HDB Historical Prices

Summary

Key Stock Metrics

28.89

(January 13, 2025)

52-Week Low

39.81

(July 23, 2025)

52-Week High

47.86

(October 5, 2010)

All-Time High

35.99

(December 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-07-20	3.63	3.71	3.56	3.67	7143200
2001-07-23	3.75	3.88	3.69	3.88	1771200
2001-07-24	3.88	3.91	3.82	3.82	1680800
2001-07-25	3.71	3.75	3.66	3.66	716000
2001-07-26	3.66	3.69	3.66	3.66	713600
2001-07-27	3.66	3.70	3.66	3.66	358800
2001-07-30	3.69	3.69	3.63	3.65	842000
2001-07-31	3.70	3.75	3.60	3.66	295600
2001-08-01	3.69	3.76	3.69	3.75	354800
2001-08-02	3.72	3.75	3.66	3.75	489600
2001-08-03	3.73	3.81	3.73	3.75	230400
2001-08-06	3.75	3.80	3.71	3.75	305600
2001-08-07	3.76	3.94	3.76	3.86	526000
2001-08-08	3.86	4.00	3.86	3.96	650400
2001-08-09	4.03	4.25	3.99	4.09	407200
2001-08-10	4.08	4.09	3.98	3.98	72800
2001-08-13	3.98	4.00	3.95	4.00	98000
2001-08-14	4.00	4.01	3.98	4.01	129600
2001-08-15	3.98	3.99	3.73	3.78	531600
2001-08-16	3.78	3.90	3.78	3.88	156000
2001-08-17	3.91	3.94	3.85	3.93	178000
2001-08-20	3.96	4.00	3.88	3.99	122000
2001-08-21	3.99	4.02	3.96	4.02	310000
2001-08-22	4.03	4.13	4.01	4.13	85600
2001-08-23	4.13	4.20	4.13	4.18	223600
2001-08-24	4.20	4.20	4.13	4.13	393200
2001-08-27	4.13	4.13	4.03	4.03	543200
2001-08-28	4.04	4.05	3.98	4.00	232800
2001-08-29	3.96	4.00	3.94	3.98	568400
2001-08-30	3.96	3.96	3.88	3.93	433200
2001-08-31	3.90	3.93	3.88	3.88	32000
2001-09-04	3.85	3.94	3.84	3.93	125600
2001-09-05	3.99	4.25	3.96	4.21	557200
2001-09-06	4.15	4.15	4.06	4.06	165200
2001-09-07	4.25	4.32	4.13	4.30	585600
2001-09-10	4.28	4.28	4.18	4.19	401200
2001-09-17	3.81	3.81	3.29	3.38	341200
2001-09-18	3.41	3.51	3.25	3.25	433600
2001-09-19	3.25	3.39	3.25	3.39	471200
2001-09-20	3.39	3.39	3.25	3.25	246400
2001-09-21	3.13	3.16	3.10	3.12	558000
2001-09-24	3.25	3.57	3.25	3.48	331600
2001-09-25	3.26	3.26	3.24	3.25	406400
2001-09-26	3.25	3.29	3.13	3.28	379600
2001-09-27	3.30	3.34	3.30	3.30	535200
2001-09-28	3.30	3.50	3.30	3.45	259600
2001-10-01	3.50	3.50	3.46	3.50	294000
2001-10-02	3.48	3.53	3.48	3.53	80000
2001-10-03	3.50	3.54	3.41	3.41	447600
2001-10-04	3.45	3.52	3.41	3.51	276400
2001-10-05	3.45	3.50	3.45	3.50	164000
2001-10-08	3.46	3.51	3.46	3.50	81600
2001-10-09	3.48	3.48	3.41	3.41	18400
2001-10-10	3.45	3.75	3.45	3.64	289600
2001-10-11	3.75	4.26	3.75	4.25	462000
2001-10-12	4.18	4.18	3.92	3.96	89600
2001-10-15	3.99	4.16	3.96	4.09	241600
2001-10-16	4.09	4.09	3.91	3.95	71200
2001-10-17	4.00	4.00	3.99	4.00	206800
2001-10-18	4.00	4.00	3.95	3.95	113200
2001-10-19	3.95	3.95	3.90	3.90	13600
2001-10-22	3.88	3.88	3.80	3.80	24800
2001-10-23	3.79	3.79	3.75	3.75	160000
2001-10-24	3.75	3.75	3.73	3.73	263200
2001-10-25	3.73	3.73	3.63	3.64	221200
2001-10-26	3.64	3.89	3.63	3.85	111200
2001-10-29	3.90	3.97	3.88	3.93	277600
2001-10-30	3.87	3.87	3.71	3.71	154400
2001-10-31	3.70	3.83	3.70	3.81	50000
2001-11-01	3.75	3.75	3.70	3.73	58800
2001-11-02	3.69	3.69	3.69	3.69	345200
2001-11-05	3.69	3.69	3.65	3.65	78400
2001-11-06	3.68	3.68	3.66	3.66	164400
2001-11-07	3.64	3.64	3.49	3.50	622000
2001-11-08	3.50	3.54	3.50	3.53	186400
2001-11-09	3.53	3.58	3.50	3.53	226000
2001-11-12	3.53	3.53	3.50	3.50	31200
2001-11-13	3.50	3.51	3.44	3.44	518800
2001-11-14	3.44	3.50	3.44	3.48	314000
2001-11-15	3.50	3.60	3.50	3.57	1162800
2001-11-16	3.55	3.58	3.55	3.56	128800
2001-11-19	3.58	3.58	3.56	3.56	164400
2001-11-20	3.58	3.59	3.56	3.56	654400
2001-11-21	3.56	3.60	3.55	3.56	497200
2001-11-23	3.50	3.64	3.48	3.57	387600
2001-11-26	3.55	3.64	3.54	3.64	620000
2001-11-27	3.61	3.63	3.58	3.58	371600
2001-11-28	3.56	3.59	3.55	3.58	280800
2001-11-29	3.55	3.61	3.55	3.58	237600
2001-11-30	3.58	3.58	3.55	3.55	224400
2001-12-04	3.57	3.65	3.56	3.61	128800
2001-12-05	3.62	3.65	3.62	3.65	50400
2001-12-06	3.68	3.71	3.68	3.71	89200
2001-12-07	3.74	3.75	3.73	3.74	308000
2001-12-10	3.74	3.85	3.73	3.74	293200
2001-12-11	3.74	3.77	3.74	3.75	732000
2001-12-12	3.76	3.81	3.75	3.75	266800
2001-12-13	3.75	3.75	3.75	3.75	104800
2001-12-14	3.75	3.75	3.71	3.75	302400
2001-12-17	3.75	3.89	3.75	3.83	98400
2001-12-18	3.83	3.83	3.75	3.80	139600
2001-12-19	3.80	3.83	3.80	3.80	22400
2001-12-20	3.75	3.75	3.73	3.73	100800
2001-12-21	3.73	3.73	3.70	3.70	95600
2001-12-24	3.69	3.69	3.60	3.60	11200
2001-12-26	3.60	3.66	3.60	3.66	12000
2001-12-27	3.66	3.67	3.65	3.65	93200
2001-12-28	3.63	3.63	3.63	3.63	132800
2001-12-31	3.65	3.65	3.64	3.64	96400
2002-01-02	3.60	3.65	3.60	3.65	42000
2002-01-03	3.61	3.65	3.58	3.58	105200
2002-01-04	3.55	3.68	3.48	3.48	330000
2002-01-07	3.45	3.45	3.37	3.44	100400
2002-01-08	3.46	3.46	3.38	3.44	89200
2002-01-09	3.46	3.65	3.46	3.65	315200
2002-01-10	3.66	3.66	3.64	3.64	20800
2002-01-11	3.63	3.84	3.63	3.82	333200
2002-01-14	3.81	3.86	3.75	3.80	102000
2002-01-15	3.80	3.80	3.80	3.80	8400
2002-01-16	3.78	3.84	3.76	3.78	287600
2002-01-17	3.88	4.01	3.88	3.99	102400
2002-01-18	3.94	3.94	3.88	3.88	8800
2002-01-22	3.88	3.93	3.88	3.93	186400
2002-01-23	3.91	3.93	3.90	3.91	57600
2002-01-24	3.88	3.88	3.76	3.76	128000
2002-01-25	3.76	3.76	3.76	3.76	40000
2002-01-28	3.76	3.76	3.76	3.76	20000
2002-01-29	3.75	3.76	3.75	3.76	104400
2002-01-30	3.75	3.76	3.73	3.74	135600
2002-01-31	3.77	3.77	3.74	3.75	819600
2002-02-01	3.78	3.78	3.78	3.78	157200
2002-02-04	3.78	3.79	3.76	3.78	113600
2002-02-05	3.79	3.81	3.74	3.81	323600
2002-02-06	3.80	3.81	3.79	3.81	305200
2002-02-07	3.80	3.80	3.75	3.75	146000
2002-02-08	3.80	3.81	3.76	3.79	554400
2002-02-11	3.84	3.84	3.80	3.80	68000
2002-02-12	3.78	3.83	3.78	3.83	133200
2002-02-13	3.84	3.84	3.80	3.84	198800
2002-02-14	3.83	3.83	3.80	3.83	192800
2002-02-15	3.85	3.88	3.85	3.88	47200
2002-02-19	3.85	3.88	3.85	3.88	154000
2002-02-20	3.94	4.17	3.94	4.12	193200
2002-02-21	4.04	4.22	4.04	4.22	334400
2002-02-22	4.25	4.25	4.16	4.25	136800
2002-02-25	4.20	4.24	4.15	4.22	66400
2002-02-26	4.06	4.09	3.93	4.04	36400
2002-02-27	4.06	4.20	4.02	4.20	76800
2002-02-28	4.06	4.19	3.98	4.03	196000
2002-03-01	4.08	4.11	3.98	4.00	63200
2002-03-04	4.00	4.05	3.98	4.04	50800
2002-03-05	3.90	3.99	3.90	3.98	32000
2002-03-06	4.05	4.07	4.05	4.06	418000
2002-03-07	4.13	4.16	4.07	4.15	20800
2002-03-08	4.13	4.13	4.13	4.13	47600
