386551
2007-12-20	40.71	40.89	39.92	40.14	344600
2007-12-21	39.77	40.85	39.25	40.78	396900
2007-12-24	41.13	41.37	40.70	41.33	85400
2007-12-26	41.33	41.39	40.09	40.63	170600
2007-12-27	40.75	41.98	40.66	41.74	313400
2007-12-28	41.79	41.99	41.18	41.61	245100
2007-12-31	41.49	41.76	41.02	41.16	250700
2008-01-02	41.45	41.84	40.79	41.37	395900
2008-01-03	41.20	41.48	40.81	41.21	409200
2008-01-04	40.90	40.90	39.38	39.85	748219
2008-01-07	39.90	40.40	39.40	39.83	339500
2008-01-08	39.71	40.05	39.20	39.50	293313
2008-01-09	39.46	39.79	39.01	39.70	427300
2008-01-10	39.55	41.16	39.21	41.03	718735
2008-01-11	41.20	41.20	38.47	38.98	403300
2008-01-14	38.81	39.12	38.24	38.30	337300
2008-01-15	38.40	38.43	36.08	36.23	1322600
2008-01-16	36.43	36.43	32.98	34.97	1470300
2008-01-17	34.84	35.64	31.89	32.65	1619500
2008-01-18	32.97	34.70	32.97	34.00	1262050
2008-01-22	32.64	32.64	28.82	32.05	1737800
2008-01-23	31.08	33.69	29.92	33.42	1369700
2008-01-24	34.24	36.36	33.75	34.45	1023539
2008-01-25	35.57	35.88	34.82	35.20	1655700
2008-01-28	34.77	35.25	33.82	34.44	872771
2008-01-29	34.94	36.30	34.41	36.29	552200
2008-01-30	36.70	36.93	35.16	35.55	631200
2008-01-31	35.84	38.31	35.52	36.92	2171827
2008-02-01	37.48	39.14	36.96	38.29	981439
2008-02-04	38.79	39.09	37.75	38.80	596900
2008-02-05	38.51	38.71	36.73	36.88	644200
2008-02-06	37.75	38.38	36.96	37.12	483100
2008-02-07	37.12	37.49	36.56	37.16	818900
2008-02-08	37.67	38.51	37.28	37.67	463700
2008-02-11	37.59	38.80	37.07	38.27	380300
2008-02-12	38.21	39.43	38.21	38.86	604900
2008-02-13	39.11	40.93	39.08	40.52	759900
2008-02-14	40.87	42.74	39.05	39.09	1044913
2008-02-15	39.19	39.52	38.00	38.73	596900
2008-02-19	39.10	39.48	38.13	38.40	571300
2008-02-20	38.07	38.29	37.05	37.93	754500
2008-02-21	38.56	39.35	37.90	38.65	749325
2008-02-22	38.81	38.81	37.43	37.99	892197
2008-02-25	38.22	38.28	37.37	37.96	603222
2008-02-26	38.36	40.17	37.99	39.90	838285
2008-02-27	39.68	40.13	38.85	39.15	329060
2008-02-28	39.25	39.45	38.32	38.75	387500
2008-02-29	38.38	39.45	37.47	37.71	461400
2008-03-03	37.79	37.87	35.81	37.07	773716
2008-03-04	36.48	36.96	35.86	36.53	666980
2008-03-05	36.55	37.21	35.96	37.01	526100
2008-03-06	36.66	36.77	34.61	34.80	930940
2008-03-07	34.25	35.38	33.31	34.22	975400
2008-03-10	34.31	34.36	33.09	33.20	531921
2008-03-11	33.51	35.46	32.95	35.16	722275
2008-03-12	35.42	35.74	34.63	35.16	470400
2008-03-13	34.41	35.37	33.81	35.27	548800
2008-03-14	35.17	35.83	34.11	35.28	754700
2008-03-17	33.32	34.12	32.60	33.81	799000
2008-03-18	34.47	36.15	33.83	35.92	627400
2008-03-19	35.84	36.30	34.45	34.65	807807
2008-03-20	34.97	36.93	34.57	36.65	610700
2008-03-24	36.49	38.50	36.24	38.23	581903
2008-03-25	38.22	38.22	37.02	37.99	383500
2008-03-26	37.55	39.29	36.99	38.80	733800
2008-03-27	39.21	39.21	36.62	37.13	686404
2008-03-28	37.24	37.81	36.31	36.61	308300
2008-03-31	36.28	37.60	35.91	37.36	277700
2008-04-01	37.68	38.60	37.49	37.91	610694
2008-04-02	38.50	38.50	37.06	37.24	545788
2008-04-03	37.50	37.50	35.56	36.78	769475
2008-04-04	36.62	38.08	36.57	38.03	413142
2008-04-07	38.25	38.35	36.36	36.52	409800
2008-04-08	36.93	37.01	36.26	36.60	266500
2008-04-09	36.29	36.42	35.31	35.45	369300
2008-04-10	35.42	35.51	34.65	35.08	363100
2008-04-11	34.50	34.65	34.07	34.20	375600
2008-04-14	34.50	34.50	33.65	33.73	312185
2008-04-15	33.46	33.90	33.40	33.63	295731
2008-04-16	34.39	35.55	33.92	35.53	659123
2008-04-17	35.05	35.34	34.60	34.66	399560
2008-04-18	35.71	35.88	34.82	35.35	604411
2008-04-21	35.11	35.68	34.89	35.32	529813
2008-04-22	35.11	35.11	34.17	34.91	474316
2008-04-23	34.80	34.80	33.80	33.97	425518
2008-04-24	34.17	34.20	32.82	33.55	926596
2008-04-25	33.55	35.49	33.52	35.20	967270
2008-04-28	35.00	37.07	35.00	35.92	719987
2008-04-29	31.00	26.84	23.75	24.93	15717911
2008-04-30	25.75	26.27	25.46	25.73	3336581
2008-05-01	25.95	25.95	24.76	25.40	3035636
2008-05-02	25.30	26.49	24.83	26.09	1827602
2008-05-05	26.22	26.28	25.58	26.21	1200195
2008-05-06	26.19	28.31	26.11	28.21	2582978
2008-05-07	27.93	28.99	27.62	28.09	1862475
2008-05-08	28.38	28.90	27.90	28.18	1370515
2008-05-09	28.36	29.14	28.30	29.02	920353
2008-05-12	29.21	29.94	29.16	29.65	722377
2008-05-13	29.67	29.69	28.90	29.24	915685
2008-05-14	29.20	29.63	29.15	29.49	579460
2008-05-15	29.65	29.75	29.00	29.72	642407
2008-05-16	29.97	30.00	28.86	29.36	645440
2008-05-19	29.59	29.64	28.67	28.68	379153
2008-05-20	28.70	29.12	28.07	28.35	973748
2008-05-21	28.57	28.58	27.22	27.62	773311
2008-05-22	27.30	27.93	27.15	27.32	398079
2008-05-23	27.17	27.75	26.59	27.60	488572
2008-05-27	27.39	28.03	27.39	27.78	738375
2008-05-28	28.07	30.31	27.57	29.85	2421027
2008-05-29	30.18	30.36	29.61	30.06	790305
2008-05-30	30.12	30.12	28.70	29.41	1332769
2008-06-02	29.00	29.53	28.72	29.41	893883
2008-06-03	29.44	29.73	28.45	28.90	1815383
2008-06-04	28.46	29.26	28.39	29.01	615255
2008-06-05	29.20	29.90	29.16	29.51	545403
2008-06-06	29.01	29.15	28.55	28.62	408183
2008-06-09	28.67	28.92	28.26	28.33	488234
2008-06-10	28.27	28.27	27.35	27.79	614184
2008-06-11	27.48	27.98	27.22	27.26	432757
2008-06-12	27.62	28.35	27.48	28.06	903247
2008-06-13	28.17	28.49	27.93	28.15	341295
2008-06-16	28.59	28.73	28.16	28.66	512335
2008-06-17	28.66	28.94	28.11	28.16	580322
2008-06-18	27.72	28.12	27.26	27.62	956547
2008-06-19	27.62	27.62	26.54	26.74	1624683
2008-06-20	26.70	26.84	25.74	26.29	1140745
2008-06-23	26.15	26.15	25.35	25.38	702832
2008-06-24	25.34	26.58	25.20	26.15	1379429
2008-06-25	26.65	26.65	25.58	25.67	1938017
2008-06-26	25.53	26.09	25.01	26.03	651282
2008-06-27	25.88	26.38	25.62	26.14	1119238
2008-06-30	26.12	26.12	25.33	25.88	934167
2008-07-01	25.47	26.09	25.33	26.09	921209
2008-07-02	26.34	26.73	25.01	25.40	1020915
2008-07-03	25.32	25.61	24.55	25.55	727096
2008-07-07	24.30	25.33	24.24	24.91	1430571
2008-07-08	24.56	25.40	24.29	25.39	872049
2008-07-09	25.45	25.96	24.21	24.24	961888
2008-07-10	24.44	24.45	23.02	23.22	1546421
2008-07-11	23.03	23.03	21.86	22.58	1735504
2008-07-14	22.97	23.19	22.35	23.04	881427
2008-07-15	22.88	23.10	22.22	22.60	3164280
2008-07-16	22.87	23.74	22.61	23.68	2465438
2008-07-17	23.53	25.14	23.20	24.94	2044065
2008-07-18	25.13	26.27	24.95	25.87	1886076
2008-07-21	25.72	26.10	25.23	25.82	765862
2008-07-22	25.60	26.59	24.79	26.50	1593016
2008-07-23	26.07	27.90	26.07	27.51	1621760
2008-07-24	27.99	27.99	25.49	25.67	1152560
2008-07-25	26.18	26.26	25.05	25.38	1314563
2008-07-28	25.10	25.49	24.38	24.58	830639
2008-07-29	24.98	25.58	24.64	25.52	944428
2008-07-30	25.65	25.72	24.50	25.42	1843064
2008-07-31	24.75	25.61	24.59	25.23	1121038
2008-08-01	25.61	25.63	24.40	24.71	955539
2008-08-04	24.63	24.74	24.06	24.19	668760
2008-08-05	24.05	25.87	23.83	25.76	1433857
2008-08-06	25.84	25.97	25.01	25.42	1026052
2008-08-07	24.87	25.49	24.33	25.16	557000
2008-08-08	25.23	27.17	24.68	26.51	1065693
2008-08-11	26.61	27.83	26.10	27.49	1213668
2008-08-12	27.83	28.14	27.09	27.73	1450712
2008-08-13	27.62	27.62	23.80	25.45	4316395
2008-08-14	25.18	25.66	24.03	24.37	1790606
2008-08-15	24.26	24.72	23.70	24.00	1093715
2008-08-18	24.29	24.29	23.58	23.63	477732
2008-08-19	23.11	23.25	22.75	23.03	672851
2008-08-20	22.97	23.20	22.41	23.02	863578
2008-08-21	22.74	23.11	22.36	22.52	934070
2008-08-22	22.44	23.27	22.36	22.97	2036648
2008-08-25	23.09	23.09	21.98	22.35	1189252
2008-08-26	22.05	22.49	21.91	22.32	680955
2008-08-27	22.33	22.75	22.00	22.57	721815
2008-08-28	22.66	23.36	22.32	23.27	775236
2008-08-29	23.22	23.83	23.21	23.37	406926
2008-09-02	23.49	24.98	23.38	24.11	1191511
2008-09-03	23.64	24.33	23.64	24.09	590958
2008-09-04	23.97	24.38	22.86	23.28	487579
2008-09-05	23.12	23.75	22.52	23.50	524852
2008-09-08	24.87	25.45	23.97	24.12	1562455
2008-09-09	24.10	25.89	24.06	25.13	1994753
2008-09-10	25.08	25.40	24.31	24.60	1164127
2008-09-11	23.84	24.72	23.49	24.65	730346
2008-09-12	24.94	24.94	23.95	24.43	569940
2008-09-15	23.55	25.09	23.41	24.51	764396
2008-09-16	23.90	25.49	23.40	24.86	977592
2008-09-17	24.30	24.66	23.28	23.89	2129266
2008-09-18	24.45	26.07	23.86	25.23	1616239
2008-09-19	26.09	26.90	25.15	26.49	1969363
2008-09-22	26.68	27.82	24.72	24.87	1462754
2008-09-23	24.63	25.45	24.05	24.49	655744
2008-09-24	22.69	24.40	22.69	23.81	1249271
2008-09-25	23.98	24.23	23.73	24.09	696735
2008-09-26	23.78	24.11	23.14	23.96	853900
2008-09-29	23.61	23.61	21.71	22.18	1106300
2008-09-30	22.71	23.19	21.76	22.78	748882
2008-10-01	22.71	23.10	21.75	22.15	731256
2008-10-02	22.00	22.26	21.50	21.68	678894
2008-10-03	22.07	22.45	21.50	21.73	760388
2008-10-06	21.99	21.99	19.94	21.70	2097896
2008-10-07	21.75	22.24	19.75	20.35	1620638
2008-10-08	19.67	21.79	19.24	21.05	1912905
2008-10-09	20.97	21.75	19.39	19.92	962338
2008-10-10	18.83	20.69	18.59	20.58	1612232
2008-10-13	21.16	21.60	20.63	20.85	715332
2008-10-14	22.08	22.14	19.25	19.99	1606904
2008-10-15	19.91	19.96	19.07	19.36	1831815
2008-10-16	19.05	19.95	18.50	19.64	1496764
2008-10-17	19.33	21.52	19.05	20.95	1470650
2008-10-20	21.50	22.79	21.49	22.74	1725524
2008-10-21	22.74	23.18	22.10	22.32	1053276
2008-10-22	21.59	22.06	19.63	20.08	1369356
2008-10-23	19.74	20.30	19.08	19.68	1862135
2008-10-24	19.09	19.22	18.22	18.82	1014174
2008-10-27	18.34	19.08	17.71	17.74	853321
2008-10-28	17.91	19.92	17.55	19.81	1316972
2008-10-29	19.43	21.43	19.43	20.60	988282
2008-10-30	21.51	22.09	21.11	21.79	748412
2008-10-31	21.42	23.65	21.37	23.36	1011661
2008-11-03	23.77	24.05	23.41	23.62	711212
2008-11-04	23.63	25.19	23.62	24.87	814453
2008-11-05	24.90	25.70	23.22	23.46	623154
2008-11-06	23.81	23.86	23.06	23.12	572300
2008-11-07	23.56	23.71	21.79	22.38	1177541
2008-11-10	23.11	23.11	21.60	22.42	690495
2008-11-11	21.89	21.89	20.75	21.19	891713
2008-11-12	21.21	21.22	20.01	20.27	549303
2008-11-13	20.24	22.02	18.99	21.89	913945
2008-11-14	21.52	21.81	20.95	21.00	793349
2008-11-17	20.74	20.74	19.64	19.78	638763
2008-11-18	19.63	19.69	18.64	19.55	995028
2008-11-19	19.03	20.00	17.70	17.89	1881966
2008-11-20	17.29	18.05	16.38	16.46	1235539
2008-11-21	17.31	17.77	15.75	16.55	1139685
2008-11-24	16.71	18.99	16.64	18.59	749794
2008-11-25	18.87	19.07	17.51	17.75	1082338
2008-11-26	17.66	17.74	16.71	17.02	1933673
2008-11-28	17.03	17.25	16.71	17.04	263136
2008-12-01	16.99	16.99	15.42	15.55	999796
2008-12-02	16.25	16.49	15.34	15.90	1168201
2008-12-03	15.51	15.68	14.43	14.94	3202223
2008-12-04	15.01	15.14	13.67	14.25	2376740
2008-12-05	13.64	14.15	12.95	13.98	2777396
2008-12-08	14.60	14.92	13.82	14.39	1329780
2008-12-09	14.09	14.62	13.80	14.21	1593075
2008-12-10	14.32	14.56	13.92	14.17	1517080
2008-12-11	8.22	10.23	7.76	9.19	14477969
2008-12-12	8.80	9.31	8.44	8.78	3205908
2008-12-15	8.97	9.32	8.87	9.24	1919146
2008-12-16	9.50	9.69	8.95	9.60	1368089
2008-12-17	9.60	10.19	9.34	10.15	1193143
2008-12-18	9.95	9.99	9.24	9.43	1124520
2008-12-19	9.40	9.73	9.16	9.63	1162747
2008-12-22	9.60	9.82	9.13	9.27	923552
2008-12-23	9.20	9.99	9.20	9.91	1394863
2008-12-24	9.77	10.25	9.76	10.20	557209
2008-12-26	10.02	10.35	9.98	10.23	279712
2008-12-29	10.15	10.45	10.04	10.24	496319
2008-12-30	10.24	10.80	10.00	10.70	802567
2008-12-31	10.51	11.91	10.40	11.76	1052014
2009-01-02	11.53	12.40	11.49	12.20	1354367
2009-01-05	12.39	12.59	11.81	12.50	1780560
2009-01-06	12.63	13.00	12.26	12.95	1431604
2009-01-07	12.90	12.91	12.00	12.39	1561426
2009-01-08	12.12	12.36	11.62	12.19	588414
2009-01-09	12.19	12.25	11.60	11.81	641657
2009-01-12	11.48	11.68	11.12	11.20	1765268
2009-01-13	11.30	11.48	10.88	11.22	1605912
2009-01-14	11.06	11.27	10.92	11.19	815348
2009-01-15	11.13	12.25	10.62	11.79	1204683
2009-01-16	11.87	12.30	11.80	11.99	1592039
2009-01-20	11.94	11.94	10.67	10.79	1070130
2009-01-21	10.92	10.92	10.41	10.71	1443028
2009-01-22	10.50	10.56	9.76	10.37	2044417
2009-01-23	10.14	11.12	10.01	10.86	860232
2009-01-26	10.86	11.29	10.64	10.80	613875
2009-01-27	10.84	11.07	10.69	10.93	480449
2009-01-28	11.19	11.38	11.02	11.23	1099317
2009-01-29	11.18	11.64	10.97	11.10	1236748
2009-01-30	10.97	11.13	10.37	10.66	941862
2009-02-02	10.59	10.87	10.03	10.19	1206302
2009-02-03	10.49	10.71	10.22	10.66	781254
2009-02-04	10.62	10.70	10.02	10.11	998616
2009-02-05	10.04	10.85	9.89	10.76	984960
2009-02-06	10.66	11.17	10.50	10.54	1486620
2009-02-09	10.47	10.70	10.05	10.64	1860516
2009-02-10	10.48	10.83	10.20	10.40	2550166
2009-02-11	10.21	10.51	10.00	10.21	2382716
2009-02-12	7.40	8.29	7.25	7.79	11169829
2009-02-13	7.81	7.90	7.14	7.26	4283946
2009-02-17	7.14	7.40	6.84	7.23	2058443
2009-02-18	7.21	7.55	7.02	7.28	1419965
2009-02-19	7.27	7.41	7.12	7.17	1280914
2009-02-20	7.02	7.18	6.66	6.98	1689112
2009-02-23	7.44	7.44	6.64	6.69	2093300
2009-02-24	7.07	7.32	6.65	7.14	1881187
2009-02-25	7.13	7.28	6.85	7.06	1051025
2009-02-26	7.15	7.51	7.07	7.43	1537357
2009-02-27	7.34	7.67	7.15	7.40	2436425
2009-03-02	7.23	7.29	7.00	7.08	1436523
2009-03-03	7.22	7.23	6.55	6.61	1320897
2009-03-04	6.59	6.99	6.08	6.15	2498134
2009-03-05	6.03	6.13	5.74	5.77	2169793
2009-03-06	5.84	6.04	5.79	5.89	1543857
2009-03-09	5.80	5.95	5.66	5.79	1903101
2009-03-10	6.00	6.80	5.95	6.31	1912066
2009-03-11	6.40	6.73	6.27	6.67	1149294
2009-03-12	6.72	7.32	6.55	7.24	1339236
2009-03-13	7.15	7.51	7.08	7.46	1089802
2009-03-16	7.63	7.70	7.10	7.15	1123707
2009-03-17	7.24	7.40	7.15	7.39	767476
2009-03-18	7.34	7.98	7.34	7.94	1480333
2009-03-19	8.03	8.31	7.77	8.20	1126572
2009-03-20	8.40	8.40	7.64	7.64	1611506
2009-03-23	7.85	8.43	7.72	8.43	1592353
2009-03-24	8.43	8.49	8.00	8.04	1398281
2009-03-25	8.18	8.71	8.08	8.39	1764740
2009-03-26	8.42	8.72	8.17	8.64	1311032
2009-03-27	8.58	8.60	8.17	8.48	577305
2009-03-30	8.26	8.26	7.73	7.98	781922
2009-03-31	7.99	8.16	7.88	8.10	1050508
2009-04-01	8.00	8.30	7.89	8.25	2036095
2009-04-02	8.30	9.10	8.30	8.71	2138764
2009-04-03	8.69	9.50	8.67	9.50	1135510
2009-04-06	9.36	9.36	8.63	8.81	1067827
2009-04-07	8.63	8.88	8.36	8.62	2136336
2009-04-08	8.72	8.90	8.45	8.80	802583
2009-04-09	9.15	9.91	9.08	9.83	1030104
2009-04-13	9.62	11.15	9.62	10.96	2159629
2009-04-14	11.12	11.27	10.51	10.94	2336635
2009-04-15	10.96	11.20	10.75	11.19	1528421
2009-04-16	11.20	12.30	11.10	12.01	2557227
2009-04-17	12.24	12.80	12.06	12.70	2538605
2009-04-20	12.30	12.30	11.68	11.85	1611584
2009-04-21	11.68	12.49	11.47	12.45	1352022
2009-04-22	12.18	13.09	12.12	12.83	1629107
2009-04-23	12.98	13.61	12.04	12.33	2631867
2009-04-24	12.62	12.94	12.32	12.66	1746444
2009-04-27	12.91	12.91	12.03	12.18	797424
2009-04-28	12.08	12.19	11.59	11.69	2022490
2009-04-29	11.95	11.95	11.19	11.32	3500047
2009-04-30	11.66	11.94	11.43	11.45	2260477
2009-05-01	11.73	11.73	10.73	10.98	3439224
2009-05-04	11.08	11.46	10.88	11.21	3211402
2009-05-05	11.35	12.32	11.15	12.16	2816096
2009-05-06	12.44	12.60	11.82	12.33	1109752
2009-05-07	12.37	12.69	11.83	11.95	1032031
2009-05-08	12.34	12.43	11.83	12.42	1752482
2009-05-11	12.50	12.50	11.76	11.87	2590962
2009-05-12	12.08	12.27	11.35	11.76	2200618
2009-05-13	11.45	11.54	10.76	10.85	2975658
2009-05-14	10.37	14.45	10.36	13.04	9292086
2009-05-15	13.50	14.19	13.24	13.58	3334957
2009-05-18	13.90	14.05	13.47	13.73	1619586
2009-05-19	13.91	17.04	13.91	15.94	6656562
2009-05-20	15.85	17.00	15.85	16.37	3314579
2009-05-21	16.20	16.45	15.45	15.71	2183202
2009-05-22	15.88	16.00	15.55	15.82	773179
2009-05-26	15.83	16.71	15.32	16.52	1511050
2009-05-27	16.79	16.79	16.00	16.08	1030344
2009-05-28	16.09	16.27	15.25	16.06	1290561
2009-05-29	16.18	16.46	15.94	16.45	717985
2009-06-01	16.90	17.69	16.80	17.25	1983853
2009-06-02	17.21	17.69	16.77	17.21	1386220
2009-06-03	16.60	16.82	15.70	16.26	1389750
2009-06-04	16.28	16.53	15.66	15.98	1242340
2009-06-05	16.46	16.46	15.35	16.09	1197087
2009-06-08	15.78	15.88	15.12	15.62	1080712
2009-06-09	15.92	17.03	15.87	16.90	1572710
2009-06-10	17.25	17.25	16.50	16.76	1182541
2009-06-11	16.62	17.59	16.53	17.28	1475870
2009-06-12	17.00	17.15	16.81	17.12	624511
2009-06-15	16.97	16.97	16.27	16.71	821321
2009-06-16	17.00	17.00	16.01	16.18	1005464
2009-06-17	16.17	16.17	15.40	15.81	729906
2009-06-18	16.03	16.31	15.81	15.88	1226393
2009-06-19	15.82	15.90	15.53	15.58	761518
2009-06-22	14.99	15.20	14.48	14.91	1254600
2009-06-23	15.05	15.09	14.09	14.73	1038319
2009-06-24	14.86	15.71	14.86	15.51	1337102
2009-06-25	15.41	16.42	15.41	15.84	1237942
2009-06-26	15.84	16.20	15.73	15.98	575606
2009-06-29	15.88	15.88	14.52	14.64	2397603
2009-06-30	14.81	15.14	14.60	14.80	1215223
2009-07-01	14.74	15.21	14.73	14.86	698649
2009-07-02	14.94	15.07	14.24	14.28	664011
2009-07-06	14.09	14.11	13.07	13.50	1276578
2009-07-07	13.66	14.11	13.60	14.04	1025694
2009-07-08	13.80	14.12	13.77	14.12	1301577
2009-07-09	14.45	14.45	13.88	13.89	562409
2009-07-10	13.85	13.86	13.58	13.72	474531
2009-07-13	13.72	14.14	13.45	14.14	452976
2009-07-14	14.32	14.99	14.25	14.93	588562
2009-07-15	15.32	15.78	15.16	15.70	576824
2009-07-16	15.50	16.25	15.41	16.18	492006
2009-07-17	16.28	16.30	15.90	16.04	369979
2009-07-20	16.38	16.75	16.26	16.75	517881
2009-07-21	16.80	16.99	16.25	16.69	597057
2009-07-22	16.72	17.08	16.70	16.77	629991
2009-07-23	16.81	17.28	16.66	16.91	860471
2009-07-24	16.78	16.96	16.48	16.77	533400
2009-07-27	16.97	17.01	16.45	16.61	335091
2009-07-28	16.40	16.69	16.31	16.67	262424
2009-07-29	16.60	16.80	16.15	16.36	248773
2009-07-30	16.82	17.10	16.64	16.73	872539
2009-07-31	16.73	16.93	16.57	16.62	466188
2009-08-03	16.91	17.05	16.65	16.77	352726
2009-08-04	16.93	16.93	16.71	16.85	1071274
2009-08-05	16.93	17.18	16.63	16.96	648660
2009-08-06	16.98	17.31	16.60	17.24	748167
2009-08-07	17.41	18.79	17.24	18.70	1304884
2009-08-10	18.54	18.65	17.89	18.00	683789
2009-08-11	17.75	17.75	17.17	17.32	846159
2009-08-12	17.16	17.41	16.82	16.93	1243218
2009-08-13	18.27	19.28	18.00	18.03	2532076
2009-08-14	18.62	19.76	18.49	19.73	1659894
2009-08-17	19.09	19.20	18.62	18.68	801235
2009-08-18	18.84	20.35	18.82	20.29	982732
2009-08-19	19.95	21.01	19.86	20.55	725645
2009-08-20	20.77	21.06	20.49	20.91	518310
2009-08-21	21.33	21.49	21.03	21.18	517180
2009-08-24	21.39	21.70	21.30	21.54	690204
2009-08-25	21.41	22.10	21.41	21.65	701455
2009-08-26	21.37	21.55	21.05	21.54	640344
2009-08-27	21.48	21.57	21.04	21.47	495078
2009-08-28	21.57	21.72	21.11	21.23	289575
2009-08-31	20.90	21.09	20.43	20.59	366826
2009-09-01	20.58	20.85	19.60	19.91	739111
2009-09-02	19.94	20.12	19.41	19.93	424521
2009-09-03	20.00	20.40	19.78	20.15	673313
2009-09-04	20.29	20.70	20.24	20.50	1356905
2009-09-08	20.88	21.00	20.48	20.58	655982
2009-09-09	20.69	20.90	20.32	20.57	1011185
2009-09-10	20.44	20.82	20.26	20.47	567663
2009-09-11	20.50	20.58	19.96	20.26	636208
2009-09-14	20.22	20.24	19.71	20.08	431642
2009-09-15	20.02	20.38	19.73	20.05	1483767
2009-09-16	20.10	20.18	19.74	19.79	909943
2009-09-17	19.73	19.98	18.92	19.17	1039485
2009-09-18	19.22	19.62	18.70	19.36	976637
2009-09-21	18.85	19.77	18.71	19.70	1008010
2009-09-22	20.04	20.04	19.28	19.30	461599
2009-09-23	19.48	19.48	19.01	19.05	317605
2009-09-24	19.19	19.29	18.06	18.21	911206
2009-09-25	18.10	18.95	18.04	18.86	861683
2009-09-28	18.86	19.64	18.83	19.49	615809
2009-09-29	19.53	19.88	19.03	19.61	936395
2009-09-30	19.84	19.95	19.21	19.72	769725
2009-10-01	19.72	19.74	18.62	18.64	563999
2009-10-02	18.43	18.81	18.13	18.55	358673
2009-10-05	18.59	18.89	18.42	18.79	277683
2009-10-06	19.02	19.41	18.90	19.04	604073
2009-10-07	19.03	19.40	18.94	19.26	204691
2009-10-08	19.26	19.70	19.26	19.56	237267
2009-10-09	19.72	20.29	19.42	20.01	497220
2009-10-12	20.24	20.34	19.71	19.97	230794
2009-10-13	20.07	20.23	19.61	19.69	458587
2009-10-14	19.91	20.07	19.74	19.93	379394
2009-10-15	19.90	20.03	19.47	19.58	517840
2009-10-16	19.40	19.49	18.97	19.49	509755
2009-10-19	19.56	19.84	19.35	19.46	243501
2009-10-20	19.67	19.67	18.63	18.98	778167
2009-10-21	18.88	19.51	18.81	18.96	446347
2009-10-22	19.00	19.52	18.72	19.48	250820
2009-10-23	19.46	19.60	19.03	19.25	517038
2009-10-26	19.31	19.45	18.60	18.75	423557
2009-10-27	18.77	18.77	17.74	17.77	867537
2009-10-28	17.48	17.60	16.53	16.59	1068534
2009-10-29	16.80	17.76	16.73	17.52	731033
2009-10-30	17.25	18.20	17.25	17.73	855001
2009-11-02	17.74	18.26	17.73	17.92	822235
2009-11-03	17.87	18.15	17.63	18.05	424438
2009-11-04	18.23	18.46	17.80	18.08	592767
2009-11-05	18.45	18.55	17.94	18.36	637380
2009-11-06	18.02	18.84	17.95	18.65	286583
2009-11-09	18.91	19.26	18.80	19.26	224277
2009-11-10	19.31	19.62	19.23	19.40	250850
2009-11-11	19.59	19.92	18.89	19.00	496367
2009-11-12	18.88	18.98	18.27	18.39	543709
2009-11-13	18.40	18.75	18.31	18.52	964977
2009-11-16	18.63	19.20	18.61	18.66	541523
2009-11-17	18.45	18.61	18.32	18.51	280408
2009-11-18	18.55	18.74	18.43	18.52	475615
2009-11-19	18.35	18.66	18.10	18.23	358325
2009-11-20	18.09	18.26	18.05	18.25	241644
2009-11-23	18.65	18.89	18.33	18.56	310943
2009-11-24	18.51	18.74	18.47	18.60	251643
2009-11-25	18.74	19.10	18.74	18.94	210651
2009-11-27	18.11	19.10	18.03	18.87	166084
2009-11-30	18.78	19.33	18.64	19.29	537364
2009-12-01	19.65	20.30	19.58	20.16	705027
2009-12-02	20.54	20.92	20.18	20.26	538041
2009-12-03	20.41	20.47	20.04	20.05	591640
2009-12-04	20.25	20.64	20.06	20.21	602515
2009-12-07	20.21	20.42	20.09	20.18	556114
2009-12-08	19.86	20.11	19.59	19.83	419729
2009-12-09	19.81	20.26	19.60	20.04	698762
2009-12-10	20.62	22.69	20.37	22.19	3219733
2009-12-11	22.23	22.34	21.51	21.78	820104
2009-12-14	22.20	22.44	21.79	22.38	574791
2009-12-15	22.19	22.99	22.19	22.75	588224
2009-12-16	22.78	24.01	22.78	23.16	825510
2009-12-17	23.03	23.15	22.58	23.10	424070
2009-12-18	23.19	23.55	22.98	23.19	301846
2009-12-21	23.56	23.98	23.39	23.90	325218
2009-12-22	23.94	25.13	23.94	24.66	470809
2009-12-23	24.93	25.33	24.51	24.56	295648
2009-12-24	24.52	24.73	24.41	24.63	59994
2009-12-28	24.75	24.96	24.53	24.83	165897
2009-12-29	25.08	25.18	24.71	24.84	172144