2002-03-11	4.01	4.01	3.94	3.94	208000
2002-03-12	3.95	3.95	3.94	3.95	213600
2002-03-13	3.96	3.98	3.96	3.98	4000
2002-03-14	4.00	4.00	4.00	4.00	24800
2002-03-15	4.00	4.00	3.92	3.92	11200
2002-03-18	3.89	4.00	3.89	3.92	79200
2002-03-19	3.93	3.95	3.93	3.95	12400
2002-03-20	3.96	3.96	3.96	3.96	1600
2002-03-21	3.93	3.94	3.90	3.91	93200
2002-03-22	3.88	3.94	3.88	3.94	407600
2002-03-25	3.93	3.93	3.88	3.88	12400
2002-03-26	3.88	3.88	3.81	3.84	236000
2002-03-27	3.88	3.89	3.87	3.89	84000
2002-03-28	3.88	3.89	3.81	3.84	201600
2002-04-01	3.83	3.84	3.81	3.84	31600
2002-04-02	3.84	3.85	3.83	3.83	313600
2002-04-03	3.85	3.88	3.80	3.84	37200
2002-04-04	3.85	3.85	3.83	3.83	1200
2002-04-05	3.80	3.89	3.80	3.81	62000
2002-04-08	3.75	3.78	3.75	3.77	336800
2002-04-09	3.75	3.83	3.75	3.83	173200
2002-04-10	3.85	3.88	3.85	3.85	9200
2002-04-11	3.85	3.85	3.83	3.83	56400
2002-04-12	3.84	3.84	3.83	3.83	8400
2002-04-15	3.85	3.85	3.56	3.62	340800
2002-04-16	3.65	3.69	3.65	3.69	241600
2002-04-17	3.73	3.79	3.71	3.79	184800
2002-04-18	3.83	3.98	3.83	3.96	151600
2002-04-19	3.91	3.91	3.81	3.82	77600
2002-04-22	3.83	3.88	3.83	3.86	192800
2002-04-23	3.86	3.87	3.78	3.87	62400
2002-04-24	3.81	3.83	3.76	3.80	214000
2002-04-25	3.80	3.80	3.76	3.77	28000
2002-04-26	3.78	3.78	3.78	3.78	4400
2002-04-29	3.78	3.80	3.78	3.80	16400
2002-04-30	3.78	3.81	3.77	3.78	170400
2002-05-01	3.75	3.80	3.75	3.75	64800
2002-05-02	3.75	3.75	3.75	3.75	800
2002-05-03	3.74	3.75	3.74	3.75	53200
2002-05-06	3.75	3.76	3.75	3.76	76400
2002-05-07	3.72	3.74	3.65	3.65	203200
2002-05-08	3.65	3.73	3.65	3.68	19200
2002-05-09	3.70	3.70	3.70	3.70	3200
2002-05-10	3.69	3.70	3.68	3.69	68800
2002-05-13	3.73	3.73	3.65	3.65	56800
2002-05-14	3.63	3.63	3.63	3.63	2400
2002-05-15	3.64	3.72	3.54	3.60	302800
2002-05-16	3.60	3.72	3.58	3.72	62400
2002-05-17	3.72	3.83	3.72	3.83	103200
2002-05-20	3.83	3.83	3.71	3.75	422800
2002-05-21	3.77	3.78	3.67	3.72	412000
2002-05-22	3.73	3.73	3.61	3.65	505600
2002-05-23	3.66	3.75	3.66	3.75	276000
2002-05-24	3.73	3.79	3.73	3.77	438800
2002-05-28	3.77	3.80	3.71	3.79	268000
2002-05-29	3.76	3.76	3.75	3.75	30800
2002-05-30	3.76	3.76	3.71	3.71	35200
2002-05-31	3.73	3.73	3.73	3.73	11200
2002-06-03	3.73	3.74	3.69	3.69	8800
2002-06-04	3.65	3.65	3.58	3.58	23600
2002-06-05	3.59	3.67	3.59	3.67	140800
2002-06-06	3.65	3.68	3.64	3.64	44000
2002-06-07	3.50	3.56	3.50	3.56	20400
2002-06-10	3.60	3.70	3.60	3.67	313600
2002-06-11	3.68	3.68	3.68	3.68	400
2002-06-12	3.70	3.74	3.70	3.74	25200
2002-06-13	3.74	3.75	3.73	3.75	116800
2002-06-14	3.73	3.75	3.71	3.75	272400
2002-06-17	3.75	3.75	3.74	3.75	122400
2002-06-18	3.75	3.75	3.73	3.75	18800
2002-06-20	3.72	3.75	3.72	3.75	1200
2002-06-21	3.75	3.75	3.44	3.47	420800
2002-06-24	3.50	3.69	3.50	3.60	144000
2002-06-25	3.60	3.63	3.60	3.63	800
2002-06-26	3.62	3.62	3.50	3.56	151600
2002-06-27	3.57	3.58	3.44	3.47	66000
2002-06-28	3.48	3.50	3.18	3.23	366000
2002-07-01	3.25	3.39	3.25	3.35	115600
2002-07-02	3.35	3.35	3.18	3.23	739200
2002-07-03	3.25	3.33	3.25	3.32	924800
2002-07-05	3.35	3.35	3.28	3.32	72400
2002-07-08	3.32	3.33	3.32	3.32	123600
2002-07-09	3.34	3.34	3.30	3.30	52800
2002-07-10	3.30	3.30	3.26	3.26	48400
2002-07-11	3.25	3.28	3.25	3.28	14400
2002-07-12	3.30	3.30	3.28	3.29	21600
2002-07-15	3.30	3.30	3.30	3.30	172000
2002-07-16	3.28	3.29	3.28	3.29	49600
2002-07-17	3.31	3.31	3.28	3.28	28400
2002-07-18	3.28	3.34	3.21	3.21	196400
2002-07-19	3.21	3.30	3.21	3.30	154400
2002-07-22	3.28	3.31	3.27	3.31	166000
2002-07-23	3.31	3.32	3.30	3.32	228800
2002-07-24	3.25	3.27	3.25	3.26	88800
2002-07-25	3.23	3.26	3.23	3.26	302400
2002-07-26	3.28	3.46	3.28	3.46	624800
2002-07-29	3.44	3.47	3.44	3.47	176800
2002-07-30	3.46	3.53	3.45	3.50	242000
2002-07-31	3.51	3.51	3.45	3.49	53200
2002-08-01	3.50	3.50	3.48	3.48	28400
2002-08-02	3.53	3.53	3.51	3.52	37600
2002-08-05	3.50	3.50	3.44	3.44	8000
2002-08-06	3.44	3.44	3.42	3.44	183600
2002-08-07	3.44	3.44	3.44	3.44	135200
2002-08-08	3.46	3.50	3.46	3.50	216000
2002-08-09	3.51	3.55	3.51	3.55	9200
2002-08-12	3.56	3.58	3.55	3.56	20400
2002-08-14	3.56	3.56	3.56	3.56	5600
2002-08-15	3.53	3.53	3.50	3.52	20800
2002-08-16	3.53	3.53	3.51	3.51	63200
2002-08-19	3.53	3.53	3.40	3.45	175600
2002-08-20	3.45	3.50	3.45	3.50	24000
2002-08-21	3.49	3.51	3.49	3.51	409600
2002-08-22	3.51	3.56	3.51	3.56	145600
2002-08-23	3.55	3.55	3.55	3.55	6000
2002-08-26	3.54	3.54	3.54	3.54	80800
2002-08-27	3.55	3.57	3.55	3.55	25600
2002-08-28	3.56	3.56	3.56	3.56	2000
2002-08-29	3.59	3.63	3.59	3.63	67200
2002-08-30	3.63	3.63	3.62	3.62	192400
2002-09-03	3.63	3.63	3.63	3.63	400
2002-09-04	3.63	3.63	3.62	3.62	84400
2002-09-05	3.62	3.69	3.62	3.69	63200
2002-09-06	3.69	3.69	3.69	3.69	2000
2002-09-09	3.68	3.80	3.68	3.80	191600
2002-09-10	3.80	3.80	3.70	3.74	319600
2002-09-11	3.74	3.80	3.71	3.75	258400
2002-09-12	3.75	3.75	3.70	3.70	28000
2002-09-13	3.65	3.66	3.65	3.66	88400
2002-09-16	3.67	3.67	3.65	3.66	24400
2002-09-17	3.75	3.77	3.73	3.73	55600
2002-09-18	3.75	3.75	3.71	3.71	39200
2002-09-19	3.71	3.73	3.69	3.69	80400
2002-09-20	3.69	3.75	3.67	3.75	80800
2002-09-23	3.70	3.70	3.70	3.70	4000
2002-09-24	3.56	3.66	3.56	3.64	133600
2002-09-25	3.63	3.63	3.60	3.60	2400
2002-09-26	3.63	3.63	3.55	3.55	1979600
2002-09-27	3.55	3.55	3.55	3.55	23600
2002-09-30	3.55	3.55	3.55	3.55	422000
2002-10-01	3.53	3.53	3.50	3.52	30000
2002-10-02	3.52	3.54	3.52	3.54	30800
2002-10-04	3.54	3.54	3.44	3.46	222400
2002-10-08	3.50	3.50	3.50	3.50	800
2002-10-09	3.53	3.54	3.51	3.54	163200
2002-10-10	3.54	3.54	3.44	3.53	518400
2002-10-11	3.53	3.56	3.53	3.53	29600
2002-10-14	3.53	3.56	3.53	3.55	30800
2002-10-15	3.55	3.55	3.53	3.53	86400
2002-10-16	3.50	3.50	3.49	3.49	3600
2002-10-17	3.49	3.49	3.44	3.44	64400
2002-10-18	3.45	3.45	3.33	3.33	568400
2002-10-22	3.34	3.34	3.18	3.18	154000
2002-10-23	3.21	3.26	3.20	3.25	21200
2002-10-24	3.27	3.27	3.27	3.27	8000
2002-10-25	3.28	3.38	3.27	3.33	117600
2002-10-28	3.35	3.35	3.32	3.32	25200
2002-10-30	3.32	3.35	3.32	3.34	154400
2002-10-31	3.33	3.33	3.30	3.31	256000
2002-11-01	3.32	3.34	3.30	3.34	76800
2002-11-04	3.35	3.38	3.35	3.38	312800
2002-11-05	3.38	3.38	3.33	3.35	510400
2002-11-06	3.35	3.38	3.35	3.38	31600