2009-12-30	24.70	24.70	24.25	24.37	195372
2009-12-31	24.56	24.64	24.35	24.38	101880
2010-01-04	24.67	24.98	23.89	23.95	433431
2010-01-05	24.14	24.29	23.64	24.28	277026
2010-01-06	24.27	24.76	23.94	24.18	272436
2010-01-07	24.20	24.20	23.57	23.72	359534
2010-01-08	23.59	23.85	23.46	23.52	297235
2010-01-11	23.56	23.66	23.39	23.62	224942
2010-01-12	23.27	23.38	22.94	23.25	431351
2010-01-13	23.24	23.81	22.73	23.66	225577
2010-01-14	23.65	23.82	23.02	23.26	247181
2010-01-15	23.09	23.20	22.45	22.46	534330
2010-01-19	22.63	22.85	22.38	22.47	407231
2010-01-20	22.19	22.20	21.54	22.01	724510
2010-01-21	21.90	22.42	21.88	21.89	341146
2010-01-22	21.75	22.13	21.51	21.70	335329
2010-01-25	21.86	22.20	21.40	22.10	302204
2010-01-26	21.90	22.04	21.59	21.66	169201
2010-01-27	21.64	21.99	21.54	21.65	323266
2010-01-28	21.92	21.94	21.46	21.50	190690
2010-01-29	21.60	21.74	21.40	21.44	454405
2010-02-01	21.53	22.05	21.44	21.93	470043
2010-02-02	22.05	22.37	21.87	22.30	429855
2010-02-03	22.17	22.76	22.06	22.52	532123
2010-02-04	22.35	22.47	22.17	22.23	667509
2010-02-05	22.25	22.36	21.44	21.63	806010
2010-02-08	21.58	22.47	21.58	22.06	909879
2010-02-09	22.36	22.73	22.01	22.47	1061350
2010-02-10	22.90	24.37	22.90	23.62	2050406
2010-02-11	23.49	24.37	23.32	24.30	1049220
2010-02-12	24.18	24.85	23.85	24.73	745108
2010-02-16	24.95	25.15	24.49	24.80	603438
2010-02-17	24.66	24.95	24.36	24.60	541701
2010-02-18	24.45	24.62	24.33	24.47	396652
2010-02-19	24.38	24.62	24.31	24.56	384802
2010-02-22	24.67	24.79	24.07	24.32	495979
2010-02-23	24.19	24.37	23.60	23.79	495952
2010-02-24	23.98	23.99	23.45	23.56	299048
2010-02-25	23.30	23.90	22.97	23.90	330360
2010-02-26	23.84	23.95	23.54	23.61	284158
2010-03-01	23.78	23.93	23.70	23.83	452536
2010-03-02	24.04	24.43	24.04	24.13	556330
2010-03-03	24.33	24.52	24.16	24.51	352140
2010-03-04	24.60	24.95	24.48	24.92	558759
2010-03-05	25.10	25.83	24.36	25.55	1636479
2010-03-08	25.89	26.08	25.52	25.56	475444
2010-03-09	25.60	26.04	25.58	25.93	375547
2010-03-10	26.00	26.02	25.37	25.67	419817
2010-03-11	25.69	25.82	25.35	25.77	262616
2010-03-12	26.07	26.63	26.04	26.26	599186
2010-03-15	26.39	26.75	25.74	26.11	421626
2010-03-16	26.36	26.38	25.86	26.30	284665
2010-03-17	26.41	26.95	26.27	26.49	421010
2010-03-18	26.59	26.72	26.41	26.56	412648
2010-03-19	26.52	26.58	26.27	26.38	281748
2010-03-22	26.42	26.67	26.06	26.52	386734
2010-03-23	26.53	26.60	26.37	26.52	935287
2010-03-24	26.54	26.54	25.97	26.05	307448
2010-03-25	26.17	26.46	26.03	26.21	271126
2010-03-26	26.25	26.28	25.71	26.17	412095
2010-03-29	26.44	26.56	26.10	26.50	315693
2010-03-30	26.57	26.81	26.30	26.53	402889
2010-03-31	26.56	26.83	26.20	26.29	413234
2010-04-01	26.60	27.20	26.31	27.20	865141
2010-04-05	27.51	27.94	27.28	27.71	535743
2010-04-06	27.54	27.69	27.35	27.56	251599
2010-04-07	27.60	27.64	27.20	27.22	281682
2010-04-08	27.15	27.75	26.55	27.72	411431
2010-04-09	27.67	27.87	27.43	27.51	208172
2010-04-12	27.47	27.92	27.44	27.74	232845
2010-04-13	27.80	27.84	27.46	27.67	214764
2010-04-14	27.88	27.95	27.65	27.67	219972
2010-04-15	27.81	28.52	27.64	27.87	355851
2010-04-16	27.89	28.10	27.23	27.60	503915
2010-04-19	27.38	28.10	27.23	27.68	562268
2010-04-20	28.23	28.43	27.86	28.22	390006
2010-04-21	28.38	29.19	28.33	29.03	888514
2010-04-22	29.04	29.04	28.52	29.02	936761
2010-04-23	28.98	30.15	28.97	29.73	820342
2010-04-26	29.87	30.04	29.55	29.60	395702
2010-04-27	29.30	29.35	28.48	28.52	492003
2010-04-28	29.28	30.00	28.74	29.43	1110746
2010-04-29	29.66	29.95	29.30	29.48	355231
2010-04-30	29.44	29.60	28.85	28.93	583859
2010-05-03	29.15	30.08	29.15	29.98	415509
2010-05-04	29.75	29.75	28.48	28.76	493920
2010-05-05	28.04	28.43	26.87	27.64	784829
2010-05-06	27.49	27.62	24.50	26.86	1011501
2010-05-07	26.73	26.99	25.88	26.43	1181723
2010-05-10	28.31	28.88	27.71	28.49	733881
2010-05-11	28.49	29.31	28.25	28.82	666095
2010-05-12	29.10	29.83	29.10	29.59	673286
2010-05-13	30.37	31.67	30.20	30.54	1790839
2010-05-14	30.73	30.73	28.74	29.25	781437
2010-05-17	29.29	29.54	28.40	29.29	757065
2010-05-18	29.64	30.08	29.07	29.21	638176
2010-05-19	28.81	29.41	28.44	28.89	728956
2010-05-20	27.70	28.29	27.54	27.95	1051235
2010-05-21	27.40	28.37	27.30	28.10	1562581
2010-05-24	28.10	28.28	27.71	28.02	633701
2010-05-25	26.91	27.40	26.62	27.34	959829
2010-05-26	27.56	28.69	27.42	27.95	1211266
2010-05-27	28.71	29.06	28.59	29.00	770965
2010-05-28	29.21	29.37	28.76	28.92	771636
2010-06-01	28.65	30.00	28.65	29.46	986704
2010-06-02	29.82	30.51	29.77	30.48	1831594
2010-06-03	30.94	31.71	30.81	31.31	1018734
2010-06-04	30.76	31.17	29.84	29.92	1048998
2010-06-07	30.35	30.35	29.47	29.62	1084398
2010-06-08	29.71	30.20	29.32	30.12	1185815
2010-06-09	30.55	31.45	30.44	30.57	817830
2010-06-10	30.97	31.47	30.96	31.33	838292
2010-06-11	30.86	31.61	30.78	31.08	628371
2010-06-14	31.47	31.82	31.21	31.30	1105494
2010-06-15	31.59	31.72	30.95	31.55	892812
2010-06-16	31.58	31.65	31.20	31.51	798759
2010-06-17	31.63	32.06	31.40	31.68	886362
2010-06-18	31.77	32.39	31.60	32.00	477151
2010-06-21	32.26	32.73	31.62	31.86	673852
2010-06-22	31.84	32.00	30.20	30.66	696516
2010-06-23	30.49	31.04	30.39	30.96	674636
2010-06-24	30.91	30.91	30.53	30.68	1070388
2010-06-25	30.64	31.09	30.55	30.84	645258
2010-06-28	30.74	31.23	30.65	30.96	444658
2010-06-29	30.15	30.26	29.29	29.69	1984643
2010-06-30	29.32	29.87	28.60	28.65	802647
2010-07-01	28.46	28.66	26.68	27.91	1050958
2010-07-02	28.09	28.64	27.68	27.94	619507
2010-07-06	28.30	28.39	26.84	27.25	879136
2010-07-07	27.30	28.11	27.30	27.96	573490
2010-07-08	28.45	28.45	27.90	28.42	278646
2010-07-09	28.64	29.22	28.45	29.03	340387
2010-07-12	28.96	29.30	28.67	28.97	390538
2010-07-13	29.46	29.66	29.25	29.47	268797
2010-07-14	29.50	29.87	29.20	29.59	365659
2010-07-15	29.60	29.73	29.03	29.64	319402
2010-07-16	29.50	29.62	28.25	28.46	465695
2010-07-19	28.37	28.71	28.13	28.55	187673
2010-07-20	28.21	29.39	28.10	29.29	322833
2010-07-21	29.50	29.66	28.59	28.80	370673
2010-07-22	29.20	29.83	29.18	29.48	482392
2010-07-23	29.59	30.32	29.35	30.16	285891
2010-07-26	30.33	30.76	30.13	30.65	328172
2010-07-27	30.98	30.99	29.80	29.96	231042
2010-07-28	29.83	30.20	29.70	29.83	181494
2010-07-29	30.00	30.35	29.43	30.00	151852
2010-07-30	29.75	30.96	29.42	30.84	281867
2010-08-02	31.38	31.49	31.01	31.24	244137
2010-08-03	31.52	31.72	30.97	31.07	276755
2010-08-04	31.32	31.43	30.98	31.21	419310
2010-08-05	31.15	31.50	30.92	31.20	178218
2010-08-06	30.96	31.07	30.41	31.07	214656
2010-08-09	31.09	31.57	30.91	31.39	236932
2010-08-10	31.26	32.10	31.01	32.00	594902
2010-08-11	31.14	31.40	29.87	30.19	535937
2010-08-12	28.75	29.30	28.19	29.15	1252194
2010-08-13	29.74	29.86	29.03	29.58	682212
2010-08-16	29.33	29.86	29.00	29.50	275415
2010-08-17	30.00	30.29	29.69	29.85	316710
2010-08-18	29.88	29.95	29.63	29.73	205560
2010-08-19	29.67	29.67	28.66	28.82	309803
2010-08-20	28.62	28.77	28.26	28.75	215557
2010-08-23	28.84	28.90	28.30	28.31	207464
2010-08-24	27.86	27.91	27.13	27.49	366427
2010-08-25	27.17	27.77	26.67	27.63	281092
2010-08-26	27.78	28.06	27.53	27.69	359230
2010-08-27	27.84	28.29	27.47	28.26	257441
2010-08-30	28.06	28.66	27.57	27.57	203603
2010-08-31	27.53	27.97	27.30	27.44	341765
2010-09-01	27.85	28.14	26.95	27.54	715156
2010-09-02	27.68	28.51	27.66	28.41	279930
2010-09-03	29.08	29.62	28.38	28.83	250021
2010-09-07	28.74	28.80	28.32	28.34	158712
2010-09-08	28.55	28.75	28.43	28.52	228904
2010-09-09	28.91	28.95	28.27	28.38	280868
2010-09-10	28.40	28.89	28.37	28.52	168996
2010-09-13	28.81	28.92	28.41	28.67	245477
2010-09-14	28.74	29.61	28.58	29.06	327133
2010-09-15	28.93	29.89	28.85	29.44	184133
2010-09-16	29.43	29.46	29.14	29.25	138910
2010-09-17	29.46	29.46	28.89	28.92	376307
2010-09-20	28.97	29.27	28.76	29.07	264650
2010-09-21	29.00	29.04	27.85	28.13	632796
2010-09-22	28.09	28.34	27.10	27.30	742390
2010-09-23	27.12	27.19	26.53	26.68	845283
2010-09-24	27.00	27.39	26.85	27.29	450839
2010-09-27	27.36	28.21	27.27	27.74	491538
2010-09-28	27.86	28.54	27.85	28.28	582182
2010-09-29	28.22	28.33	27.57	27.75	207126
2010-09-30	28.00	28.26	27.71	28.09	320974
2010-10-01	28.24	28.55	27.81	28.04	322890
2010-10-04	27.87	28.21	27.73	27.96	225122
2010-10-05	28.18	28.64	28.13	28.46	282376
2010-10-06	28.57	28.59	28.23	28.37	393926
2010-10-07	28.34	29.03	28.33	28.99	267425
2010-10-08	29.07	29.92	28.71	29.55	472702
2010-10-11	29.53	29.83	29.34	29.75	360001
2010-10-12	29.75	29.75	28.73	29.06	507878
2010-10-13	29.22	29.54	29.06	29.10	296795
2010-10-14	29.25	29.43	28.34	28.36	366863
2010-10-15	28.63	28.64	27.70	28.03	642920
2010-10-18	27.79	27.88	27.31	27.48	271843
2010-10-19	26.93	27.17	26.57	26.94	731235
2010-10-20	27.05	27.19	26.56	26.70	544263
2010-10-21	26.70	26.94	26.24	26.44	492796
2010-10-22	26.43	26.81	26.34	26.74	591040
2010-10-25	27.12	28.29	27.12	28.22	757406
2010-10-26	27.98	28.34	27.89	28.14	393624
2010-10-27	27.99	28.64	27.53	28.59	663123
2010-10-28	28.60	29.07	28.60	28.65	659979
2010-10-29	28.53	29.19	28.51	28.85	382101
2010-11-01	28.97	29.15	27.96	28.04	429974
2010-11-02	28.25	28.35	27.45	27.87	722926
2010-11-03	27.89	28.10	27.25	27.71	572545
2010-11-04	28.23	28.57	27.58	27.70	526961
2010-11-05	27.93	28.46	27.73	27.82	738939
2010-11-08	27.63	28.02	27.57	27.89	366896
2010-11-09	28.01	28.29	27.55	27.74	551122
2010-11-10	27.88	27.98	27.28	27.62	754778
2010-11-11	27.45	27.51	26.91	26.96	554769
2010-11-12	26.52	26.79	26.29	26.46	920312
2010-11-15	26.62	27.08	26.54	26.71	385240
2010-11-16	26.54	26.67	26.32	26.64	613469
2010-11-17	26.70	27.59	26.68	27.46	589340
2010-11-18	27.80	27.80	27.41	27.55	545403
2010-11-19	27.48	28.28	27.34	28.22	836892
2010-11-22	28.25	29.27	27.98	29.11	1024268
2010-11-23	28.87	29.62	28.65	28.95	969444
2010-11-24	29.19	29.90	29.19	29.56	680648
2010-11-26	29.43	29.85	29.26	29.76	225764
2010-11-29	29.48	29.93	29.34	29.84	878814
2010-11-30	29.48	30.40	29.25	30.08	1095504
2010-12-01	30.28	31.04	30.26	30.88	758087
2010-12-02	29.70	30.00	28.29	29.01	2467751
2010-12-03	28.96	29.32	28.56	28.87	603110
2010-12-06	28.66	28.77	28.51	28.67	676311
2010-12-07	28.85	28.85	28.36	28.70	679817
2010-12-08	28.80	29.34	28.76	29.28	473151
2010-12-09	29.39	29.48	28.99	29.10	674971
2010-12-10	29.15	29.75	29.05	29.54	535341
2010-12-13	29.85	30.53	29.59	30.16	749628
2010-12-14	30.04	30.33	29.59	29.81	575175
2010-12-15	29.63	29.90	29.26	29.37	436448
2010-12-16	29.28	29.50	29.15	29.42	415133
2010-12-17	29.24	29.64	29.11	29.63	501083
2010-12-20	29.57	29.86	29.07	29.41	272132
2010-12-21	29.36	29.46	29.15	29.38	390551
2010-12-22	29.21	29.34	28.60	28.89	584536
2010-12-23	28.70	29.04	28.53	28.79	395028
2010-12-27	28.68	28.68	28.03	28.36	262032
2010-12-28	28.53	28.58	27.59	27.92	522617
2010-12-29	28.15	28.38	28.00	28.33	456708
2010-12-30	28.36	28.57	28.29	28.38	175336
2010-12-31	28.40	28.92	28.34	28.49	331708
2011-01-03	28.65	28.65	28.20	28.36	291512
2011-01-04	28.52	28.62	27.90	28.14	326993
2011-01-05	28.15	28.35	27.83	27.98	596374
2011-01-06	27.83	28.50	27.68	28.28	573149
2011-01-07	28.26	28.37	27.88	28.21	320289
2011-01-10	28.08	28.46	27.90	28.22	538910
2011-01-11	28.49	28.50	27.82	28.09	341259
2011-01-12	28.31	28.67	28.19	28.39	316495
2011-01-13	28.44	28.70	28.11	28.31	214783
2011-01-14	28.22	28.39	28.04	28.25	167858
2011-01-18	28.35	28.66	28.28	28.59	258244
2011-01-19	28.59	28.59	27.99	28.00	440911
2011-01-20	27.98	28.29	27.71	27.99	371276
2011-01-21	28.21	28.61	28.03	28.06	311449
2011-01-24	28.01	28.14	27.65	27.94	232901
2011-01-25	27.80	27.89	27.51	27.79	293722
2011-01-26	27.98	28.65	27.80	28.61	378729
2011-01-27	28.65	29.59	28.65	29.45	766571
2011-01-28	29.43	29.44	29.07	29.40	623998
2011-01-31	29.51	29.52	29.13	29.41	421878
2011-02-01	29.51	29.67	29.24	29.43	398307
2011-02-02	29.52	29.65	29.37	29.56	679400
2011-02-03	29.40	29.88	29.09	29.86	590635
2011-02-04	29.90	31.09	29.79	31.03	593111
2011-02-07	31.00	31.38	30.86	31.32	469979
2011-02-08	31.15	32.00	31.11	31.65	779272
2011-02-09	30.60	32.03	30.18	31.20	1819731
2011-02-10	31.18	31.18	30.68	30.83	812847
2011-02-11	30.79	30.86	30.41	30.69	819554
2011-02-14	30.61	30.98	30.44	30.77	375273
2011-02-15	30.68	30.75	30.33	30.57	509914
2011-02-16	30.66	30.83	30.36	30.61	742979
2011-02-17	30.55	30.58	30.24	30.42	551485
2011-02-18	30.50	31.50	30.50	31.32	539004
2011-02-22	31.21	31.30	30.76	30.83	618883
2011-02-23	30.86	31.02	29.77	30.44	520837
2011-02-24	30.50	31.28	30.32	31.00	490149
2011-02-25	31.15	31.72	31.09	31.65	309536
2011-02-28	31.81	32.33	31.75	31.98	361751
2011-03-01	31.92	32.11	31.03	31.20	470910
2011-03-02	31.22	31.22	30.70	30.97	286985
2011-03-03	31.03	31.15	30.66	31.06	272069
2011-03-04	31.18	31.20	30.69	30.98	329277
2011-03-07	31.18	31.20	30.55	30.80	304168
2011-03-08	30.76	30.87	30.25	30.83	445049
2011-03-09	30.99	31.02	30.62	30.91	202105
2011-03-10	30.71	30.83	30.18	30.48	301468
2011-03-11	30.33	31.34	30.30	31.04	415247
2011-03-14	30.63	31.47	30.63	31.35	427079
2011-03-15	30.59	31.15	30.32	30.96	365435
2011-03-16	30.79	31.20	30.68	31.09	427829
2011-03-17	31.36	31.44	30.82	30.97	420250
2011-03-18	31.01	31.23	30.53	30.65	345461
2011-03-21	31.02	31.74	30.90	31.33	443488
2011-03-22	31.50	33.17	31.40	32.10	1154434
2011-03-23	32.14	32.14	31.70	31.96	483006
2011-03-24	32.08	32.15	31.39	31.78	461034
2011-03-25	31.79	32.04	31.50	31.69	447104
2011-03-28	31.79	32.10	31.78	31.83	280876
2011-03-29	31.98	32.13	31.83	32.07	303086
2011-03-30	32.22	32.80	32.16	32.73	493741
2011-03-31	32.87	32.95	32.59	32.77	447274
2011-04-01	32.93	33.51	32.80	33.29	768741
2011-04-04	33.29	33.57	33.04	33.18	287759
2011-04-05	33.32	33.43	33.12	33.24	448124
2011-04-06	33.38	33.46	32.88	33.05	437499
2011-04-07	32.94	33.25	32.75	32.92	383205
2011-04-08	32.99	33.18	32.29	32.37	196265
2011-04-11	32.39	32.45	31.83	32.02	232104
2011-04-12	32.95	34.06	32.56	33.96	1911449
2011-04-13	34.29	35.50	34.29	35.14	1177226
2011-04-14	34.94	35.43	34.55	35.39	436749
2011-04-15	35.28	35.79	35.23	35.57	438106
2011-04-18	35.35	35.79	35.07	35.67	329952
2011-04-19	35.50	36.09	35.28	35.68	440736
2011-04-20	36.22	37.92	36.13	36.49	836548
2011-04-21	36.62	36.70	36.06	36.20	339236
2011-04-25	36.42	36.43	35.91	36.23	235200
2011-04-26	36.36	36.36	35.57	35.92	288523
2011-04-27	36.17	36.64	35.61	36.62	464107
2011-04-28	36.50	37.21	36.39	37.10	374635
2011-04-29	37.06	37.32	36.81	37.17	263923
2011-05-02	37.27	37.27	36.56	36.69	269878
2011-05-03	36.67	36.78	36.04	36.40	249080
2011-05-04	36.35	36.73	35.72	36.29	188651
2011-05-05	35.99	36.23	35.62	36.12	292581
2011-05-06	36.35	36.42	35.85	36.11	220797
2011-05-09	36.19	37.07	36.17	37.01	485280
2011-05-10	37.10	38.07	36.71	37.82	707963
2011-05-11	37.45	37.90	36.42	36.71	884516
2011-05-12	36.33	37.34	36.04	37.10	603987
2011-05-13	37.15	37.27	36.14	36.20	260697
2011-05-16	35.98	35.98	35.01	35.43	407144
2011-05-17	35.29	35.77	35.11	35.71	295860
2011-05-18	35.72	36.31	35.72	36.23	204804
2011-05-19	36.32	36.53	35.81	36.28	278710
2011-05-20	35.97	36.11	34.59	35.53	600671
2011-05-23	35.10	35.35	34.54	34.72	285932
2011-05-24	34.88	35.47	34.72	35.24	451374
2011-05-25	34.94	35.68	34.89	35.20	459402
2011-05-26	35.17	36.82	35.16	36.70	481752
2011-05-27	36.82	37.25	36.58	36.60	206331
2011-05-31	37.22	37.40	37.08	37.32	440612
2011-06-01	37.34	37.55	36.72	36.79	447426
2011-06-02	36.68	36.86	36.14	36.67	844282
2011-06-03	36.13	36.71	35.85	36.33	435243
2011-06-06	36.06	36.42	35.50	35.56	495225
2011-06-07	35.75	35.85	35.18	35.50	590854
2011-06-08	35.48	35.48	33.76	34.01	947234
2011-06-09	34.11	34.61	34.05	34.42	366123
2011-06-10	34.37	34.52	33.30	33.64	609539
2011-06-13	33.63	34.03	33.14	33.55	692215
2011-06-14	33.95	34.36	33.81	34.23	278166
2011-06-15	33.91	33.92	32.85	33.10	608160
2011-06-16	32.91	33.08	32.43	32.76	398714
2011-06-17	32.92	33.14	32.41	32.93	595653
2011-06-20	32.81	33.64	32.75	33.47	286317
2011-06-21	33.76	34.63	33.73	34.20	429003
2011-06-22	34.14	34.34	33.63	33.72	497308
2011-06-23	33.37	33.91	33.02	33.79	775614
2011-06-24	33.72	33.92	32.86	32.91	480604
2011-06-27	32.77	33.11	32.35	33.02	260785
2011-06-28	33.03	34.08	33.02	33.93	329000
2011-06-29	34.23	34.44	34.07	34.11	368486
2011-06-30	34.30	35.27	34.28	35.17	389845
2011-07-01	35.29	35.54	35.04	35.48	187793
2011-07-05	35.58	35.68	35.02	35.14	356229
2011-07-06	35.22	35.37	34.90	35.32	375191
2011-07-07	35.68	36.16	35.63	35.87	362945
2011-07-08	35.51	35.95	35.46	35.79	309123
2011-07-11	35.39	35.75	34.78	35.17	382071
2011-07-12	35.02	36.40	34.90	36.20	633526
2011-07-13	36.31	37.41	35.89	35.89	837537
2011-07-14	35.99	35.99	33.70	34.17	1719325
2011-07-15	34.36	34.50	33.68	33.74	698515
2011-07-18	33.41	33.55	33.00	33.25	617209
2011-07-19	33.56	33.81	33.37	33.43	525952
2011-07-20	33.42	33.47	32.67	32.93	722275
2011-07-21	33.15	33.41	32.49	32.79	672582
2011-07-22	32.73	32.88	32.05	32.31	838691
2011-07-25	32.20	32.52	31.92	32.34	432774
2011-07-26	32.41	32.95	32.40	32.72	817985
2011-07-27	32.55	32.82	32.00	32.07	471349
2011-07-28	31.99	32.86	31.99	32.47	683012
2011-07-29	31.85	31.85	29.62	30.00	1771666
2011-08-01	30.24	30.24	28.91	29.29	1015353
2011-08-02	29.05	29.38	28.46	28.50	932253
2011-08-03	28.48	29.00	27.69	28.92	1214395
2011-08-04	27.99	28.35	26.71	26.98	2228130
2011-08-05	27.41	27.41	25.69	26.82	1372168
2011-08-08	25.96	26.39	24.64	24.94	1684373
2011-08-09	25.29	26.41	24.78	26.40	2109594
2011-08-10	26.05	26.61	25.43	25.78	1279645
2011-08-11	25.98	27.33	25.78	26.98	754270
2011-08-12	27.45	27.57	27.02	27.41	453058
2011-08-15	27.97	28.11	27.59	27.94	579510
2011-08-16	27.70	27.77	26.85	27.00	491106
2011-08-17	27.15	27.27	26.21	26.29	573597
2011-08-18	25.54	25.68	24.74	24.92	595157
2011-08-19	24.45	25.21	24.09	24.24	674343
2011-08-22	24.78	25.03	24.05	24.13	614065
2011-08-23	24.29	25.36	24.21	25.36	608537
2011-08-24	25.42	25.75	25.32	25.58	559351
2011-08-25	25.78	25.89	24.83	24.89	384158
2011-08-26	24.70	25.66	24.44	25.55	442712
2011-08-29	25.90	26.87	25.81	26.56	387153
2011-08-30	26.38	26.98	26.26	26.75	419031
2011-08-31	26.83	27.18	26.81	27.04	430390
2011-09-01	27.20	27.57	26.92	26.97	417818
2011-09-02	26.26	26.56	26.02	26.08	383053
2011-09-06	25.26	25.87	25.08	25.72	357190
2011-09-07	26.05	26.85	25.80	26.81	229929
2011-09-08	26.66	27.01	26.44	26.58	288886
2011-09-09	26.32	26.46	25.32	25.52	344140
2011-09-12	25.22	26.34	25.16	26.28	446726
2011-09-13	26.30	27.45	26.30	27.33	561970
2011-09-14	27.59	28.30	27.09	27.86	442292
2011-09-15	28.24	28.35	27.94	28.30	265731
2011-09-16	28.43	29.03	28.13	28.96	366801
2011-09-19	28.31	28.77	27.84	28.66	487003
2011-09-20	28.66	29.32	28.37	28.60	347394
2011-09-21	28.58	28.64	27.18	27.18	366512
2011-09-22	26.06	26.23	25.30	25.62	584337
2011-09-23	25.60	26.54	25.38	26.38	324875
2011-09-26	26.52	27.10	25.70	27.06	309944
2011-09-27	27.62	28.25	27.18	27.39	357506
2011-09-28	27.40	27.47	26.33	26.43	334837
2011-09-29	26.85	27.24	25.40	26.03	339062
2011-09-30	25.49	26.33	25.27	25.84	462008
2011-10-03	25.53	25.78	24.56	24.63	381949
2011-10-04	24.28	24.48	23.14	24.45	986701
2011-10-05	24.66	25.50	23.83	25.36	669573
2011-10-06	25.26	27.25	25.03	26.92	631516
2011-10-07	27.04	27.07	26.29	26.36	534020
2011-10-10	26.85	27.54	26.85	27.31	127136
2011-10-11	27.28	27.28	26.10	26.29	396061
2011-10-12	26.67	27.45	26.63	26.99	348740
2011-10-13	26.81	26.85	26.40	26.67	450197
2011-10-14	27.08	27.31	26.67	27.28	306066
2011-10-17	27.20	27.30	26.23	26.28	261571
2011-10-18	26.37	26.61	25.59	26.38	372236
2011-10-19	26.26	26.43	25.50	25.59	323154
2011-10-20	25.53	25.58	24.74	25.47	593898
2011-10-21	25.86	25.93	25.46	25.76	281485
2011-10-24	25.92	26.38	25.76	25.94	462055
2011-10-25	25.69	25.70	25.07	25.12	516022
2011-10-26	25.57	25.57	24.66	25.23	451083
2011-10-27	25.94	26.46	25.94	26.22	362067
2011-10-28	26.19	26.62	26.09	26.38	461764
2011-10-31	26.24	26.36	25.73	25.78	341447
2011-11-01	24.96	25.35	24.60	24.76	442357
2011-11-02	25.16	25.68	24.91	25.37	565820
2011-11-03	25.74	27.09	25.13	26.77	1005570
2011-11-04	26.54	26.96	26.32	26.57	465024
2011-11-07	26.67	26.99	26.53	26.78	391219
2011-11-08	26.88	27.02	26.42	26.97	274725
2011-11-09	26.23	26.60	25.92	26.02	438703
2011-11-10	26.31	26.64	25.65	26.56	489701
2011-11-11	26.80	27.36	26.67	26.96	258601
2011-11-14	26.63	26.90	26.44	26.62	199182
2011-11-15	26.42	26.74	26.33	26.50	297183
2011-11-16	26.11	26.22	25.34	25.48	366570
2011-11-17	25.45	25.53	24.46	24.62	452928
2011-11-18	24.80	24.89	24.14	24.20	286861
2011-11-21	23.85	23.94	23.19	23.36	420914
2011-11-22	23.39	23.39	23.11	23.24	304887
2011-11-23	23.00	23.14	22.70	22.85	392701
2011-11-25	22.68	22.79	22.47	22.48	179847
2011-11-28	23.28	23.49	23.10	23.30	557316
2011-11-29	23.26	23.34	23.11	23.25	452236
2011-11-30	24.17	24.35	23.46	23.88	433369
2011-12-01	17.75	17.75	16.33	16.36	5774595
2011-12-02	16.53	17.23	16.32	16.99	3507570
2011-12-05	17.30	18.47	17.12	18.29	1801637
2011-12-06	18.41	18.80	18.30	18.65	1707754
2011-12-07	18.52	18.79	18.27	18.68	955880
2011-12-08	18.63	18.68	18.14	18.20	772551
2011-12-09	18.27	19.19	18.27	19.10	707615
2011-12-12	18.76	19.47	18.62	19.42	798989
2011-12-13	19.48	19.76	18.55	18.89	1415604
2011-12-14	18.75	19.35	18.65	18.89	835028
2011-12-15	19.05	19.27	18.54	18.59	735257
2011-12-16	18.72	19.04	18.67	18.85	609621
2011-12-19	18.87	19.02	18.51	18.63	491240
2011-12-20	18.91	19.04	18.57	18.74	569553
2011-12-21	18.72	18.96	18.72	18.83	543427
2011-12-22	18.96	19.04	18.72	18.88	601579
2011-12-23	18.90	19.16	18.87	19.04	859037
2011-12-27	19.05	19.17	18.92	19.05	290084
2011-12-28	19.05	19.05	18.62	18.74	249437
2011-12-29	18.78	18.83	18.56	18.64	378264
2011-12-30	18.66	18.91	18.49	18.79	289133
2012-01-03	19.21	19.64	19.10	19.63	622584
2012-01-04	19.63	19.91	19.46	19.75	418770
2012-01-05	19.60	19.75	19.42	19.55	460945