2002-11-07	3.38	3.38	3.32	3.36	140000
2002-11-08	3.35	3.35	3.33	3.33	3600
2002-11-11	3.33	3.33	3.30	3.30	22800
2002-11-12	3.25	3.32	3.18	3.20	302800
2002-11-13	3.19	3.24	3.19	3.23	249200
2002-11-14	3.22	3.22	3.21	3.21	12400
2002-11-15	3.20	3.20	3.16	3.16	440800
2002-11-18	3.19	3.20	3.13	3.13	156000
2002-11-19	3.15	3.17	3.14	3.14	118400
2002-11-20	3.17	3.17	3.06	3.06	458800
2002-11-21	3.06	3.14	3.04	3.08	226000
2002-11-22	3.09	3.12	3.05	3.05	134000
2002-11-25	3.08	3.15	3.06	3.08	269200
2002-11-26	3.10	3.21	3.08	3.14	517200
2002-11-27	3.11	3.14	3.08	3.10	164800
2002-11-29	3.10	3.13	3.06	3.06	188000
2002-12-02	3.09	3.11	3.06	3.07	380800
2002-12-03	3.09	3.18	3.09	3.10	222000
2002-12-04	3.13	3.14	3.11	3.11	139200
2002-12-05	3.14	3.14	3.09	3.09	260000
2002-12-06	3.12	3.21	3.12	3.17	72000
2002-12-09	3.15	3.16	3.13	3.14	85600
2002-12-10	3.13	3.13	3.10	3.12	92400
2002-12-11	3.14	3.16	2.96	3.03	213200
2002-12-12	3.06	3.19	3.06	3.10	278000
2002-12-13	3.13	3.22	3.13	3.18	160800
2002-12-16	3.18	3.28	3.18	3.26	391600
2002-12-17	3.28	3.28	3.22	3.26	294000
2002-12-18	3.28	3.35	3.28	3.33	634400
2002-12-19	3.35	3.44	3.35	3.39	64800
2002-12-20	3.40	3.44	3.40	3.44	7600
2002-12-23	3.45	3.49	3.45	3.48	68800
2002-12-24	3.45	3.50	3.43	3.44	18800
2002-12-26	3.40	3.41	3.34	3.41	27200
2002-12-27	3.42	3.42	3.34	3.35	20800
2002-12-30	3.33	3.33	3.28	3.30	260400
2002-12-31	3.33	3.37	3.33	3.37	58400
2003-01-02	3.37	3.40	3.37	3.40	18800
2003-01-06	3.42	3.45	3.42	3.45	14400
2003-01-07	3.45	3.45	3.42	3.42	169200
2003-01-08	3.40	3.40	3.37	3.38	8400
2003-01-09	3.39	3.39	3.39	3.39	400
2003-01-10	3.40	3.47	3.38	3.47	41200
2003-01-13	3.45	3.45	3.43	3.43	9600
2003-01-14	3.43	3.45	3.33	3.36	136800
2003-01-15	3.38	3.38	3.32	3.38	150000
2003-01-16	3.40	3.60	3.40	3.59	865600
2003-01-17	3.59	3.59	3.48	3.48	254800
2003-01-21	3.50	3.54	3.49	3.54	459200
2003-01-22	3.71	3.80	3.70	3.74	349200
2003-01-23	3.74	3.80	3.74	3.75	196000
2003-01-24	3.75	3.81	3.73	3.80	100000
2003-01-27	3.77	3.80	3.75	3.80	21600
2003-01-28	3.75	3.75	3.63	3.66	334400
2003-01-29	3.68	3.68	3.68	3.68	400
2003-01-31	3.75	3.79	3.74	3.74	12800
2003-02-03	3.81	3.92	3.81	3.91	274800
2003-02-04	3.89	3.91	3.87	3.91	114400
2003-02-05	3.91	3.91	3.82	3.82	42800
2003-02-06	3.82	3.82	3.82	3.82	800
2003-02-07	3.88	3.89	3.84	3.84	8000
2003-02-10	3.85	3.85	3.84	3.85	72800
2003-02-11	3.85	3.88	3.85	3.86	872400
2003-02-12	3.89	3.90	3.89	3.90	164000
2003-02-13	3.90	3.90	3.88	3.88	156800
2003-02-14	3.83	3.86	3.83	3.83	360000
2003-02-18	3.93	4.04	3.93	4.00	398800
2003-02-19	4.03	4.03	4.00	4.02	245600
2003-02-20	4.03	4.03	4.00	4.00	292000
2003-02-21	4.02	4.02	4.00	4.02	546000
2003-02-24	4.02	4.06	4.01	4.05	79200
2003-02-25	4.00	4.00	3.90	3.99	70800
2003-02-26	3.99	4.00	3.96	3.99	578400
2003-02-27	3.97	3.98	3.84	3.84	2151600
2003-02-28	3.86	3.93	3.84	3.93	197200
2003-03-03	3.90	3.95	3.90	3.91	36000
2003-03-04	3.90	3.90	3.88	3.88	5200
2003-03-05	3.89	3.89	3.84	3.84	57600
2003-03-06	3.83	3.84	3.82	3.84	16800
2003-03-07	3.86	3.86	3.80	3.80	103200
2003-03-10	3.82	3.82	3.78	3.78	171200
2003-03-11	3.80	3.80	3.80	3.80	16800
2003-03-12	3.81	3.81	3.79	3.79	6800
2003-03-13	3.80	3.80	3.79	3.79	83200
2003-03-14	3.80	3.97	3.80	3.91	522400
2003-03-17	3.93	3.93	3.80	3.80	243600
2003-03-18	3.81	3.91	3.72	3.73	352800
2003-03-19	3.76	3.80	3.76	3.78	525600
2003-03-20	3.81	3.85	3.81	3.84	294800
2003-03-21	3.81	3.94	3.81	3.94	168000
2003-03-24	3.94	3.94	3.88	3.89	138400
2003-03-25	3.89	3.92	3.89	3.92	110400
2003-03-26	3.94	3.94	3.90	3.91	456400
2003-03-27	3.92	3.92	3.91	3.92	285600
2003-03-28	3.93	3.94	3.91	3.94	565600
2003-03-31	3.91	3.94	3.84	3.87	28400
2003-04-01	3.86	3.92	3.86	3.92	84800
2003-04-02	3.93	3.98	3.93	3.95	37600
2003-04-03	3.93	4.00	3.92	3.95	607600
2003-04-04	4.06	4.21	4.04	4.21	428400
2003-04-07	4.23	4.38	4.23	4.32	458000
2003-04-08	4.32	4.32	4.13	4.13	209200
2003-04-09	4.13	4.13	3.95	3.97	334400
2003-04-10	3.95	3.97	3.89	3.90	98400
2003-04-11	3.91	4.00	3.91	3.96	281600
2003-04-14	3.96	3.99	3.94	3.96	30800
2003-04-15	3.95	3.99	3.94	3.98	99200
2003-04-16	4.00	4.04	3.98	3.98	43200
2003-04-17	4.00	4.05	3.98	4.01	60800
2003-04-21	4.00	4.03	4.00	4.02	9600
2003-04-22	4.04	4.04	4.02	4.04	12000
2003-04-23	4.05	4.13	4.01	4.10	186400
2003-04-24	4.10	4.15	4.10	4.15	108800
2003-04-25	4.13	4.15	4.10	4.13	165200
2003-04-28	4.11	4.13	4.10	4.13	142800
2003-04-29	4.12	4.15	4.11	4.13	67200
2003-04-30	4.13	4.13	4.10	4.10	164800
2003-05-01	4.10	4.10	4.05	4.06	251600
2003-05-02	4.06	4.12	4.06	4.11	62800
2003-05-05	4.12	4.18	4.08	4.18	720800
2003-05-06	4.18	4.18	4.14	4.14	75200
2003-05-07	4.13	4.14	4.13	4.14	458400
2003-05-08	4.13	4.13	4.00	4.05	69600
2003-05-09	4.03	4.07	4.02	4.06	228000
2003-05-12	4.08	4.23	4.07	4.20	91200
2003-05-13	4.18	4.18	4.14	4.14	150400
2003-05-14	4.12	4.12	4.08	4.09	189200
2003-05-15	4.09	4.10	4.09	4.10	4400
2003-05-16	4.10	4.16	4.10	4.15	65200
2003-05-19	4.14	4.16	4.07	4.10	185200
2003-05-20	4.10	4.10	4.06	4.06	255600
2003-05-21	4.10	4.15	4.10	4.15	90400
2003-05-22	4.15	4.21	4.15	4.21	102400
2003-05-23	4.23	4.28	4.23	4.27	156400
2003-05-27	4.29	4.29	4.24	4.24	122800
2003-05-28	4.26	4.26	4.24	4.24	26400
2003-05-29	4.22	4.22	4.22	4.22	2000
2003-05-30	4.20	4.25	4.19	4.25	398800
2003-06-02	4.25	4.26	4.25	4.25	18400
2003-06-03	4.26	4.42	4.26	4.42	406000
2003-06-04	4.43	4.55	4.43	4.55	254800
2003-06-05	4.58	4.61	4.50	4.61	228000
2003-06-06	4.62	4.62	4.57	4.59	58000
2003-06-09	4.63	4.63	4.54	4.55	43600
2003-06-10	4.54	4.55	4.51	4.55	90400
2003-06-11	4.58	4.58	4.54	4.55	51200
2003-06-12	4.54	4.55	4.51	4.55	61600
2003-06-13	4.56	4.65	4.55	4.65	77600
2003-06-16	4.69	4.73	4.67	4.70	144800
2003-06-17	4.71	4.77	4.66	4.71	213200
2003-06-18	4.74	4.80	4.74	4.78	332400
2003-06-19	4.80	4.81	4.77	4.78	62400
2003-06-20	4.79	4.79	4.75	4.75	36800
2003-06-23	4.76	4.76	4.67	4.68	115200
2003-06-24	4.66	4.66	4.57	4.57	82400
2003-06-25	4.57	4.61	4.57	4.57	57600
2003-06-26	4.56	4.56	4.51	4.53	753600
2003-06-27	4.52	4.59	4.52	4.59	48000
2003-06-30	4.66	4.69	4.65	4.69	113600
2003-07-01	4.69	4.93	4.69	4.93	306000
2003-07-02	4.96	5.40	4.93	5.30	844000
2003-07-03	5.31	5.31	5.10	5.12	385600