2012-01-06	19.46	19.54	19.02	19.09	565591
2012-01-09	19.13	19.48	19.10	19.44	603539
2012-01-10	19.60	20.75	19.57	20.63	951021
2012-01-11	20.61	21.17	20.24	20.89	808837
2012-01-12	21.04	21.14	20.73	21.12	850838
2012-01-13	20.93	21.25	20.69	21.17	1219726
2012-01-17	21.34	21.49	21.21	21.34	766131
2012-01-18	21.18	21.85	21.18	21.81	608018
2012-01-19	22.00	22.36	21.55	22.26	348584
2012-01-20	22.10	22.36	22.00	22.19	400620
2012-01-23	22.32	22.62	21.90	22.32	827895
2012-01-24	22.05	22.60	22.03	22.12	484182
2012-01-25	22.10	22.50	22.01	22.37	476301
2012-01-26	22.46	22.48	21.50	21.77	419097
2012-01-27	21.69	21.97	21.68	21.92	393528
2012-01-30	21.66	21.88	21.45	21.84	416831
2012-01-31	22.02	22.05	21.48	21.74	506934
2012-02-01	21.93	22.44	21.93	22.19	688327
2012-02-02	22.15	22.26	21.88	21.98	388237
2012-02-03	22.10	22.11	21.59	21.61	1590524
2012-02-06	21.49	21.73	21.20	21.54	1353139
2012-02-07	21.50	21.66	21.13	21.17	822496
2012-02-08	21.31	22.33	21.17	22.26	1392076
2012-02-09	23.20	24.62	23.00	24.02	2779662
2012-02-10	23.72	24.37	23.48	24.24	1068373
2012-02-13	24.49	24.60	24.12	24.60	756993
2012-02-14	24.40	24.67	24.25	24.26	708193
2012-02-15	24.49	25.41	24.36	24.97	1138700
2012-02-16	24.96	25.94	24.85	25.46	1433496
2012-02-17	25.57	25.76	25.23	25.40	479675
2012-02-21	25.27	25.50	24.88	24.99	893159
2012-02-22	24.89	25.29	24.78	25.05	359218
2012-02-23	25.04	25.35	24.95	24.98	656437
2012-02-24	25.05	25.14	24.94	25.04	610941
2012-02-27	24.92	25.28	24.62	25.17	1111474
2012-02-28	25.26	25.26	24.74	24.94	798249
2012-02-29	25.11	25.17	24.87	24.98	619504
2012-03-01	25.15	25.33	24.96	24.99	795349
2012-03-02	24.96	25.99	24.93	25.79	967011
2012-03-05	25.68	25.93	25.00	25.17	805419
2012-03-06	24.81	24.86	24.18	24.52	1182454
2012-03-07	24.63	25.78	24.48	25.63	1235678
2012-03-08	25.85	26.73	25.78	26.18	1166647
2012-03-09	26.16	27.11	26.00	26.87	705413
2012-03-12	26.83	27.87	26.74	27.30	1101202
2012-03-13	27.40	27.86	27.10	27.34	800540
2012-03-14	27.41	27.64	27.00	27.23	594058
2012-03-15	27.25	27.51	27.03	27.31	509260
2012-03-16	27.44	28.00	27.27	27.52	445647
2012-03-19	27.51	27.75	27.29	27.34	236033
2012-03-20	27.14	27.37	26.86	27.09	583532
2012-03-21	27.26	27.65	27.17	27.51	223523
2012-03-22	27.23	27.40	26.96	27.10	415454
2012-03-23	27.16	27.33	26.60	27.21	342171
2012-03-26	27.39	27.61	27.10	27.41	352886
2012-03-27	27.48	27.65	27.09	27.13	331391
2012-03-28	27.13	27.27	26.60	27.08	945555
2012-03-29	26.85	27.13	26.36	27.05	881288
2012-03-30	27.24	27.64	27.13	27.55	504147
2012-04-02	27.64	28.02	27.46	27.87	601647
2012-04-03	27.90	28.39	27.68	28.21	661504
2012-04-04	27.93	28.04	27.42	27.75	582163
2012-04-05	27.74	27.92	27.62	27.76	374764
2012-04-09	27.38	27.46	26.85	27.25	942905
2012-04-10	27.12	27.33	26.51	26.56	872284
2012-04-11	26.77	27.01	26.59	26.69	580310
2012-04-12	26.73	27.38	26.73	27.33	299266
2012-04-13	27.06	27.50	26.83	26.92	543221
2012-04-16	26.91	27.12	26.49	26.58	430485
2012-04-17	26.82	27.10	26.71	26.84	419166
2012-04-18	26.77	26.98	26.66	26.98	337623
2012-04-19	26.94	27.44	26.80	26.93	592655
2012-04-20	26.98	28.09	26.93	27.76	748787
2012-04-23	27.31	27.73	27.28	27.69	1128338
2012-04-24	27.73	27.80	26.79	26.96	813627
2012-04-25	27.23	27.57	26.80	27.51	726922
2012-04-26	27.51	28.00	27.43	27.93	625853
2012-04-27	27.97	28.59	27.90	28.26	1524078
2012-04-30	28.24	28.81	28.22	28.78	1140812
2012-05-01	28.66	28.81	27.77	27.84	1042997
2012-05-02	27.78	28.99	27.54	28.81	1180605
2012-05-03	29.35	29.49	25.76	26.85	3311145
2012-05-04	27.69	27.72	26.16	26.46	1044859
2012-05-07	26.30	26.44	25.86	25.92	1067276
2012-05-08	25.82	25.85	24.89	25.55	1241394
2012-05-09	25.18	26.14	25.07	25.83	977778
2012-05-10	26.02	26.12	25.28	25.61	959214
2012-05-11	25.47	26.10	25.44	25.58	559199
2012-05-14	25.12	25.44	24.75	25.05	884706
2012-05-15	24.93	25.20	24.31	24.51	1063564
2012-05-16	24.60	26.15	24.42	25.94	2597334
2012-05-17	25.84	26.07	24.93	25.18	1251090
2012-05-18	25.34	25.44	24.69	24.80	967331
2012-05-21	24.88	25.43	24.53	25.39	623771
2012-05-22	25.41	25.54	24.68	24.92	1251968
2012-05-23	24.74	25.26	24.38	25.22	537007
2012-05-24	25.33	25.40	24.67	25.02	554361
2012-05-25	25.01	25.18	24.75	25.04	542022
2012-05-29	24.98	25.25	24.65	25.11	573037
2012-05-30	24.84	24.86	24.23	24.28	788275
2012-05-31	24.36	24.41	23.22	23.57	1271383
2012-06-01	23.17	23.18	22.18	22.90	1419848
2012-06-04	23.01	23.32	22.83	23.20	855847
2012-06-05	23.19	24.34	23.17	24.30	1130011
2012-06-06	24.40	24.90	24.32	24.59	792786
2012-06-07	24.84	25.48	24.79	25.00	873324
2012-06-08	24.90	25.41	24.46	25.18	793060
2012-06-11	25.57	25.90	24.82	24.88	746307
2012-06-12	25.45	27.18	25.38	27.15	1577135
2012-06-13	27.05	27.47	26.65	27.07	1060873
2012-06-14	27.09	27.37	26.78	27.22	688928
2012-06-15	27.30	27.65	27.02	27.59	509599
2012-06-18	27.39	27.51	26.87	27.12	935607
2012-06-19	27.23	27.61	27.23	27.61	936640
2012-06-20	27.56	28.02	27.16	27.67	435959
2012-06-21	27.78	28.01	26.88	26.93	404050
2012-06-22	27.12	27.25	26.75	27.12	432677
2012-06-25	26.81	26.89	26.44	26.70	431586
2012-06-26	26.70	26.84	26.13	26.57	373930
2012-06-27	26.51	27.24	26.44	27.19	651365
2012-06-28	26.92	27.14	26.03	26.63	433948
2012-06-29	27.46	27.75	26.85	27.52	593428
2012-07-02	27.52	27.63	26.73	27.05	476565
2012-07-03	27.32	27.86	27.10	27.41	274692
2012-07-05	27.61	28.22	27.25	28.03	507940
2012-07-06	27.68	27.87	27.38	27.70	231008
2012-07-09	27.66	28.02	27.36	27.81	437027
2012-07-10	27.93	28.46	27.91	28.08	342916
2012-07-11	28.14	28.84	27.92	28.78	739021
2012-07-12	28.44	28.47	27.79	27.93	616139
2012-07-13	28.09	28.54	28.00	28.46	333712
2012-07-16	28.38	28.38	27.70	27.92	467521
2012-07-17	28.00	28.00	27.52	27.93	393238
2012-07-18	27.85	28.55	27.85	28.24	381388
2012-07-19	28.40	28.78	28.27	28.60	386943
2012-07-20	28.35	28.46	27.72	27.87	277376
2012-07-23	27.59	27.59	26.54	27.35	446591
2012-07-24	27.40	27.71	27.10	27.30	189930
2012-07-25	27.40	27.80	26.76	26.89	413427
2012-07-26	27.46	27.94	27.18	27.47	488144
2012-07-27	27.81	28.44	27.81	28.36	479500
2012-07-30	28.39	28.48	27.94	28.45	181160
2012-07-31	28.28	28.51	28.09	28.14	362878
2012-08-01	28.33	28.63	27.85	28.34	1072428
2012-08-02	27.10	28.68	26.89	28.08	1408315
2012-08-03	28.33	30.07	28.32	29.60	1352971
2012-08-06	29.71	30.49	29.65	29.80	450287
2012-08-07	30.07	30.57	29.95	30.23	693253
2012-08-08	30.23	30.50	30.00	30.39	592185
2012-08-09	30.38	31.03	30.38	30.86	485434
2012-08-10	30.81	31.02	30.77	30.93	232992
2012-08-13	30.81	30.86	30.23	30.82	239263
2012-08-14	30.93	31.58	30.85	31.53	614817
2012-08-15	31.36	31.75	31.33	31.66	360102
2012-08-16	31.74	32.21	31.55	32.10	331607
2012-08-17	32.12	32.39	32.08	32.22	235023
2012-08-20	32.24	32.44	31.74	31.85	517654
2012-08-21	31.97	32.10	31.61	31.84	403820
2012-08-22	31.69	31.99	31.51	31.99	270514
2012-08-23	31.81	31.90	31.47	31.60	479634
2012-08-24	31.60	32.25	31.59	31.94	259655
2012-08-27	32.04	32.04	31.61	31.78	200323
2012-08-28	31.85	32.23	31.68	31.84	329960
2012-08-29	31.81	31.87	30.15	30.70	1087795
2012-08-30	29.87	30.52	29.26	30.05	708102
2012-08-31	30.28	30.48	30.16	30.38	369724
2012-09-04	30.36	30.99	30.03	30.85	397825
2012-09-05	30.75	30.93	30.19	30.86	308342
2012-09-06	31.11	31.67	30.89	31.63	440872
2012-09-07	31.74	31.89	31.46	31.56	291981
2012-09-10	31.43	31.89	31.42	31.49	166271
2012-09-11	31.55	31.60	31.03	31.09	195736
2012-09-12	31.12	31.55	30.63	30.82	510050
2012-09-13	30.89	31.45	30.55	31.37	414952
2012-09-14	31.61	32.17	31.38	31.73	239958
2012-09-17	31.62	31.71	31.33	31.60	247369
2012-09-18	31.59	31.67	31.31	31.51	260144
2012-09-19	31.51	31.62	31.12	31.27	206207
2012-09-20	31.05	31.20	30.63	31.04	202784
2012-09-21	31.17	31.42	30.93	31.03	289422
2012-09-24	30.69	31.39	30.57	31.10	184534
2012-09-25	31.23	31.25	30.69	30.92	304230
2012-09-26	30.82	30.98	30.51	30.77	157126
2012-09-27	30.94	32.21	30.78	31.85	274154
2012-09-28	31.58	32.01	31.29	31.68	199033
2012-10-01	31.89	32.45	31.60	31.74	351777
2012-10-02	31.92	32.18	31.63	31.95	210874
2012-10-03	32.09	32.90	32.02	32.84	338939
2012-10-04	32.96	33.18	32.58	32.81	472428
2012-10-05	33.07	33.44	32.79	32.92	430323
2012-10-08	32.92	33.07	32.64	32.65	86918
2012-10-09	32.79	33.01	32.42	32.50	392764
2012-10-10	32.47	32.89	32.03	32.13	205139
2012-10-11	32.38	32.51	32.10	32.33	189043
2012-10-12	32.28	32.30	31.79	32.08	189974
2012-10-15	32.17	33.30	32.17	33.06	262379
2012-10-16	33.17	34.14	33.06	33.94	637757
2012-10-17	34.12	34.66	34.06	34.59	429002
2012-10-18	34.53	34.65	34.15	34.55	254355
2012-10-19	34.41	34.71	34.20	34.34	245411
2012-10-22	34.12	34.50	34.10	34.46	271894
2012-10-23	34.10	34.17	33.66	33.86	445569
2012-10-24	34.01	34.11	33.50	33.65	248395
2012-10-25	33.87	34.27	33.56	33.85	162449
2012-10-26	33.84	34.20	33.31	33.52	207264
2012-10-31	34.19	34.30	33.81	34.12	321312
2012-11-01	34.16	34.87	34.07	34.73	345420
2012-11-02	35.01	35.08	34.51	34.75	253722
2012-11-05	34.68	34.96	34.54	34.83	199522
2012-11-06	34.82	35.11	34.46	35.11	301258
2012-11-07	34.82	34.92	34.36	34.44	383464
2012-11-08	34.46	34.46	33.71	33.72	266412
2012-11-09	33.61	33.90	33.00	33.06	590472
2012-11-12	33.20	33.54	33.12	33.50	185443
2012-11-13	33.31	33.58	33.30	33.48	330220
2012-11-14	33.76	33.76	32.01	32.12	318299
2012-11-15	31.97	32.47	31.60	32.14	271932
2012-11-16	32.13	32.66	31.70	32.61	308599
2012-11-19	33.06	33.29	32.79	32.90	474671
2012-11-20	33.08	33.79	32.99	33.76	292332
2012-11-21	33.73	34.27	33.44	34.25	251994
2012-11-23	33.97	34.06	33.02	33.34	332897
2012-11-26	33.11	33.60	32.90	33.57	208540
2012-11-27	33.64	33.80	33.12	33.34	367400
2012-11-28	33.45	33.80	33.12	33.36	780133
2012-11-29	34.80	35.05	33.95	34.13	1411935
2012-11-30	34.12	35.21	34.12	34.90	765428
2012-12-03	35.30	36.58	35.26	36.10	849209
2012-12-04	36.19	36.51	36.01	36.04	554602
2012-12-05	36.12	36.18	35.35	35.52	383604
2012-12-06	35.57	36.03	35.46	35.82	224886
2012-12-07	35.90	35.93	34.96	35.42	386052
2012-12-10	35.54	35.81	35.20	35.38	252506
2012-12-11	35.50	36.05	35.50	35.90	267666
2012-12-12	36.09	36.29	35.74	36.01	467934
2012-12-13	36.01	36.22	35.58	35.69	268360
2012-12-14	35.57	35.85	35.57	35.67	234498
2012-12-17	35.74	35.98	35.42	35.89	289465
2012-12-18	35.95	36.15	35.59	35.80	537491
2012-12-19	35.80	35.95	35.54	35.58	347834
2012-12-20	35.59	35.86	35.33	35.84	363613
2012-12-21	35.56	36.04	35.28	36.01	315865
2012-12-24	35.87	36.61	35.86	36.23	196769
2012-12-26	36.17	36.24	35.10	35.42	221817
2012-12-27	35.43	36.00	35.29	35.96	477489
2012-12-28	35.72	36.16	35.71	35.82	180593
2012-12-31	35.73	36.81	35.62	36.58	247090
2013-01-02	37.09	37.34	35.99	36.46	543833
2013-01-03	36.44	37.74	36.34	36.90	453208
2013-01-04	37.06	37.61	36.82	37.18	310231
2013-01-07	37.10	37.23	36.51	37.14	349798
2013-01-08	37.18	37.88	37.09	37.73	447966
2013-01-09	37.79	37.88	37.39	37.63	397698
2013-01-10	37.79	37.99	37.41	37.76	506456
2013-01-11	37.82	37.86	37.01	37.68	399510
2013-01-14	37.65	37.88	37.53	37.74	277318
2013-01-15	37.57	37.73	37.03	37.70	226690
2013-01-16	37.34	37.44	37.01	37.38	218397
2013-01-17	37.50	37.89	37.05	37.72	174133
2013-01-18	37.66	37.77	37.08	37.14	200754
2013-01-22	37.28	37.61	36.95	37.50	364455
2013-01-23	37.56	37.90	37.36	37.63	263933
2013-01-24	37.50	37.89	37.50	37.74	281170
2013-01-25	37.84	37.90	37.55	37.82	210647
2013-01-28	37.75	38.00	37.58	37.88	310288
2013-01-29	38.06	38.19	37.64	37.89	235576
2013-01-30	37.89	38.20	37.75	37.83	288663
2013-01-31	37.31	37.41	36.04	36.81	743254
2013-02-01	36.90	37.01	36.58	36.71	509888
2013-02-04	36.51	36.85	36.29	36.56	423547
2013-02-05	36.66	36.93	36.46	36.76	482768
2013-02-06	36.71	36.80	36.32	36.70	575029
2013-02-07	36.37	36.52	34.53	35.07	1735982
2013-02-08	35.08	35.22	34.93	35.03	579266
2013-02-11	35.10	35.23	34.86	35.03	390337
2013-02-12	35.14	36.02	35.02	35.95	712919
2013-02-13	35.96	36.76	35.64	36.57	641996
2013-02-14	36.49	36.83	36.21	36.51	386555
2013-02-15	36.45	36.95	36.30	36.74	591253
2013-02-19	36.79	37.28	36.39	36.99	557419
2013-02-20	36.97	37.06	36.05	36.18	584053
2013-02-21	35.96	36.11	35.29	35.50	664038
2013-02-22	35.44	36.34	35.25	36.31	472345
2013-02-25	36.29	36.83	36.13	36.30	543563
2013-02-26	36.41	36.44	35.28	35.82	471825
2013-02-27	35.83	36.55	35.83	36.33	312539
2013-02-28	36.35	36.95	36.25	36.74	353755
2013-03-01	36.76	37.18	36.63	37.12	368490
2013-03-04	37.14	37.90	36.97	37.84	527561
2013-03-05	38.11	38.28	37.59	37.84	1217835
2013-03-06	37.98	38.17	37.34	37.61	381506
2013-03-07	37.64	37.89	37.37	37.61	381158
2013-03-08	37.82	38.27	37.58	38.16	404286
2013-03-11	38.18	38.76	38.04	38.72	580331
2013-03-12	38.61	39.00	38.51	38.71	658593
2013-03-13	38.70	38.89	38.49	38.65	660244
2013-03-14	38.16	38.80	38.12	38.77	565700
2013-03-15	38.67	38.98	38.31	38.90	599370
2013-03-18	38.45	38.84	38.30	38.55	425465
2013-03-19	38.53	38.96	38.29	38.64	703950
2013-03-20	38.75	38.98	38.49	38.82	336170
2013-03-21	38.74	38.92	38.57	38.73	529425
2013-03-22	38.77	39.07	38.74	38.97	554551
2013-03-25	39.11	39.19	38.86	39.08	474786
2013-03-26	39.22	39.43	39.11	39.38	479635
2013-03-27	39.17	39.36	38.83	39.31	486495
2013-03-28	39.27	39.97	39.05	39.91	600809
2013-04-01	39.91	40.50	39.47	39.68	708759
2013-04-02	39.69	40.39	39.68	40.25	536486
2013-04-03	40.22	40.43	39.58	39.85	839706
2013-04-04	39.98	39.98	39.32	39.55	614570
2013-04-05	39.00	39.55	38.44	39.55	468923
2013-04-08	39.51	39.77	39.15	39.77	288215
2013-04-09	39.86	39.86	39.16	39.36	478895
2013-04-10	39.46	39.88	39.28	39.88	557600
2013-04-11	39.91	40.31	39.59	39.76	376761
2013-04-12	39.63	39.88	39.34	39.86	256120
2013-04-15	39.54	39.65	38.47	38.53	372061
2013-04-16	38.44	39.06	38.11	39.05	390580
2013-04-17	38.82	39.21	38.58	39.06	726881
2013-04-18	39.15	39.21	38.52	38.60	424335
2013-04-19	38.67	39.92	38.50	39.51	372772
2013-04-22	39.51	39.51	38.61	38.79	434759
2013-04-23	38.98	39.78	38.56	39.56	415178
2013-04-24	39.49	39.63	39.33	39.57	275849
2013-04-25	39.82	40.48	39.52	40.07	430768
2013-04-26	40.12	40.27	39.88	40.14	362805
2013-04-29	40.31	40.52	40.16	40.36	481364
2013-04-30	40.32	40.38	39.96	40.23	870835
2013-05-01	40.42	40.70	40.04	40.67	779012
2013-05-02	41.52	42.21	41.08	41.08	571014
2013-05-03	41.95	42.13	41.40	41.53	522190
2013-05-06	41.63	41.87	41.07	41.36	291621
2013-05-07	41.57	42.02	41.44	41.91	484191
2013-05-08	41.84	42.36	41.84	42.31	372608
2013-05-09	42.42	42.98	42.36	42.68	435723
2013-05-10	42.70	42.74	41.91	42.18	317930
2013-05-13	42.19	42.28	41.78	42.06	365799
2013-05-14	41.72	42.24	41.72	42.12	278519
2013-05-15	42.00	42.17	41.60	41.76	423058
2013-05-16	41.76	41.89	41.45	41.60	316381
2013-05-17	41.27	41.88	41.15	41.66	260059
2013-05-20	41.61	41.61	41.25	41.31	153350
2013-05-21	41.35	41.97	41.31	41.42	280162
2013-05-22	41.40	41.98	41.10	41.23	249931
2013-05-23	41.15	41.18	40.12	41.00	257863
2013-05-24	40.73	40.76	40.54	40.73	128325
2013-05-28	41.31	41.89	41.13	41.51	243239
2013-05-29	41.38	41.75	41.27	41.58	165599
2013-05-30	41.62	41.77	41.27	41.71	175498
2013-05-31	41.56	41.57	41.12	41.35	240127
2013-06-03	41.41	41.43	40.69	41.03	322980
2013-06-04	41.33	41.33	40.07	40.17	292921
2013-06-05	40.35	40.47	39.47	39.92	224114
2013-06-06	39.78	40.79	39.70	40.76	249355
2013-06-07	41.04	41.08	40.58	41.03	518251
2013-06-10	40.94	41.15	40.79	40.98	174927
2013-06-11	40.66	40.91	40.09	40.47	184154
2013-06-12	40.69	40.72	39.22	39.37	254670
2013-06-13	39.36	40.44	38.92	40.38	237304
2013-06-14	40.28	40.79	40.15	40.35	187799
2013-06-17	40.53	40.68	40.21	40.42	105957
2013-06-18	40.36	41.44	40.33	41.13	196123
2013-06-19	41.16	41.87	41.16	41.18	185495
2013-06-20	40.65	40.81	40.19	40.54	280113
2013-06-21	40.47	40.55	39.82	39.86	316474
2013-06-24	39.36	39.41	38.32	38.99	275124
2013-06-25	39.11	39.63	38.48	39.57	302236
2013-06-26	39.95	40.25	39.57	39.62	299146
2013-06-27	39.68	40.03	39.30	39.43	617769
2013-06-28	39.36	40.88	39.25	40.51	566479
2013-07-01	40.73	40.91	40.11	40.13	94174
2013-07-02	40.23	40.36	39.83	40.15	180322
2013-07-03	40.15	40.44	39.94	40.13	197405
2013-07-05	40.28	40.64	40.21	40.40	119653
2013-07-08	40.52	40.71	40.41	40.63	157013
2013-07-09	40.84	40.98	40.47	40.86	102546
2013-07-10	40.92	41.62	40.90	41.54	269286
2013-07-11	42.09	42.42	41.97	42.07	341489
2013-07-12	42.09	43.04	41.97	42.68	199607
2013-07-15	42.80	43.32	42.69	42.81	198556
2013-07-16	42.77	42.78	42.19	42.46	151255
2013-07-17	42.65	43.10	42.57	42.87	175536
2013-07-18	43.11	43.43	42.81	43.24	208615
2013-07-19	43.23	43.33	42.58	43.07	194867
2013-07-22	43.15	43.19	42.73	43.07	111106
2013-07-23	43.33	44.12	43.20	43.80	148460
2013-07-24	44.10	44.40	43.76	43.91	160984
2013-07-25	43.95	44.66	43.94	44.62	154822
2013-07-26	44.43	45.08	44.42	44.90	187141
2013-07-29	44.91	45.14	44.53	44.80	158354
2013-07-30	44.99	45.13	44.61	44.69	218405
2013-07-31	44.96	44.96	44.46	44.65	260391
2013-08-01	46.07	47.39	45.88	46.35	398716
2013-08-02	46.27	46.87	45.41	46.28	375049
2013-08-05	46.23	47.17	45.64	46.82	179826
2013-08-06	46.65	46.68	45.97	46.35	188119
2013-08-07	46.02	46.26	45.75	45.85	201277
2013-08-08	46.08	46.32	45.65	46.30	147947
2013-08-09	46.21	46.37	45.88	45.95	170934
2013-08-12	45.75	45.82	44.67	45.04	294517
2013-08-13	44.98	45.95	44.89	45.89	171224
2013-08-14	45.80	46.02	45.67	45.88	190373
2013-08-15	45.58	45.67	45.14	45.54	255626
2013-08-16	45.24	45.86	45.21	45.65	213040
2013-08-19	45.47	45.76	44.92	44.92	168565
2013-08-20	44.91	45.47	44.70	44.77	113866
2013-08-21	44.66	44.73	43.26	43.71	548019
2013-08-22	43.66	43.84	43.54	43.66	154049
2013-08-23	43.70	44.20	43.36	44.14	195970
2013-08-26	44.06	44.47	44.01	44.28	176694
2013-08-27	43.93	44.19	43.77	44.02	240354
2013-08-28	44.09	44.23	43.65	44.22	125530
2013-08-29	44.11	44.74	44.05	44.62	72062
2013-08-30	44.70	44.81	43.96	44.08	181599
2013-09-03	44.59	45.16	44.36	45.16	164459
2013-09-04	45.21	45.66	45.01	45.59	125098
2013-09-05	45.66	45.95	45.60	45.72	132825
2013-09-06	46.11	46.27	45.36	45.50	145190
2013-09-09	45.68	45.86	45.63	45.85	139448
2013-09-10	45.95	46.17	45.80	46.15	92790
2013-09-11	46.15	46.37	45.96	46.37	156189
2013-09-12	46.22	46.54	45.89	46.00	111846
2013-09-13	45.94	46.37	45.87	46.06	118911
2013-09-16	46.39	46.61	46.24	46.55	127433
2013-09-17	46.77	47.31	46.77	46.79	207391
2013-09-18	46.92	47.28	46.42	47.20	104021
2013-09-19	47.36	47.64	46.87	47.45	308540
2013-09-20	47.67	47.67	47.23	47.34	327865
2013-09-23	47.45	48.00	47.24	47.96	203089
2013-09-24	47.96	48.53	47.96	48.39	160568
2013-09-25	48.44	48.44	47.43	47.49	138618
2013-09-26	47.68	48.00	47.31	47.34	109688
2013-09-27	47.29	47.49	46.83	47.01	99345
2013-09-30	46.91	46.91	46.35	46.44	154515
2013-10-01	46.55	46.81	46.14	46.68	100452
2013-10-02	46.50	46.50	46.09	46.16	83479
2013-10-03	46.24	46.24	45.97	46.10	136802
2013-10-04	46.19	46.87	46.14	46.52	97117
2013-10-07	46.24	46.24	45.70	45.72	88138
2013-10-08	45.72	45.72	44.83	45.15	123401
2013-10-09	45.32	45.99	45.14	45.95	187142
2013-10-10	46.33	46.69	46.10	46.17	85843
2013-10-11	46.09	46.47	46.05	46.39	78230
2013-10-14	46.35	46.66	46.07	46.45	49205
2013-10-15	46.17	46.27	45.57	45.68	121482
2013-10-16	45.86	46.41	45.55	46.40	178447
2013-10-17	46.29	46.68	46.06	46.68	141338
2013-10-18	46.78	47.24	46.74	47.24	54580
2013-10-21	47.32	47.47	47.10	47.25	109521
2013-10-22	47.54	48.20	47.54	47.94	185680
2013-10-23	47.78	47.95	47.59	47.83	126873
2013-10-24	47.76	48.13	47.56	48.12	57092
2013-10-25	48.13	48.31	47.83	48.10	48074
2013-10-28	48.08	48.83	48.08	48.65	83797
2013-10-29	48.77	49.01	47.90	48.03	98867
2013-10-30	48.12	48.54	47.45	47.69	41357
2013-10-31	47.88	48.39	47.75	48.30	76556
2013-11-01	48.31	48.87	48.17	48.84	127516
2013-11-04	48.99	48.99	48.27	48.57	106274
2013-11-05	48.51	48.52	47.68	47.97	133506
2013-11-06	48.16	48.28	47.72	47.95	64269
2013-11-07	48.02	48.44	47.99	48.09	173751
2013-11-08	48.04	48.54	47.90	48.26	94253
2013-11-11	48.17	48.62	48.14	48.58	48585
2013-11-12	48.65	49.00	48.49	48.53	104072
2013-11-13	48.29	49.05	48.26	49.00	114801
2013-11-14	48.96	49.10	48.76	48.97	127726
2013-11-15	48.89	48.89	48.51	48.87	78595
2013-11-18	49.11	50.22	49.11	49.36	132395
2013-11-19	49.49	50.44	49.41	49.43	151882
2013-11-20	49.71	49.71	48.82	49.09	397873
2013-11-21	47.83	47.85	46.50	47.13	501382
2013-11-22	46.99	49.08	46.88	48.41	173195
2013-11-25	48.40	48.99	47.96	48.08	137337
2013-11-26	48.10	48.19	47.71	48.12	231107
2013-11-27	47.80	48.57	47.60	48.32	85334
2013-11-29	48.37	49.13	48.28	48.47	44922
2013-12-02	48.27	48.39	47.53	47.54	187943
2013-12-03	47.23	48.86	47.23	48.81	178457
2013-12-04	48.69	48.94	48.26	48.39	121023
2013-12-05	48.51	49.18	48.09	48.93	102960
2013-12-06	49.62	50.44	49.19	50.41	143740
2013-12-09	51.20	52.28	50.56	51.84	244867
2013-12-10	51.74	52.04	51.15	51.55	154887
2013-12-11	51.79	51.79	51.05	51.18	138111
2013-12-12	51.05	51.05	50.09	50.46	125572
2013-12-13	50.63	51.37	50.25	51.18	76425
2013-12-16	51.27	51.57	50.87	51.36	73598
2013-12-17	51.23	51.68	51.19	51.54	119209
2013-12-18	51.58	52.68	51.13	52.45	99524
2013-12-19	52.44	52.49	51.27	52.17	138512
2013-12-20	52.25	52.76	51.85	52.44	99945
2013-12-23	52.86	53.02	52.56	52.72	95442
2013-12-24	52.82	53.27	52.47	53.09	45598
2013-12-26	53.26	53.53	52.99	53.40	84141
2013-12-27	53.50	53.61	52.79	53.25	72963
2013-12-30	53.40	53.59	52.75	53.50	134836
2013-12-31	53.58	53.77	53.01	53.31	251647
2014-01-02	53.31	53.76	52.45	53.21	320706
2014-01-03	53.45	53.45	52.72	52.95	106981
2014-01-06	52.94	52.94	52.42	52.85	112586
2014-01-07	52.80	53.25	52.20	52.37	230085
2014-01-08	52.49	52.97	51.99	52.89	333306
2014-01-09	52.91	53.06	52.36	52.52	155424
2014-01-10	52.37	53.20	52.04	53.15	390017
2014-01-13	53.20	54.99	53.12	54.40	278919
2014-01-14	54.26	54.32	53.91	53.98	247044
2014-01-15	54.23	54.82	53.79	53.85	332917
2014-01-16	53.95	54.42	53.77	54.14	213966