2003-07-07	5.25	5.69	5.20	5.68	556800
2003-07-08	5.58	5.79	5.58	5.63	581200
2003-07-09	5.59	5.61	5.39	5.50	275200
2003-07-10	5.50	5.53	5.48	5.50	988000
2003-07-11	5.48	5.61	5.47	5.59	62400
2003-07-14	5.63	5.85	5.63	5.77	63600
2003-07-15	5.78	5.78	5.60	5.63	94000
2003-07-16	5.65	5.65	5.50	5.51	95200
2003-07-17	5.50	5.50	5.28	5.30	98000
2003-07-18	5.28	5.28	5.20	5.26	107200
2003-07-21	5.32	5.46	5.32	5.38	189600
2003-07-22	5.38	5.38	5.20	5.24	659600
2003-07-23	5.30	5.30	5.20	5.23	341200
2003-07-24	5.15	5.38	5.15	5.31	180400
2003-07-25	5.31	5.52	5.31	5.45	240000
2003-07-28	5.45	5.60	5.45	5.59	89200
2003-07-29	5.59	5.61	5.51	5.53	151600
2003-07-30	5.51	5.63	5.51	5.55	558000
2003-07-31	5.59	5.69	5.53	5.56	696800
2003-08-01	5.55	5.60	5.50	5.52	266800
2003-08-04	5.51	5.58	5.51	5.56	61200
2003-08-05	5.59	5.83	5.56	5.77	371600
2003-08-06	5.81	5.81	5.53	5.59	739600
2003-08-07	5.57	5.68	5.57	5.61	265600
2003-08-08	5.65	5.80	5.65	5.68	125600
2003-08-11	5.68	5.73	5.68	5.73	39200
2003-08-12	5.67	5.70	5.66	5.70	101200
2003-08-13	5.69	5.75	5.69	5.69	174800
2003-08-14	5.69	5.75	5.53	5.70	79600
2003-08-15	5.69	5.69	5.69	5.69	800
2003-08-18	5.69	5.77	5.69	5.77	66800
2003-08-19	5.75	5.78	5.71	5.75	206000
2003-08-20	5.74	5.93	5.73	5.75	93600
2003-08-21	5.81	5.96	5.81	5.93	309200
2003-08-22	5.58	5.75	5.53	5.66	330400
2003-08-25	5.44	5.58	5.36	5.55	229600
2003-08-26	5.54	5.56	5.43	5.50	131600
2003-08-27	5.45	5.50	5.41	5.50	59600
2003-08-28	5.50	5.50	5.48	5.50	24000
2003-08-29	5.48	5.50	5.48	5.50	35600
2003-09-02	5.49	5.57	5.48	5.56	107200
2003-09-03	5.56	5.56	5.51	5.55	228000
2003-09-04	5.55	5.58	5.55	5.56	188400
2003-09-05	5.50	5.53	5.26	5.50	228000
2003-09-08	5.55	5.55	5.44	5.44	86400
2003-09-09	5.50	5.63	5.48	5.50	556800
2003-09-10	5.50	5.50	5.38	5.46	204800
2003-09-11	5.45	5.50	5.45	5.50	394400
2003-09-12	5.45	5.45	5.33	5.37	221600
2003-09-15	5.34	5.34	5.14	5.27	166400
2003-09-16	5.28	5.30	5.22	5.23	160800
2003-09-17	5.23	5.24	5.16	5.19	210400
2003-09-18	5.13	5.27	5.13	5.25	134400
2003-09-19	5.25	5.26	5.18	5.25	200800
2003-09-22	5.10	5.16	5.08	5.08	113600
2003-09-23	5.10	5.21	5.06	5.15	277200
2003-09-24	5.18	5.24	5.18	5.22	360400
2003-09-25	5.20	5.26	5.20	5.24	301200
2003-09-26	5.24	5.34	5.23	5.29	230400
2003-09-29	5.31	5.31	5.19	5.25	152400
2003-09-30	5.26	5.45	5.24	5.38	472400
2003-10-01	5.60	5.63	5.46	5.57	190000
2003-10-02	5.63	5.88	5.57	5.84	332800
2003-10-03	5.80	5.88	5.72	5.72	224400
2003-10-06	5.81	6.20	5.81	6.10	296800
2003-10-07	6.04	6.04	5.95	6.01	150800
2003-10-08	5.99	6.08	5.99	6.07	83600
2003-10-09	6.05	6.08	5.97	5.99	136800
2003-10-10	6.03	6.12	6.00	6.00	274800
2003-10-13	6.03	6.40	6.03	6.40	259200
2003-10-14	6.40	6.40	6.20	6.26	228800
2003-10-15	6.27	6.44	6.25	6.30	127200
2003-10-16	6.33	6.47	6.33	6.41	72000
2003-10-17	6.49	6.49	6.41	6.47	652400
2003-10-20	6.50	6.51	6.25	6.26	441600
2003-10-21	6.30	6.33	6.26	6.26	148400
2003-10-22	6.25	6.30	6.12	6.12	356400
2003-10-23	5.96	6.08	5.94	5.94	759600
2003-10-24	5.95	6.09	5.91	5.95	204000
2003-10-27	6.00	6.11	5.96	6.05	138000
2003-10-28	6.08	6.46	6.06	6.13	196000
2003-10-29	6.11	6.13	6.00	6.00	137200
2003-10-30	6.00	6.36	6.00	6.24	228800
2003-10-31	6.25	6.50	6.25	6.47	142400
2003-11-03	6.54	6.60	6.41	6.56	278000
2003-11-04	6.49	6.54	6.26	6.34	161200
2003-11-05	6.37	6.42	5.98	5.98	424000
2003-11-06	6.00	6.03	5.63	5.75	827200
2003-11-07	5.84	5.85	5.75	5.84	624800
2003-11-10	5.84	5.88	5.81	5.82	446400
2003-11-11	5.82	5.83	5.77	5.78	595600
2003-11-12	5.80	5.82	5.70	5.82	654000
2003-11-13	5.93	6.03	5.81	6.01	1048800
2003-11-14	6.00	6.10	5.98	6.07	336400
2003-11-17	6.00	6.09	6.00	6.09	317200
2003-11-18	6.06	6.13	6.04	6.07	122000
2003-11-19	6.03	6.07	6.01	6.02	55600
2003-11-20	6.02	6.10	6.01	6.01	380400
2003-11-21	6.08	6.15	6.08	6.14	244400
2003-11-24	6.11	6.23	6.10	6.23	318400
2003-11-25	6.23	6.35	6.23	6.32	408400
2003-11-26	6.41	6.56	6.39	6.47	290400
2003-11-28	6.50	6.58	6.50	6.54	158400
2003-12-01	6.54	6.76	6.54	6.64	327200
2003-12-02	6.64	6.78	6.60	6.65	394000
2003-12-03	6.78	7.00	6.76	6.84	575600
2003-12-04	6.88	6.88	6.79	6.82	385600
2003-12-05	6.65	6.74	6.55	6.59	277600
2003-12-08	6.60	6.99	6.60	6.99	192400
2003-12-09	7.00	7.06	6.75	6.76	173200
2003-12-10	6.76	6.81	6.70	6.74	53600
2003-12-11	6.78	6.99	6.78	6.95	182400
2003-12-12	7.39	7.55	7.34	7.38	392800
2003-12-15	7.54	7.59	7.40	7.47	539200
2003-12-16	7.20	7.23	6.88	7.01	277600
2003-12-17	7.03	7.36	7.03	7.25	396000
2003-12-18	7.26	7.37	7.21	7.22	543200
2003-12-19	7.38	7.38	7.26	7.31	192400
2003-12-22	7.45	7.56	7.32	7.32	148400
2003-12-23	7.38	7.43	7.31	7.35	234800
2003-12-24	7.50	7.58	7.46	7.58	81600
2003-12-26	7.58	8.54	7.58	8.28	416400
2003-12-29	8.50	8.61	8.13	8.14	660000
2003-12-30	8.23	8.23	8.00	8.06	216000
2003-12-31	8.13	8.18	7.64	7.64	234000
2004-01-02	7.70	7.99	7.65	7.95	398800
2004-01-05	8.10	8.45	8.10	8.38	748800
2004-01-06	8.38	8.44	8.25	8.41	210000
2004-01-07	8.47	8.73	8.10	8.61	406000
2004-01-08	8.61	8.61	8.30	8.39	290000
2004-01-09	8.39	8.43	8.28	8.28	308800
2004-01-12	8.19	8.19	7.90	8.10	770000
2004-01-13	8.04	8.13	7.89	7.99	711600
2004-01-14	8.25	8.37	8.19	8.29	407600
2004-01-15	8.26	8.44	8.26	8.30	378400
2004-01-16	8.24	8.24	7.85	8.00	308400
2004-01-20	8.00	8.11	8.00	8.07	338400
2004-01-21	7.98	8.47	7.98	8.26	431600
2004-01-22	8.32	8.32	8.13	8.19	234400
2004-01-23	8.19	8.25	8.13	8.13	359200
2004-01-26	8.09	8.19	8.07	8.10	251200
2004-01-27	8.10	8.10	7.51	7.58	589200
2004-01-28	7.69	7.84	7.38	7.38	525200
2004-01-29	7.44	7.50	7.06	7.21	550000
2004-01-30	7.18	7.35	7.17	7.25	313200
2004-02-02	7.28	7.35	7.24	7.27	554000
2004-02-03	7.29	7.29	7.15	7.20	201600
2004-02-04	7.20	7.20	6.88	6.93	419600
2004-02-05	6.90	7.08	6.88	7.04	566400
2004-02-06	7.06	7.57	7.03	7.57	864000
2004-02-09	7.57	7.60	7.34	7.47	256000
2004-02-10	7.50	7.57	7.42	7.47	125600
2004-02-11	7.55	7.56	7.46	7.54	370800
2004-02-12	7.56	7.68	7.53	7.64	454400
2004-02-13	7.78	7.78	7.64	7.74	550800
2004-02-17	7.74	7.97	7.71	7.85	349600
2004-02-18	7.96	7.96	7.85	7.85	194000
2004-02-19	7.82	7.95	7.55	7.56	706000
2004-02-20	7.56	7.57	7.35	7.54	457600
2004-02-23	7.60	7.81	7.54	7.54	352400