2014-01-17	54.21	55.00	53.94	54.40	244440
2014-01-21	54.69	54.99	54.22	54.45	124616
2014-01-22	54.57	54.67	53.45	53.57	141235
2014-01-23	53.44	53.44	52.72	53.07	187282
2014-01-24	53.00	53.03	51.64	51.88	172921
2014-01-27	52.01	52.08	51.34	51.64	215595
2014-01-28	51.66	52.43	51.36	52.27	157867
2014-01-29	52.37	52.74	52.04	52.13	211545
2014-01-30	52.38	53.75	52.33	53.71	288983
2014-01-31	52.97	53.80	51.75	53.29	348966
2014-02-03	53.48	53.68	51.85	52.11	381937
2014-02-04	52.42	52.56	51.69	52.03	230037
2014-02-05	52.17	52.99	51.30	52.51	333587
2014-02-06	52.78	52.78	50.58	51.19	835685
2014-02-07	51.73	52.63	51.49	52.33	510876
2014-02-10	52.47	52.49	51.67	51.78	198800
2014-02-11	51.88	52.71	51.59	52.49	291793
2014-02-12	52.60	52.83	52.08	52.63	328986
2014-02-13	52.53	52.83	52.20	52.65	206931
2014-02-14	52.41	52.75	51.97	52.40	163024
2014-02-18	52.43	52.52	50.71	50.96	440054
2014-02-19	50.77	50.77	49.89	50.03	304192
2014-02-20	50.20	50.44	50.02	50.31	347131
2014-02-21	50.32	50.54	49.68	49.71	226239
2014-02-24	49.99	50.76	49.99	50.62	310211
2014-02-25	50.64	50.65	49.68	49.78	233640
2014-02-26	49.94	51.26	49.85	51.11	290654
2014-02-27	51.23	51.74	50.74	50.90	163747
2014-02-28	50.92	51.59	50.90	51.35	231399
2014-03-03	50.63	50.88	50.25	50.78	159097
2014-03-04	51.09	51.78	51.00	51.65	116947
2014-03-05	51.70	52.16	51.34	52.12	175292
2014-03-06	52.42	52.51	51.35	51.39	222099
2014-03-07	51.49	51.74	50.84	51.02	204678
2014-03-10	51.03	51.06	50.28	50.56	241797
2014-03-11	50.60	50.60	49.36	49.58	313769
2014-03-12	49.39	50.22	49.08	50.07	209877
2014-03-13	50.27	50.27	49.05	49.28	127829
2014-03-14	49.06	49.17	48.17	48.32	239181
2014-03-17	48.49	49.26	48.44	48.60	297497
2014-03-18	48.70	49.34	48.48	49.30	221668
2014-03-19	49.21	50.13	49.20	49.54	320808
2014-03-20	49.59	49.59	48.99	49.34	194085
2014-03-21	49.32	50.34	49.28	49.79	461948
2014-03-24	50.07	50.12	48.72	48.96	239948
2014-03-25	49.21	49.40	48.71	48.90	723865
2014-03-26	49.10	49.94	48.94	49.71	865412
2014-03-27	49.67	49.96	48.67	49.07	261256
2014-03-28	49.24	49.43	49.13	49.28	143402
2014-03-31	49.49	50.53	49.49	50.38	219108
2014-04-01	50.47	51.08	50.15	50.26	284686
2014-04-02	50.27	51.16	50.13	51.07	276496
2014-04-03	51.03	51.42	50.94	51.30	303382
2014-04-04	51.72	51.79	51.08	51.12	303401
2014-04-07	50.95	51.00	49.75	49.94	261988
2014-04-08	49.93	50.51	49.67	49.80	302608
2014-04-09	49.89	50.26	49.50	50.25	269161
2014-04-10	50.19	50.31	49.58	49.66	129276
2014-04-11	49.30	49.38	48.72	49.03	375506
2014-04-14	49.17	49.59	48.98	49.20	148779
2014-04-15	49.34	50.21	49.03	50.04	232976
2014-04-16	50.37	50.37	49.79	50.13	221657
2014-04-17	50.18	50.37	49.96	50.11	105182
2014-04-21	50.01	50.10	49.63	50.07	155223
2014-04-22	50.14	50.14	49.59	49.85	197891
2014-04-23	49.87	50.67	49.69	50.48	199476
2014-04-24	50.51	50.72	50.10	50.52	163040
2014-04-25	50.46	50.47	49.47	50.02	343586
2014-04-28	50.32	50.82	49.88	50.80	235562
2014-04-29	50.96	51.06	50.56	50.95	329459
2014-04-30	50.72	51.21	49.97	51.15	353567
2014-05-01	51.06	51.96	50.76	51.76	714702
2014-05-02	52.28	55.29	52.23	55.06	857993
2014-05-05	55.44	56.00	54.95	55.41	490513
2014-05-06	55.65	55.65	54.63	55.08	268948
2014-05-07	55.15	55.20	54.34	54.35	404092
2014-05-08	54.40	55.17	54.12	54.34	227907
2014-05-09	54.25	54.82	54.06	54.60	155743
2014-05-12	54.84	54.96	54.50	54.84	302429
2014-05-13	54.70	54.94	54.18	54.46	244421
2014-05-14	54.48	54.58	53.88	54.31	119183
2014-05-15	54.18	54.34	53.05	53.47	170099
2014-05-16	53.49	54.14	53.26	54.00	136994
2014-05-19	53.95	54.13	53.60	53.82	111223
2014-05-20	53.63	53.63	52.73	53.02	161078
2014-05-21	53.05	53.49	53.01	53.29	152711
2014-05-22	53.28	53.79	53.27	53.33	143361
2014-05-23	53.48	53.64	53.29	53.59	146398
2014-05-27	54.27	55.11	54.01	55.06	242149
2014-05-28	54.93	54.94	54.51	54.68	161683
2014-05-29	54.91	55.02	54.50	54.97	126682
2014-05-30	54.91	54.91	54.01	54.48	200643
2014-06-02	54.48	54.69	54.12	54.50	113925
2014-06-03	54.40	54.82	54.28	54.29	99062
2014-06-04	54.25	54.27	53.79	53.94	175390
2014-06-05	53.99	54.15	53.37	54.04	165989
2014-06-06	53.87	54.47	53.62	54.46	88047
2014-06-09	54.28	54.93	54.28	54.88	218680
2014-06-10	55.00	55.64	54.81	55.50	248399
2014-06-11	55.43	55.55	55.04	55.23	182081
2014-06-12	55.14	55.23	54.20	54.34	104451
2014-06-13	54.51	54.51	53.88	54.32	59132
2014-06-16	54.31	54.80	54.10	54.68	92975
2014-06-17	54.89	54.96	54.47	54.61	117187
2014-06-18	54.69	55.63	54.36	55.56	164196
2014-06-19	56.04	57.89	55.80	57.41	328581
2014-06-20	58.35	58.35	57.41	57.95	270855
2014-06-23	58.07	58.07	56.77	57.02	131334
2014-06-24	56.97	57.24	56.56	56.81	127061
2014-06-25	57.01	57.39	56.49	56.56	116697
2014-06-26	56.70	58.39	56.70	58.09	224185
2014-06-27	58.20	59.03	58.17	58.66	144632
2014-06-30	58.77	58.96	58.51	58.88	144925
2014-07-01	58.95	60.20	58.88	59.68	174683
2014-07-02	59.52	60.05	59.27	59.60	142265
2014-07-03	59.86	60.58	59.83	60.45	78296
2014-07-07	59.81	60.21	59.56	60.17	268369
2014-07-08	60.21	60.21	59.32	59.77	152558
2014-07-09	60.01	60.28	59.56	60.04	158573
2014-07-10	59.29	59.49	58.62	58.76	275176
2014-07-11	58.63	58.85	58.30	58.54	123889
2014-07-14	58.54	59.00	58.54	58.91	148765
2014-07-15	59.12	59.32	58.47	59.01	160041
2014-07-16	59.38	59.77	58.82	59.52	196753
2014-07-17	59.27	59.65	58.95	59.24	116464
2014-07-18	59.27	60.05	59.20	59.97	99577
2014-07-21	59.91	59.91	59.24	59.63	102497
2014-07-22	59.95	60.62	59.72	60.58	144120
2014-07-23	60.87	60.87	59.68	60.06	93273
2014-07-24	60.35	61.04	60.35	60.93	121840
2014-07-25	61.60	62.52	61.32	61.37	221300
2014-07-28	61.58	61.58	61.09	61.17	195602
2014-07-29	61.32	61.36	60.53	60.64	116006
2014-07-30	60.73	60.86	60.13	60.64	204721
2014-07-31	59.10	59.36	57.31	58.56	778723
2014-08-01	58.92	59.55	58.29	58.83	237668
2014-08-04	58.80	59.21	58.52	58.98	283653
2014-08-05	58.65	58.76	58.01	58.38	139302
2014-08-06	58.20	58.89	58.12	58.64	142933
2014-08-07	58.87	58.87	57.46	58.09	215195
2014-08-08	58.05	58.14	57.53	58.11	185224
2014-08-11	58.22	58.70	57.74	58.44	130697
2014-08-12	58.37	58.47	57.11	57.39	234223
2014-08-13	57.53	57.54	56.76	57.22	161977
2014-08-14	57.12	57.57	57.07	57.54	94362
2014-08-15	57.76	58.00	56.44	56.95	149367
2014-08-18	57.15	57.63	56.98	57.41	150441
2014-08-19	57.66	58.17	57.41	58.11	274956
2014-08-20	58.01	58.15	57.57	57.76	160914
2014-08-21	57.89	58.02	57.46	57.75	150804
2014-08-22	57.82	57.92	57.48	57.66	157703
2014-08-25	57.85	58.10	57.54	57.89	184523
2014-08-26	58.00	58.37	57.84	57.86	114588
2014-08-27	57.99	58.27	57.25	57.83	84411
2014-08-28	57.70	57.78	57.25	57.69	60833
2014-08-29	57.83	57.83	57.21	57.31	83833
2014-09-02	57.06	57.06	56.42	56.47	266683
2014-09-03	56.54	56.67	56.03	56.23	154444
2014-09-04	56.61	57.24	56.61	56.89	158697
2014-09-05	56.84	57.06	56.67	56.85	139458
2014-09-08	56.64	57.07	56.59	56.61	118525
2014-09-09	56.52	56.55	56.11	56.39	82871
2014-09-10	56.45	56.58	56.07	56.35	123574
2014-09-11	56.16	56.30	55.56	55.76	221869
2014-09-12	55.68	55.77	55.44	55.48	135336
2014-09-15	55.60	55.60	54.26	54.47	261472
2014-09-16	54.36	54.79	53.89	54.78	126926
2014-09-17	54.88	55.09	54.54	54.63	397071
2014-09-18	54.87	55.68	54.80	55.58	116779
2014-09-19	55.66	55.88	54.37	54.75	132047
2014-09-22	55.08	55.32	54.33	54.90	195594
2014-09-23	54.87	54.89	54.42	54.53	282444
2014-09-24	54.34	55.15	54.08	55.00	103346
2014-09-25	54.91	55.05	54.08	54.35	368975
2014-09-26	54.52	54.84	54.08	54.82	96527
2014-09-29	54.34	54.89	54.08	54.69	113268
2014-09-30	54.61	54.99	54.20	54.72	305887
2014-10-01	54.56	54.58	53.20	53.59	506847
2014-10-02	53.71	53.78	52.57	53.75	218087
2014-10-03	53.76	54.36	53.62	54.11	156176
2014-10-06	54.36	54.47	53.77	54.37	107997
2014-10-07	54.11	54.30	54.03	54.19	133350
2014-10-08	54.12	55.37	53.97	55.30	143297
2014-10-09	55.06	56.71	54.97	55.94	588930
2014-10-10	55.78	57.18	55.47	55.98	591374
2014-10-13	56.22	57.36	55.59	55.99	442031
2014-10-14	55.74	56.22	55.18	55.37	228771
2014-10-15	54.85	55.22	53.72	54.45	431652
2014-10-16	53.46	55.52	53.42	55.15	279796
2014-10-17	55.42	55.62	54.95	55.16	228389
2014-10-20	55.07	55.72	54.68	55.66	161963
2014-10-21	56.14	57.93	55.80	57.88	350082
2014-10-22	58.00	58.60	57.70	58.00	174308
2014-10-23	58.22	58.37	57.78	57.84	136356
2014-10-24	57.86	58.27	57.76	58.06	100890
2014-10-27	57.85	58.36	57.72	58.17	80787
2014-10-28	58.29	59.19	58.19	59.10	114589
2014-10-29	59.34	59.37	57.90	58.60	195141
2014-10-30	58.51	59.74	58.51	59.54	160245
2014-10-31	59.96	60.75	59.24	59.63	202497
2014-11-03	59.76	59.92	58.58	58.74	209166
2014-11-04	58.38	58.62	57.91	58.50	145463
2014-11-05	58.72	58.83	58.22	58.47	215329
2014-11-06	58.54	58.54	57.79	58.06	719243
2014-11-07	58.02	58.87	58.02	58.82	120614
2014-11-10	58.78	59.40	57.92	58.20	107086
2014-11-11	58.28	58.65	58.05	58.47	85240
2014-11-12	58.55	58.56	57.34	58.29	99039
2014-11-13	58.25	58.48	57.74	57.99	22079
2014-11-14	57.82	59.19	57.81	59.11	278816
2014-11-17	58.83	60.59	58.83	59.47	209778
2014-11-18	59.31	59.61	58.34	58.40	146313
2014-11-19	58.31	58.68	57.87	58.27	148684
2014-11-20	58.23	58.72	57.73	57.80	101956
2014-11-21	58.36	58.67	57.00	57.88	205276
2014-11-24	58.01	58.29	57.63	57.98	108680
2014-11-25	58.11	58.93	57.83	58.10	236881
2014-11-26	58.15	58.19	57.49	57.88	101177
2014-11-28	58.27	58.89	58.12	58.30	91381
2014-12-01	58.20	58.75	58.20	58.51	568850
2014-12-02	58.22	59.43	58.22	59.18	547173
2014-12-03	59.17	59.51	58.11	58.27	606678
2014-12-04	50.36	54.44	49.98	52.95	4108716
2014-12-05	53.54	55.23	53.27	54.74	840824
2014-12-08	54.25	54.93	53.26	53.61	683323
2014-12-09	53.59	54.00	52.58	53.91	540553
2014-12-10	53.44	54.70	52.94	54.68	496463
2014-12-11	54.68	56.16	54.45	55.78	364291
2014-12-12	55.51	56.61	55.39	56.42	356495
2014-12-15	56.57	56.83	55.11	55.50	385072
2014-12-16	55.55	56.80	55.29	56.33	462515
2014-12-17	56.35	56.88	55.86	56.57	399104
2014-12-18	57.04	57.90	56.63	57.70	406157
2014-12-19	57.99	58.10	56.42	56.53	235971
2014-12-22	56.98	57.25	56.13	57.05	263600
2014-12-23	57.13	57.34	56.84	57.15	197919
2014-12-24	57.17	57.82	57.07	57.36	117940
2014-12-26	57.55	57.89	57.27	57.40	60996
2014-12-29	57.36	57.55	56.79	57.05	156648
2014-12-30	56.92	57.02	56.18	56.53	188581
2014-12-31	56.83	56.95	56.18	56.55	134008
2015-01-02	56.42	56.90	55.29	55.92	139241
2015-01-05	55.95	55.95	54.11	54.47	301371
2015-01-06	54.06	54.55	53.19	53.88	377611
2015-01-07	54.04	54.99	53.96	54.69	285957
2015-01-08	55.05	56.49	55.05	56.41	345710
2015-01-09	56.24	56.46	55.42	55.52	177148
2015-01-12	55.31	55.66	54.73	55.59	137054
2015-01-13	55.93	56.63	54.95	55.57	193592
2015-01-14	55.05	55.49	54.01	54.68	160229
2015-01-15	54.99	54.99	53.73	54.34	191213
2015-01-16	54.12	55.26	53.92	55.12	140243
2015-01-20	56.09	56.80	55.44	56.47	582619
2015-01-21	56.46	56.51	55.61	56.00	231260
2015-01-22	55.97	58.30	55.73	57.89	299539