2004-02-24	7.57	7.72	7.55	7.72	179200
2004-02-25	7.64	7.88	7.31	7.43	412000
2004-02-26	7.56	7.74	7.46	7.54	380800
2004-02-27	7.50	7.74	7.50	7.60	173200
2004-03-01	7.60	7.99	7.60	7.85	482800
2004-03-02	7.79	7.99	7.76	7.76	204000
2004-03-03	7.50	7.83	7.50	7.75	157600
2004-03-04	7.74	7.75	7.63	7.70	179200
2004-03-05	7.65	7.98	7.65	7.88	190000
2004-03-08	7.93	7.93	7.86	7.86	59600
2004-03-09	7.93	7.94	7.55	7.57	324000
2004-03-10	7.57	7.66	7.53	7.58	330400
2004-03-11	7.48	7.57	7.43	7.53	103600
2004-03-12	7.49	7.57	7.47	7.56	168800
2004-03-15	7.56	7.62	7.39	7.48	396800
2004-03-16	7.48	7.54	7.41	7.46	109200
2004-03-17	7.50	7.62	7.50	7.56	314800
2004-03-18	7.58	7.58	7.35	7.38	104800
2004-03-19	7.40	7.40	7.28	7.28	132800
2004-03-22	7.25	7.25	6.80	6.98	374400
2004-03-23	6.98	7.11	6.75	7.03	338400
2004-03-24	7.10	7.24	7.10	7.15	139600
2004-03-25	7.18	7.34	7.18	7.25	202000
2004-03-26	7.31	7.50	7.26	7.31	232000
2004-03-29	7.35	7.62	7.35	7.50	324800
2004-03-30	7.27	7.46	7.27	7.37	266000
2004-03-31	7.43	7.53	7.43	7.52	585200
2004-04-01	7.69	7.77	7.64	7.72	515600
2004-04-02	7.73	7.85	7.73	7.80	293200
2004-04-05	7.81	7.93	7.74	7.81	220800
2004-04-06	7.88	8.00	7.80	7.83	226800
2004-04-07	7.77	7.85	7.59	7.79	147200
2004-04-08	7.76	7.76	7.69	7.69	51200
2004-04-12	7.50	7.84	7.50	7.75	114400
2004-04-13	7.81	7.90	7.75	7.75	209600
2004-04-14	7.75	7.75	7.58	7.63	183200
2004-04-15	7.65	7.66	7.51	7.51	160800
2004-04-16	7.54	7.88	7.54	7.71	209200
2004-04-19	7.72	7.75	7.63	7.69	70400
2004-04-20	7.73	7.86	7.70	7.71	123200
2004-04-21	7.76	7.81	7.66	7.79	145600
2004-04-22	7.79	7.83	7.45	7.45	455200
2004-04-23	7.50	7.80	7.50	7.80	232800
2004-04-26	7.83	7.83	7.73	7.75	79600
2004-04-27	7.73	7.84	7.73	7.82	162000
2004-04-28	7.75	7.83	7.70	7.80	197200
2004-04-29	7.81	7.81	7.44	7.52	196800
2004-04-30	7.46	7.46	7.25	7.25	247600
2004-05-03	7.25	7.70	7.10	7.51	474000
2004-05-04	7.25	7.78	7.25	7.78	173200
2004-05-05	7.75	8.28	7.75	8.17	366800
2004-05-06	8.19	8.19	7.82	7.82	228800
2004-05-07	7.82	7.82	7.71	7.72	110000
2004-05-10	7.65	7.65	7.38	7.41	187600
2004-05-11	7.34	7.60	7.34	7.50	196800
2004-05-12	7.50	7.50	7.19	7.31	223200
2004-05-13	7.34	7.49	7.33	7.43	100400
2004-05-14	7.25	7.25	6.49	6.50	958000
2004-05-17	6.00	6.00	4.90	5.74	2886800
2004-05-18	6.35	6.75	6.25	6.55	1273600
2004-05-19	6.68	6.79	6.57	6.61	514000
2004-05-20	6.70	6.75	6.44	6.55	291600
2004-05-21	6.50	6.59	6.50	6.52	138000
2004-05-24	6.74	6.98	6.61	6.61	254000
2004-05-25	6.65	7.11	6.58	7.09	2086400
2004-05-26	7.03	7.03	6.91	6.99	214800
2004-05-27	7.03	7.12	6.92	7.04	1049200
2004-05-28	6.88	7.10	6.80	7.08	1168400
2004-06-01	7.02	7.02	6.92	7.00	76800
2004-06-02	6.88	6.88	6.63	6.74	904800
2004-06-03	6.61	6.69	6.58	6.65	448000
2004-06-04	6.69	6.90	6.69	6.87	267600
2004-06-07	6.99	7.19	6.98	7.17	614800
2004-06-08	7.17	7.19	7.04	7.18	217600
2004-06-09	7.20	7.20	7.09	7.14	420000
2004-06-10	7.23	7.43	7.19	7.37	302400
2004-06-14	7.35	7.35	7.11	7.24	871200
2004-06-15	7.28	7.44	7.27	7.38	458800
2004-06-16	7.39	7.39	7.30	7.36	319200
2004-06-17	7.36	7.36	7.25	7.29	196000
2004-06-18	7.23	7.23	7.11	7.11	103600
2004-06-21	7.05	7.15	7.01	7.07	170000
2004-06-22	7.08	7.08	6.81	6.84	239600
2004-06-23	6.76	6.76	6.14	6.67	1335200
2004-06-24	6.75	6.80	6.69	6.70	300400
2004-06-25	6.58	6.70	6.55	6.70	370800
2004-06-28	6.80	6.92	6.76	6.90	249600
2004-06-29	6.74	6.81	6.71	6.77	65600
2004-06-30	6.75	6.75	6.64	6.72	551600
2004-07-01	6.69	6.72	6.65	6.70	271200
2004-07-02	6.70	6.84	6.69	6.78	135200
2004-07-06	6.85	6.91	6.77	6.88	316800
2004-07-07	6.86	6.88	6.75	6.75	157600
2004-07-08	6.82	6.82	6.68	6.68	56400
2004-07-09	6.68	6.82	6.68	6.82	48000
2004-07-12	6.84	6.84	6.73	6.78	156400
2004-07-13	6.82	6.85	6.76	6.78	158000
2004-07-14	6.82	6.85	6.78	6.84	176400
2004-07-15	6.85	6.85	6.69	6.71	43600
2004-07-16	6.71	6.74	6.66	6.66	84800
2004-07-19	6.63	6.68	6.60	6.63	164000
2004-07-20	6.61	6.63	6.50	6.56	90400
2004-07-21	6.56	6.62	6.55	6.61	228000
2004-07-22	6.59	6.59	6.51	6.56	163600
2004-07-23	6.57	6.58	6.55	6.56	60000
2004-07-26	6.45	6.53	6.41	6.48	364000
2004-07-27	6.50	6.66	6.50	6.66	116800
2004-07-28	6.66	6.75	6.64	6.72	167200
2004-07-29	6.74	6.81	6.70	6.73	158400
2004-07-30	6.73	6.77	6.70	6.77	628400
2004-08-02	6.72	6.78	6.70	6.76	371600
2004-08-03	6.70	6.74	6.66	6.68	154400
2004-08-04	6.65	6.65	6.55	6.55	140000
2004-08-05	6.60	6.64	6.59	6.63	110800
2004-08-06	6.60	6.62	6.58	6.62	126800
2004-08-09	6.57	6.66	6.56	6.59	512000
2004-08-10	6.61	6.81	6.61	6.76	138000
2004-08-11	6.77	6.80	6.74	6.79	79200
2004-08-12	6.80	6.81	6.77	6.81	30000
2004-08-13	6.81	6.85	6.78	6.84	159200
2004-08-16	6.80	6.91	6.77	6.89	106400
2004-08-17	6.90	6.92	6.87	6.88	173600
2004-08-18	6.87	6.91	6.85	6.88	249200
2004-08-19	6.91	6.98	6.91	6.97	73200
2004-08-20	6.85	6.94	6.85	6.92	68800
2004-08-23	6.94	6.95	6.88	6.93	110800
2004-08-24	6.93	6.98	6.86	6.93	88400
2004-08-25	6.93	6.93	6.86	6.88	367200
2004-08-26	6.88	7.02	6.88	7.00	69200
2004-08-27	7.00	7.00	6.94	6.99	22000
2004-08-30	7.04	7.06	7.02	7.05	55200
2004-08-31	6.99	7.05	6.95	7.03	60000
2004-09-01	7.05	7.24	7.05	7.14	146000
2004-09-02	7.09	7.14	7.09	7.10	70400
2004-09-03	7.12	7.16	7.12	7.13	17600
2004-09-07	7.14	7.14	7.08	7.12	58400
2004-09-08	7.16	7.42	7.16	7.40	194400
2004-09-09	7.31	7.38	7.31	7.32	40800
2004-09-10	7.35	7.35	7.21	7.34	42400
2004-09-13	7.30	7.33	7.28	7.32	8800
2004-09-14	7.28	7.33	7.25	7.28	60800
2004-09-15	7.32	7.44	7.31	7.43	52400
2004-09-16	7.43	7.43	7.35	7.39	278400
2004-09-17	7.42	7.45	7.42	7.45	68400
2004-09-20	7.49	7.87	7.48	7.67	178000
2004-09-21	7.63	7.69	7.55	7.69	37200
2004-09-22	7.75	8.11	7.71	8.07	252800
2004-09-23	8.00	8.25	7.95	8.14	279200
2004-09-24	8.14	8.14	7.79	8.00	176400
2004-09-27	8.00	8.00	7.83	7.96	284400
2004-09-28	7.94	8.00	7.93	8.00	78800
2004-09-29	8.00	8.02	7.91	8.02	238800
2004-09-30	8.00	8.49	8.00	8.49	143600
2004-10-01	8.26	8.45	8.25	8.39	126800
2004-10-04	8.33	8.44	8.32	8.38	155600
2004-10-05	8.40	8.40	8.15	8.18	242400
2004-10-06	8.13	8.25	8.11	8.21	132400
2004-10-07	8.21	8.25	8.13	8.19	94800
2004-10-08	8.19	8.31	8.19	8.31	87600
2004-10-11	8.36	8.36	8.22	8.26	55600
2004-10-12	8.26	8.31	8.14	8.24	103200
2004-10-13	8.30	8.35	8.20	8.25	80400
2004-10-14	8.23	8.23	8.11	8.18	159600
2004-10-15	8.24	8.34	8.18	8.32	138000
2004-10-18	8.19	8.25	8.12	8.21	276800
2004-10-19	8.22	8.38	8.13	8.16	142000
2004-10-20	8.16	8.16	7.91	7.94	491600
2004-10-21	7.94	8.09	7.63	8.08	924000
2004-10-22	8.05	8.11	7.97	8.04	264000
2004-10-25	8.00	8.00	7.84	7.90	290800
2004-10-26	7.93	8.12	7.92	8.09	402000
2004-10-27	8.20	8.63	8.17	8.49	351200
2004-10-28	8.49	8.53	8.33	8.40	366800
2004-10-29	8.42	8.87	8.42	8.79	566800
2004-11-01	8.81	8.81	8.46	8.51	454000
2004-11-02	8.64	8.99	8.64	8.69	243200
2004-11-03	8.88	9.06	8.85	8.85	213600
2004-11-04	8.85	9.03	8.75	8.93	395600
2004-11-05	9.44	9.73	9.15	9.28	690400
2004-11-08	9.53	9.60	9.38	9.38	862000
2004-11-09	9.44	9.94	9.44	9.89	648000
2004-11-10	10.00	10.00	9.75	9.80	295600
2004-11-11	9.75	9.99	9.73	9.73	174400
2004-11-12	9.78	10.10	9.76	10.03	198400
2004-11-15	10.09	10.24	9.94	9.94	334400
2004-11-16	10.13	10.20	10.01	10.17	414400
2004-11-17	10.18	10.18	10.05	10.11	306000
2004-11-18	10.11	10.44	10.02	10.38	616000
2004-11-19	10.35	10.35	10.10	10.17	179200
2004-11-22	10.17	10.18	10.07	10.10	116000
2004-11-23	10.07	10.10	9.93	10.00	294800
2004-11-24	10.00	10.09	9.95	10.00	310000
2004-11-26	10.00	10.23	10.00	10.10	175600
2004-11-29	10.13	10.18	10.03	10.15	444000
2004-11-30	10.10	10.60	10.06	10.25	636400
2004-12-01	10.19	10.79	10.18	10.44	796000
2004-12-02	10.61	10.65	10.44	10.58	577200
2004-12-03	10.58	10.58	10.26	10.44	423600
2004-12-06	10.44	10.50	10.31	10.44	403200
2004-12-07	10.44	10.51	10.30	10.43	307600
2004-12-08	10.34	10.37	10.23	10.28	358000
2004-12-09	10.22	10.22	9.00	9.65	1887200
2004-12-10	9.63	9.76	9.51	9.64	571600
2004-12-13	9.70	9.78	9.58	9.71	444800
2004-12-14	9.71	9.78	9.63	9.66	163200
2004-12-15	9.67	10.03	9.63	10.00	159200
2004-12-16	10.06	10.07	9.76	10.00	194800
2004-12-17	10.03	10.16	9.90	10.06	214400
2004-12-20	10.13	10.15	10.05	10.13	96000
2004-12-21	10.13	10.65	10.08	10.55	275200
2004-12-22	10.55	10.57	10.45	10.57	530000
2004-12-23	10.71	10.92	10.70	10.77	672400
2004-12-27	10.83	11.13	10.81	10.95	394400
2004-12-28	11.08	11.19	11.03	11.05	78800
2004-12-29	11.04	11.19	10.96	11.18	160800
2004-12-30	11.18	11.25	11.16	11.23	213600
2004-12-31	11.20	11.47	11.20	11.34	234800
2005-01-03	11.40	11.47	11.30	11.44	287600
2005-01-04	11.44	11.44	10.75	10.75	594000
2005-01-05	10.60	10.60	10.06	10.31	1011600
2005-01-06	10.25	10.25	9.74	9.87	639600
2005-01-07	10.00	10.28	10.00	10.23	662800
2005-01-10	10.20	10.21	10.09	10.18	330800
2005-01-11	10.13	10.25	10.05	10.13	217200
2005-01-12	10.13	10.13	10.02	10.06	292000
2005-01-13	10.19	10.44	10.19	10.25	374800
2005-01-14	10.47	10.63	10.47	10.50	562800
2005-01-18	10.50	10.54	10.38	10.54	140800
2005-01-19	10.51	10.54	10.25	10.44	247600
2005-01-20	10.28	10.28	9.80	9.82	833600
2005-01-21	9.95	10.48	9.95	10.46	7170400
2005-01-24	10.25	10.31	10.18	10.25	3121200
2005-01-25	10.29	10.40	10.29	10.32	1069600
2005-01-26	10.43	10.44	10.33	10.38	1017600
2005-01-27	10.43	10.75	10.42	10.43	1681200
2005-01-28	10.50	10.57	10.42	10.50	654800
2005-01-31	10.85	11.13	10.77	11.13	757600
2005-02-01	11.10	11.18	10.80	11.17	777600
2005-02-02	11.17	11.19	10.96	11.14	380800
2005-02-03	11.28	11.29	11.16	11.16	355600
2005-02-04	11.13	11.20	11.02	11.19	213200
2005-02-07	11.14	11.31	11.14	11.25	203200
2005-02-08	11.20	11.36	11.20	11.36	234400
2005-02-09	11.45	11.60	11.34	11.34	400400
2005-02-10	11.28	11.28	11.20	11.22	272000
2005-02-11	11.22	11.25	11.06	11.14	510000
2005-02-14	11.38	11.38	11.19	11.33	491600
2005-02-15	11.29	11.54	11.27	11.53	746800
2005-02-16	11.54	11.55	11.28	11.29	223600
2005-02-17	11.38	11.38	11.23	11.25	244400
2005-02-18	11.25	11.25	10.89	10.94	470800
2005-02-22	10.94	10.94	10.77	10.82	676800
2005-02-23	10.88	11.12	10.88	10.99	490800
2005-02-24	10.96	11.11	10.90	11.11	264400
2005-02-25	11.13	11.43	11.10	11.41	578800
2005-02-28	11.50	11.77	11.50	11.76	1335600
2005-03-01	11.83	11.84	11.63	11.75	499600
2005-03-02	11.73	11.73	11.50	11.53	549600
2005-03-03	11.65	11.69	11.44	11.54	504800
2005-03-04	11.59	11.93	11.59	11.90	546400
2005-03-07	12.00	12.21	11.94	12.21	618800
2005-03-08	12.26	12.37	12.21	12.36	1355600
2005-03-09	12.43	12.50	12.14	12.16	462400
2005-03-10	12.13	12.13	11.88	11.95	554800
2005-03-11	11.96	12.06	11.90	12.06	498800
2005-03-14	12.00	12.06	11.61	11.82	558000
2005-03-15	11.71	11.73	11.49	11.60	700800
2005-03-16	11.60	11.62	10.90	11.22	1138800
2005-03-17	11.22	11.22	10.75	10.99	1067200
2005-03-18	10.95	11.13	10.94	10.98	525200
2005-03-21	10.85	10.86	10.43	10.67	1250800
2005-03-22	10.54	10.64	10.24	10.28	1260400
2005-03-23	9.88	10.09	9.70	10.00	1889200
2005-03-24	10.00	10.39	10.00	10.28	809200
2005-03-28	10.35	10.36	10.20	10.26	372400
2005-03-29	10.26	10.34	10.11	10.14	1031200
2005-03-30	10.19	10.28	10.18	10.25	239200
2005-03-31	10.31	10.58	10.31	10.51	568000
2005-04-01	10.65	10.74	10.41	10.46	533600
2005-04-04	10.50	10.75	10.41	10.69	414000
2005-04-05	10.62	10.68	10.52	10.54	403600
2005-04-06	10.71	11.06	10.71	11.05	606800
2005-04-07	11.10	11.29	11.08	11.11	437200
2005-04-08	11.05	11.05	10.91	10.91	404800
2005-04-11	10.99	11.01	10.73	10.79	181600
2005-04-12	10.73	10.85	10.59	10.85	272400
2005-04-13	10.91	10.95	10.75	10.75	175200
2005-04-14	10.80	10.90	10.76	10.78	302000
2005-04-15	10.75	10.75	10.36	10.37	470400
2005-04-18	10.25	10.48	9.99	10.48	582400
2005-04-19	10.60	10.87	10.59	10.80	419600
2005-04-20	10.88	10.90	10.44	10.45	530400
2005-04-21	10.46	10.54	10.34	10.54	942400
2005-04-22	10.48	10.68	10.39	10.50	409200
2005-04-25	10.50	10.72	10.46	10.68	244000
2005-04-26	10.50	10.68	10.50	10.68	182400
2005-04-27	10.65	10.68	10.39	10.61	422800
2005-04-28	10.38	10.62	10.36	10.51	848800
2005-04-29	10.47	11.03	10.47	10.85	1191200
2005-05-02	11.03	11.08	10.73	10.82	1168400
2005-05-03	10.82	10.82	10.65	10.75	1948000
2005-05-04	10.74	10.97	10.71	10.87	937600
2005-05-05	10.93	11.08	10.82	10.84	532000
2005-05-06	10.85	10.93	10.71	10.78	407600
2005-05-09	10.75	10.87	10.72	10.77	739200
2005-05-10	10.74	10.92	10.43	10.49	870800
2005-05-11	10.46	10.59	10.42	10.59	321200
2005-05-12	10.60	10.65	10.28	10.32	267200