2015-01-23	57.87	58.13	57.32	57.88	166431
2015-01-26	58.02	58.63	57.84	58.57	212088
2015-01-27	58.31	58.75	57.98	58.66	328894
2015-01-28	58.91	59.49	58.33	58.57	376955
2015-01-29	58.71	59.06	57.84	58.57	213127
2015-01-30	57.82	59.56	57.51	58.37	319180
2015-02-02	59.12	60.25	58.79	60.05	454524
2015-02-03	60.53	60.53	58.90	59.15	358125
2015-02-04	58.94	59.22	58.13	58.32	431388
2015-02-05	56.92	59.14	56.49	58.63	664036
2015-02-06	58.67	59.46	57.82	58.21	367167
2015-02-09	58.31	59.11	58.19	58.87	218166
2015-02-10	59.05	59.29	58.03	58.26	181290
2015-02-11	57.89	58.44	57.74	58.16	193677
2015-02-12	58.54	59.51	58.48	59.25	173836
2015-02-13	59.50	59.66	58.94	59.48	156233
2015-02-17	59.49	59.72	58.25	59.02	266140
2015-02-18	58.94	59.04	58.23	58.64	138493
2015-02-19	57.99	58.98	57.99	58.64	90497
2015-02-20	58.69	59.88	58.57	59.45	130939
2015-02-23	59.56	60.48	59.24	60.32	252418
2015-02-24	60.22	61.13	60.09	60.31	211576
2015-02-25	60.50	61.07	60.44	60.85	143721
2015-02-26	60.79	61.23	60.13	60.93	194100
2015-02-27	61.07	61.50	60.72	60.82	159688
2015-03-02	60.47	60.95	60.32	60.58	138941
2015-03-03	60.61	60.78	59.81	60.07	256785
2015-03-04	59.82	59.96	59.09	59.85	257551
2015-03-05	59.90	60.68	59.78	60.20	245300
2015-03-06	59.58	60.20	59.00	59.44	407458
2015-03-09	59.46	59.58	59.04	59.46	239480
2015-03-10	59.02	59.13	58.20	58.33	391281
2015-03-11	58.04	58.66	57.82	58.31	175800
2015-03-12	58.63	59.13	58.34	58.85	148179
2015-03-13	58.80	58.80	57.88	58.39	148859
2015-03-16	58.64	59.32	58.64	58.83	106784
2015-03-17	58.73	59.41	58.34	59.14	139674
2015-03-18	59.14	60.26	58.34	60.12	114283
2015-03-19	59.85	59.97	59.21	59.59	114864
2015-03-20	60.04	60.23	59.44	59.71	143114
2015-03-23	59.81	60.37	59.56	60.10	146617
2015-03-24	60.19	61.27	59.97	60.95	130007
2015-03-25	61.30	61.58	60.31	60.59	140326
2015-03-26	60.62	60.95	59.97	60.23	193818
2015-03-27	60.27	60.61	59.53	59.73	213465
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	47.75	700442
2025-03-12	47.81	48.38	47.29	48.35	996200
2025-03-13	48.20	48.35	45.85	45.96	438152
2025-03-14	46.34	46.60	45.90	46.53	379061
2025-03-17	46.60	47.30	46.47	46.82	411197
2025-03-18	46.86	46.98	46.17	46.38	456922
2025-03-19	46.10	46.85	46.10	46.79	451622
2025-03-20	46.73	46.82	45.98	46.01	281376
2025-03-21	45.59	45.61	44.87	45.17	585949
2025-03-24	45.60	46.03	45.32	45.55	435075
2025-03-25	45.56	45.70	44.70	45.14	529332
2025-03-26	45.22	45.23	43.87	44.19	1128868
2025-03-27	44.32	44.82	43.59	44.81	913738
2025-03-28	44.39	45.16	44.39	44.96	496840
2025-03-31	44.64	44.72	44.01	44.22	493871
2025-04-01	44.52	45.47	44.20	45.06	434974
2025-04-02	45.06	45.57	44.64	45.57	322749
2025-04-03	43.78	44.90	41.55	41.79	1208531
2025-04-04	40.58	40.80	39.28	39.78	1879758
2025-04-07	38.59	40.75	38.04	39.15	1271701
2025-04-08	40.34	40.39	37.49	37.68	1177152
2025-04-09	37.60	41.55	37.16	41.12	1392777
2025-04-10	40.50	40.57	39.38	40.18	1022859
2025-04-11	39.92	41.91	39.92	41.49	867889
2025-04-14	42.33	42.47	40.96	41.53	618556
2025-04-15	41.42	41.90	40.70	41.22	765877
2025-04-16	41.10	41.56	40.17	40.66	658721
2025-04-17	40.88	41.44	40.88	41.13	488617
2025-04-21	40.70	41.04	40.27	40.82	563108
2025-04-22	41.09	42.03	41.06	41.85	404173
2025-04-23	43.01	43.58	42.48	42.62	1077957
2025-04-24	42.66	43.39	42.13	42.47	682361
2025-04-25	42.15	42.63	42.05	42.50	442673
2025-04-28	42.65	43.22	42.38	42.66	468198
2025-04-29	42.50	42.99	42.38	42.90	665078
2025-04-30	41.61	46.44	41.61	46.12	2329154
2025-05-01	45.81	47.31	45.73	46.01	1249448
2025-05-02	46.64	47.85	46.28	47.43	950425
2025-05-05	47.20	48.30	47.20	47.78	882081
2025-05-06	47.23	47.61	46.81	46.94	665149
2025-05-07	47.10	47.62	46.66	46.74	559649
2025-05-08	47.16	47.78	46.72	47.33	528639
2025-05-09	47.36	48.03	47.10	47.22	427752
2025-05-12	48.78	49.40	48.12	48.42	606033
2025-05-13	48.70	49.23	48.60	49.11	711142
2025-05-14	49.08	49.73	48.99	49.09	563748
2025-05-15	48.71	49.35	48.71	49.34	535896
2025-05-16	49.27	50.33	49.25	50.12	454830
2025-05-19	49.83	50.24	49.78	49.88	2937010
2025-05-20	50.09	50.98	49.78	50.22	737312
2025-05-21	49.45	50.29	48.87	48.87	712468
2025-05-22	48.80	49.42	48.70	48.92	775829
2025-05-23	48.02	49.22	48.02	49.01	437720
2025-05-27	50.03	50.83	49.73	49.78	804478
2025-05-28	49.91	50.16	49.10	49.10	593257
2025-05-29	49.49	49.64	48.03	48.16	665890
2025-05-30	47.86	47.98	46.52	46.60	1573873
2025-06-02	46.60	46.74	46.03	46.66	1017595
2025-06-03	46.58	46.73	46.08	46.58	569164
2025-06-04	46.57	47.90	46.57	47.85	575369
2025-06-05	47.68	48.23	47.39	47.64	521525
2025-06-06	47.90	48.00	47.72	47.83	379888
2025-06-09	48.07	48.28	47.73	47.87	419635
2025-06-10	47.89	48.86	47.89	48.82	762752
2025-06-11	48.90	48.93	47.83	47.92	520612
2025-06-12	47.68	48.03	47.49	47.84	678266
2025-06-13	47.90	47.90	46.18	46.32	516538
2025-06-16	46.85	48.06	46.80	47.86	519700
2025-06-17	47.60	48.02	47.00	47.21	316295
2025-06-18	47.24	47.64	47.13	47.16	237687
2025-06-20	47.30	47.30	46.46	46.55	363093
2025-06-23	46.42	47.32	46.11	47.22	376773
2025-06-24	47.72	47.96	47.37	47.75	315140
2025-06-25	47.74	47.76	46.72	46.84	318975
2025-06-26	47.07	48.51	47.07	48.37	518603
2025-06-27	48.50	49.66	48.50	48.78	811269
2025-06-30	49.00	49.52	48.59	49.24	598185
2025-07-01	49.39	49.78	48.80	49.57	290611
2025-07-02	49.59	50.18	49.10	50.15	481856
2025-07-03	49.99	50.98	49.99	50.84	454003
2025-07-07	50.71	51.27	50.37	50.88	847378
2025-07-08	50.81	51.18	50.45	50.58	516904
2025-07-09	50.72	50.79	50.21	50.55	371103
2025-07-10	50.64	51.59	50.48	51.31	349478
2025-07-11	51.18	51.36	50.37	51.05	464361
2025-07-14	51.04	51.35	50.87	50.93	286687
2025-07-15	51.02	51.45	50.49	50.49	435619
2025-07-16	50.51	50.87	49.87	50.56	356526
2025-07-17	50.64	53.85	50.43	53.16	889461
2025-07-18	53.26	53.26	52.17	52.40	415776
2025-07-21	52.50	52.50	51.58	51.61	409574
2025-07-22	51.61	52.13	51.37	51.96	470718
2025-07-23	52.44	53.29	52.13	53.13	484323
2025-07-24	53.03	53.28	52.13	52.15	479459
2025-07-25	52.23	52.35	51.74	52.25	307373
2025-07-28	52.37	52.86	52.22	52.55	476481
2025-07-29	52.76	52.90	51.20	51.90	619861
2025-07-30	52.01	52.25	51.36	51.63	472191
2025-07-31	50.99	51.38	49.20	50.51	1479716
2025-08-01	49.51	51.71	49.41	51.17	781511
2025-08-04	51.77	52.26	51.13	52.08	480072
2025-08-05	52.48	53.16	52.28	52.57	591535
2025-08-06	52.54	53.15	52.54	52.86	578474
2025-08-07	53.22	53.22	51.72	52.31	483144
2025-08-08	52.32	52.51	51.46	51.58	381495
2025-08-11	51.48	51.70	50.53	50.94	648734
2025-08-12	47.47	49.21	46.00	49.12	2705744
2025-08-13	52.13	55.97	51.79	54.93	4668703
2025-08-14	55.28	57.76	54.68	56.24	3935818
2025-08-15	56.83	56.99	56.04	56.37	2016819
2025-08-18	56.03	57.38	56.03	56.50	1562536
2025-08-19	56.58	57.05	56.21	56.59	1436512
2025-08-20	56.50	56.53	54.50	54.37	7998660
2025-08-21	54.22	54.58	53.69	54.21	1465315
2025-08-22	54.32	55.99	54.11	55.70	1124384
2025-08-25	55.69	55.73	54.65	54.67	823754
2025-08-26	54.70	55.18	54.46	54.83	552219
2025-08-27	54.72	55.40	54.64	55.38	1115326
2025-08-28	55.54	55.88	54.69	54.92	739139
2025-08-29	54.93	55.07	54.47	54.60	622143
2025-09-02	53.82	53.85	52.41	52.42	1421202
2025-09-03	52.46	53.46	52.46	53.03	611807
2025-09-04	53.20	55.11	53.08	55.07	683980
2025-09-05	55.24	55.60	54.77	55.50	1306749
2025-09-08	55.61	55.84	54.60	55.77	820874
2025-09-09	55.57	55.82	54.39	54.92	969663
2025-09-10	54.82	54.90	53.77	54.23	815290
2025-09-11	54.40	55.25	54.40	55.23	986750
2025-09-12	55.04	55.14	53.80	53.90	588007
2025-09-15	53.87	54.95	53.87	54.91	1050213
2025-09-16	54.79	55.20	54.25	54.63	532541
2025-09-17	54.96	55.40	53.99	54.26	883114
2025-09-18	54.52	54.77	53.95	54.42	778224
2025-09-19	54.78	56.25	54.25	56.18	1856166
2025-09-22	55.89	56.86	55.57	56.32	1059017
2025-09-23	56.46	57.80	56.35	57.37	1361027
2025-09-24	57.24	57.48	56.46	56.83	1161710
2025-09-25	56.75	56.83	55.91	56.69	945146
2025-09-26	57.00	57.68	56.30	57.67	696358
2025-09-29	57.95	58.15	56.48	57.48	1021254
2025-09-30	57.45	57.99	57.00	57.80	1108762
2025-10-01	57.90	59.41	57.90	59.31	943122
2025-10-02	59.25	59.87	58.28	59.80	640446
2025-10-03	59.91	61.16	59.72	60.96	1597052
2025-10-06	61.03	62.23	60.64	61.06	1212428
2025-10-07	61.07	61.51	59.98	61.00	1091355
2025-10-08	61.05	61.87	60.92	61.52	1029907
2025-10-09	61.45	61.49	60.07	60.71	1125189
2025-10-10	60.97	61.13	59.38	59.38	1469357
2025-10-13	59.77	60.60	59.61	60.48	611944
2025-10-14	59.54	60.84	59.22	60.67	937491
2025-10-15	61.18	61.68	60.05	60.34	719868
2025-10-16	60.56	60.91	60.17	60.52	1082757
2025-10-17	60.31	60.80	60.02	60.74	720567
2025-10-20	60.53	61.22	59.62	59.91	933848
2025-10-21	59.86	60.08	59.29	59.36	1281182
2025-10-22	59.49	59.68	58.96	59.35	1393918
2025-10-23	59.35	60.94	59.04	60.75	1061046
2025-10-24	61.08	61.08	60.39	60.43	484012
2025-10-27	60.80	61.07	60.55	61.02	660780
2025-10-28	60.87	61.34	60.63	61.26	972707
2025-10-29	61.28	62.56	60.03	60.24	2713687
2025-10-30	59.96	60.26	57.96	58.84	2012311
2025-10-31	58.46	58.95	58.09	58.29	909667
2025-11-03	58.16	58.40	56.47	57.96	1395772
2025-11-04	57.61	57.66	56.74	56.75	1506022
2025-11-05	56.75	58.70	56.73	58.06	1246392
2025-11-06	57.79	57.87	55.42	55.74	1166402
2025-11-07	55.66	55.76	55.19	55.39	65512
2025-11-10	56.08	56.45	55.41	55.67	715574
2025-11-11	55.51	56.67	55.51	56.44	1077355
2025-11-12	56.90	58.67	56.62	58.54	928952
2025-11-13	58.52	59.04	57.37	57.57	671451
2025-11-14	57.00	59.09	57.00	58.63	1192375
2025-11-17	58.30	58.64	56.39	56.80	959003
2025-11-18	56.82	57.48	56.36	56.54	3815817
2025-11-19	56.49	57.57	55.55	55.89	1916922
2025-11-20	56.62	57.00	55.80	55.82	2303900
2025-11-21	55.91	56.95	55.48	56.67	1085309
2025-11-24	56.39	57.02	55.16	56.88	1382866
2025-11-25	57.11	57.84	56.50	57.20	1992880
2025-11-26	57.27	57.88	56.63	57.34	1767050
2025-11-28	57.48	57.51	54.83	55.82	4167688
2025-12-01	57.06	58.22	56.50	57.60	10278320
2025-12-02	57.60	58.49	57.13	57.24	3288359
2025-12-03	57.20	57.96	56.81	57.40	2768515
2025-12-04	57.29	58.95	57.25	58.33	2042797
2025-12-05	58.30	59.24	58.26	58.79	1708776
2025-12-08	58.78	59.71	57.73	57.79	1454287
2025-12-09	57.80	58.37	56.75	57.03	1471139
2025-12-10	56.93	57.79	56.50	57.72	1254058
2025-12-11	58.19	61.08	57.81	61.03	1726464
2025-12-12	61.21	62.20	60.44	60.52	1196149
2025-12-15	60.74	60.91	59.94	59.96	1064207
2025-12-16	60.49	63.63	60.44	63.33	2064699
2025-12-17	63.00	63.58	62.67	63.10	1218285
2025-12-18	63.70	65.43	63.64	64.63	1500852
2025-12-19	64.46	64.72	63.18	63.39	920727
2025-12-22	63.21	63.81	63.09	63.30	994595
2025-12-23	63.45	63.57	62.66	63.12	528335
2025-12-24	63.29	63.37	62.90	63.12	237439
2025-12-26	63.12	63.58	62.90	63.55	245360
2025-12-29	63.28	63.51	62.61	62.68	639890
2025-12-30	62.55	63.10	62.53	62.74	546667
2025-12-31	62.52	63.14	62.46	62.46	585524
2026-01-02	62.86	63.01	61.68	62.93	723879
2026-01-05	62.80	65.13	62.80	64.48	464502

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