2005-05-13	10.37	10.60	10.37	10.45	482800
2005-05-16	10.40	10.53	10.40	10.45	130000
2005-05-17	10.44	10.56	10.40	10.40	440000
2005-05-18	10.40	10.76	10.40	10.74	946400
2005-05-19	10.79	10.79	10.67	10.71	126000
2005-05-20	10.69	10.78	10.63	10.70	99600
2005-05-23	10.65	10.75	10.63	10.69	302400
2005-05-24	10.73	10.75	10.54	10.58	214400
2005-05-25	10.50	10.56	10.17	10.28	317600
2005-05-26	10.28	10.60	10.28	10.49	375600
2005-05-27	10.44	10.58	10.39	10.54	424400
2005-05-31	10.50	10.55	10.42	10.47	323600
2005-06-01	10.51	10.58	10.33	10.50	392800
2005-06-02	10.48	10.55	10.48	10.52	392800
2005-06-03	10.46	10.56	10.39	10.41	282400
2005-06-06	10.50	10.56	10.40	10.54	493200
2005-06-07	10.88	11.08	10.56	11.01	1277200
2005-06-08	11.05	11.15	11.05	11.10	284800
2005-06-09	11.04	11.18	11.04	11.13	182400
2005-06-10	11.16	11.19	11.05	11.14	774800
2005-06-13	11.14	11.47	11.14	11.38	604400
2005-06-14	11.40	11.58	11.40	11.56	964400
2005-06-15	11.63	11.67	11.51	11.64	612000
2005-06-16	11.70	11.71	11.54	11.68	501200
2005-06-17	11.71	11.88	11.68	11.80	569600
2005-06-20	11.77	11.80	11.63	11.66	483600
2005-06-21	11.73	11.75	11.59	11.65	262000
2005-06-22	11.63	11.64	11.36	11.41	241600
2005-06-23	11.35	11.41	11.09	11.17	294000
2005-06-24	11.18	11.25	11.01	11.22	383600
2005-06-27	11.31	11.37	11.26	11.34	458000
2005-06-28	11.27	11.42	11.27	11.42	469200
2005-06-29	11.50	11.75	11.50	11.66	541200
2005-06-30	11.75	12.12	11.55	11.63	892000
2005-07-01	11.69	12.06	11.69	11.97	649600
2005-07-05	11.98	12.00	11.85	11.94	586400
2005-07-06	12.12	12.26	12.11	12.26	419600
2005-07-07	12.06	12.18	12.00	12.12	619200
2005-07-08	12.25	12.50	12.24	12.45	575200
2005-07-11	12.45	12.63	12.44	12.45	1198000
2005-07-12	12.38	12.40	12.12	12.12	648000
2005-07-13	12.13	12.18	11.78	11.80	683200
2005-07-14	11.81	11.86	11.72	11.76	688000
2005-07-15	11.76	11.76	11.31	11.40	992400
2005-07-18	11.46	11.56	11.46	11.52	615600
2005-07-19	11.69	12.00	11.58	11.91	487600
2005-07-20	12.04	12.12	11.99	12.12	520400
2005-07-21	12.10	12.21	11.50	11.60	728000
2005-07-22	11.65	12.17	11.65	12.00	633200
2005-07-25	12.36	12.68	12.33	12.68	1191200
2005-07-26	12.58	13.00	12.51	12.74	810000
2005-07-27	13.18	13.18	12.62	12.64	556400
2005-07-28	12.74	12.84	12.60	12.68	1076000
2005-07-29	12.68	12.83	12.45	12.70	548800
2005-08-01	12.64	12.75	12.50	12.66	646800
2005-08-02	12.66	12.94	12.66	12.94	475200
2005-08-03	12.94	13.01	12.85	12.98	185200
2005-08-04	13.04	13.06	12.73	12.74	372800
2005-08-05	12.75	12.75	12.00	12.36	1129600
2005-08-08	12.25	12.35	12.13	12.21	295600
2005-08-09	12.27	12.56	12.25	12.56	437600
2005-08-10	12.74	12.94	12.64	12.84	371600
2005-08-11	12.88	12.89	12.65	12.71	397200
2005-08-12	12.74	12.75	12.50	12.50	311200
2005-08-15	12.56	12.66	12.50	12.56	109200
2005-08-16	12.56	12.56	12.23	12.23	160800
2005-08-17	12.28	12.32	12.13	12.29	274400
2005-08-18	12.34	12.34	12.06	12.23	275600
2005-08-19	12.23	12.35	12.13	12.35	308400
2005-08-22	12.38	12.56	12.31	12.41	328000
2005-08-23	12.31	12.31	11.76	11.83	539200
2005-08-24	11.83	11.86	11.41	11.56	830800
2005-08-25	11.68	11.89	11.50	11.89	693600
2005-08-26	11.84	11.89	11.53	11.82	267200
2005-08-29	11.76	11.99	11.75	11.99	362400
2005-08-30	11.94	12.06	11.92	12.01	248800
2005-08-31	12.05	12.06	11.94	11.97	416800
2005-09-01	11.97	11.99	11.86	11.90	362400
2005-09-02	11.75	11.90	11.75	11.86	208000
2005-09-06	11.88	11.97	11.80	11.85	732800
2005-09-07	11.81	11.91	11.78	11.86	555200
2005-09-08	12.00	12.00	11.88	11.89	173600
2005-09-09	12.03	12.06	11.94	11.96	612400
2005-09-12	12.03	12.03	11.88	11.98	711200
2005-09-13	12.03	12.03	11.96	11.99	457600
2005-09-14	12.05	12.11	12.03	12.07	800800
2005-09-15	12.19	12.27	12.11	12.25	1007200
2005-09-16	12.28	12.75	12.28	12.70	1020400
2005-09-19	12.88	12.89	12.59	12.65	435600
2005-09-20	12.84	13.18	12.78	13.15	726800
2005-09-21	13.13	13.24	13.00	13.11	656800
2005-09-22	12.75	12.75	12.36	12.61	1031200
2005-09-23	12.50	12.69	12.50	12.59	982000
2005-09-26	12.63	12.79	12.53	12.62	310400
2005-09-27	12.68	12.73	12.65	12.69	508800
2005-09-28	12.76	12.90	12.76	12.80	693200
2005-09-29	12.75	12.90	12.67	12.80	444800
2005-09-30	12.75	12.83	12.74	12.80	377200
2005-10-03	13.25	13.65	13.15	13.50	3329600
2005-10-04	13.68	13.69	13.52	13.60	1638800
2005-10-05	13.58	13.58	13.00	13.00	1226800
2005-10-06	13.04	13.04	12.51	12.55	1437600
2005-10-07	12.50	12.77	12.50	12.70	666800
2005-10-10	12.76	12.79	12.55	12.60	290000
2005-10-11	12.53	12.57	12.22	12.35	581200
2005-10-12	12.19	12.30	11.98	12.09	756800
2005-10-13	12.09	12.09	11.53	11.55	1374400
2005-10-14	11.25	11.69	11.14	11.55	1386400
2005-10-17	11.55	11.63	11.45	11.61	734400
2005-10-18	11.57	11.58	11.28	11.34	593600
2005-10-19	11.19	11.30	10.88	11.29	906800
2005-10-20	11.30	11.31	11.09	11.12	429600
2005-10-21	11.21	11.33	11.15	11.25	549600
2005-10-24	11.19	11.19	10.76	10.94	1222800
2005-10-25	10.95	10.97	10.75	10.79	908800
2005-10-26	10.88	10.88	10.74	10.75	1134800
2005-10-27	10.81	10.84	10.51	10.55	870800
2005-10-28	10.50	10.69	10.49	10.66	1216000
2005-10-31	10.68	11.11	10.68	11.05	1509200
2005-11-01	11.05	11.34	11.05	11.28	1060000
2005-11-02	11.34	11.52	11.30	11.50	666800
2005-11-03	11.51	11.61	11.46	11.49	543200
2005-11-04	11.55	11.56	11.19	11.19	415600
2005-11-07	11.22	11.31	11.13	11.20	399600
2005-11-08	11.30	11.50	11.26	11.43	574400
2005-11-09	11.35	11.60	11.31	11.45	326000
2005-11-10	11.40	11.47	11.27	11.37	524800
2005-11-11	11.82	12.20	11.79	12.00	4100000
2005-11-14	12.30	12.48	12.19	12.26	1303200
2005-11-15	12.48	12.48	12.15	12.20	1124800
2005-11-16	12.34	12.44	12.33	12.41	904000
2005-11-17	12.50	12.70	12.45	12.68	646400
2005-11-18	12.68	12.68	12.31	12.50	721200
2005-11-21	12.44	12.54	12.28	12.48	692400
2005-11-22	12.40	12.41	12.18	12.26	980800
2005-11-23	12.27	12.53	12.26	12.53	560400
2005-11-25	12.59	12.65	12.50	12.52	188800
2005-11-28	12.51	12.56	12.33	12.34	307600
2005-11-29	12.37	12.45	12.22	12.27	352000
2005-11-30	12.34	12.45	12.30	12.40	526400
2005-12-01	12.45	12.80	12.43	12.80	933600
2005-12-02	12.76	12.78	12.59	12.65	331200
2005-12-05	12.65	12.69	12.38	12.50	904800
2005-12-06	12.56	12.64	12.53	12.57	746400
2005-12-07	12.65	12.67	12.60	12.65	523200
2005-12-08	12.65	12.65	12.50	12.53	297200
2005-12-09	12.59	12.83	12.58	12.71	811200
2005-12-12	12.73	12.84	12.60	12.73	706800
2005-12-13	12.82	12.84	12.62	12.72	692400
2005-12-14	13.03	13.28	13.01	13.23	884400
2005-12-15	13.23	13.24	12.64	12.72	921200
2005-12-16	12.75	12.97	12.75	12.89	267600
2005-12-19	12.87	13.15	12.82	13.04	457600
2005-12-20	13.24	13.27	13.05	13.15	349600
2005-12-21	13.22	13.57	13.21	13.44	670000
2005-12-22	13.38	13.38	13.27	13.34	480000
2005-12-23	13.24	13.24	13.10	13.15	356400
2005-12-27	13.13	13.13	12.85	12.90	221600
2005-12-28	12.91	12.97	12.74	12.91	386400
2005-12-29	12.98	12.98	12.84	12.85	787200
2005-12-30	12.85	12.88	12.71	12.73	336800
2006-01-03	12.82	13.13	12.80	13.10	955200
2006-01-04	13.09	13.38	13.09	13.35	472000
2006-01-05	13.31	13.44	13.27	13.39	276800
2006-01-06	13.51	13.70	13.50	13.64	617600
2006-01-09	13.60	13.92	13.46	13.92	1231600
2006-01-10	13.69	13.69	13.40	13.58	774400
2006-01-11	13.50	13.67	13.43	13.65	450000
2006-01-12	13.66	13.83	13.51	13.57	478000
2006-01-13	13.57	13.74	13.46	13.51	289600
2006-01-17	13.46	13.48	13.25	13.30	514800
2006-01-18	13.08	13.23	13.06	13.07	994000
2006-01-19	13.25	13.53	13.21	13.47	448000
2006-01-20	13.47	13.57	13.15	13.16	521600
2006-01-23	13.06	13.35	13.06	13.29	399600
2006-01-24	13.23	13.57	13.23	13.51	625200
2006-01-25	13.50	13.78	13.50	13.74	1427600
2006-01-26	14.23	14.35	13.98	14.35	1050800
2006-01-27	14.37	14.65	14.18	14.30	770800
2006-01-30	14.44	14.47	14.00	14.21	578800
2006-01-31	14.33	14.93	14.26	14.86	567600
2006-02-01	14.72	14.85	14.56	14.70	1130800
2006-02-02	14.70	14.70	14.05	14.10	1006000
2006-02-03	14.10	14.36	13.76	14.08	642000
2006-02-06	14.25	14.31	14.03	14.19	635600
2006-02-07	14.35	14.35	13.85	14.03	609600
2006-02-08	13.97	14.14	13.84	14.12	280800
2006-02-09	14.23	14.52	14.23	14.40	350400
2006-02-10	14.46	14.50	14.01	14.17	608800
2006-02-13	14.17	14.56	14.10	14.16	1424000
2006-02-14	14.16	14.42	14.13	14.31	884400
2006-02-15	14.33	14.33	14.00	14.00	1034800
2006-02-16	14.07	14.37	14.05	14.32	422800
2006-02-17	14.32	14.44	14.20	14.21	2334400
2006-02-21	14.20	14.24	14.06	14.06	1903600
2006-02-22	14.06	14.07	13.40	13.50	1872800
2006-02-23	13.50	13.50	13.03	13.19	1755600
2006-02-24	13.04	13.38	12.88	13.37	900400
2006-02-27	13.38	13.60	13.38	13.51	574400
2006-02-28	13.57	13.68	13.23	13.30	679600
2006-03-01	13.50	13.75	13.43	13.75	720400
2006-03-02	13.72	13.88	13.69	13.71	497200
2006-03-03	13.72	13.93	13.53	13.90	477600
2006-03-06	13.94	13.94	13.56	13.58	697600
2006-03-07	13.50	13.50	13.10	13.16	1372400
2006-03-08	13.16	13.47	13.09	13.40	1791600
2006-03-09	13.53	13.57	13.12	13.12	719600
2006-03-10	13.20	13.25	13.13	13.15	879600
2006-03-13	13.28	13.30	13.16	13.19	682400
2006-03-14	13.16	13.26	13.10	13.23	622000
2006-03-15	13.23	13.29	13.15	13.25	764800
2006-03-16	13.28	13.54	13.26	13.49	1459200
2006-03-17	13.57	13.61	13.38	13.61	300000
2006-03-20	13.63	13.71	13.49	13.69	280800
2006-03-21	13.63	13.72	13.34	13.40	553600
2006-03-22	13.40	13.50	13.36	13.49	567600
2006-03-23	13.25	13.61	13.25	13.43	908000
2006-03-24	13.43	13.52	13.38	13.44	202000
2006-03-27	13.52	13.55	13.43	13.50	220800
2006-03-28	13.54	13.54	13.40	13.40	438000
2006-03-29	13.46	13.73	13.44	13.69	406400
2006-03-30	13.74	13.93	13.59	13.66	695200
2006-03-31	13.72	13.74	13.39	13.63	200000
2006-04-03	13.98	13.98	13.85	13.88	536000
2006-04-04	14.37	14.70	14.20	14.64	1237200
2006-04-05	14.71	14.71	14.37	14.49	500800
2006-04-06	14.63	14.67	14.30	14.49	305600
2006-04-07	14.32	14.38	14.19	14.23	417200
2006-04-10	14.25	14.38	14.25	14.34	517600
2006-04-11	14.31	14.33	14.00	14.06	444000
2006-04-12	13.94	13.95	13.78	13.83	1058000
2006-04-13	13.82	13.82	13.72	13.78	514000
2006-04-17	13.82	14.47	13.82	14.39	540800
2006-04-18	14.39	15.22	14.39	15.19	1029600
2006-04-19	15.19	15.24	15.02	15.23	1300000
2006-04-20	15.23	15.62	15.23	15.35	914800
2006-04-21	15.35	15.44	15.27	15.35	1239600
2006-04-24	15.13	15.13	14.28	14.36	2370800
2006-04-25	14.42	14.60	14.33	14.59	401200
2006-04-26	14.71	14.89	14.71	14.82	392000
2006-04-27	14.50	14.83	13.73	13.82	1894400
2006-04-28	13.89	14.86	13.89	14.71	1253600
2006-05-01	14.75	14.99	14.69	14.82	766000
2006-05-02	14.99	15.04	14.88	15.01	672000
2006-05-03	15.00	15.00	14.84	14.98	546400
2006-05-04	15.00	15.28	14.98	15.28	1264800
2006-05-05	15.38	15.39	15.13	15.29	1053200
2006-05-08	15.34	15.88	15.28	15.88	1750400
2006-05-09	15.81	15.81	15.53	15.71	721200
2006-05-10	15.68	15.85	15.64	15.72	584000
2006-05-11	15.72	15.90	15.18	15.37	887200
2006-05-12	15.25	15.48	14.83	15.48	1304000
2006-05-15	15.03	15.25	14.63	14.80	780400
2006-05-16	14.85	15.20	14.82	15.03	528400
2006-05-17	14.93	14.94	14.18	14.36	990400
2006-05-18	14.10	14.26	14.08	14.11	1148400
2006-05-19	14.08	14.42	13.68	14.42	961200
2006-05-22	13.88	14.03	13.34	13.95	1515200
2006-05-23	14.14	14.24	13.50	13.57	1598000
2006-05-24	13.45	13.47	13.04	13.29	1083200
2006-05-25	13.42	13.81	13.42	13.75	1161600
2006-05-26	14.00	14.09	13.84	13.87	644800
2006-05-30	13.82	13.83	13.26	13.29	984400
2006-05-31	13.28	13.28	12.91	13.24	830000
2006-06-01	13.17	13.46	12.97	13.46	1301200
2006-06-02	13.69	13.85	13.65	13.80	984400
2006-06-05	13.80	13.81	13.00	13.03	946400
2006-06-06	13.03	13.11	12.63	12.90	1298000
2006-06-07	12.79	12.89	12.59	12.60	782800
2006-06-08	12.50	12.50	11.26	11.80	3232800
2006-06-09	12.12	12.47	11.81	11.91	2996000
2006-06-12	11.41	11.69	11.25	11.29	2328400
2006-06-13	11.29	11.40	10.76	11.14	1699200
2006-06-14	11.14	11.44	11.14	11.44	1326000
2006-06-15	12.06	13.07	12.02	12.88	2737200
2006-06-16	12.88	13.00	12.35	12.49	1648400
2006-06-19	12.55	12.62	12.12	12.12	2129200
2006-06-20	12.14	12.64	12.10	12.34	765200
2006-06-21	12.37	12.84	12.37	12.70	998800
2006-06-22	12.70	12.81	12.54	12.58	658400
2006-06-23	12.55	12.81	12.34	12.73	1521600
2006-06-26	12.78	13.02	12.62	12.75	1114000
2006-06-27	12.71	12.76	12.28	12.36	921200
2006-06-28	12.33	12.48	12.30	12.39	661200
2006-06-29	12.53	13.24	12.47	13.24	1146000
2006-06-30	13.47	13.94	13.47	13.64	1221600
2006-07-03	13.49	13.74	13.48	13.65	824800
2006-07-05	13.65	13.75	13.21	13.53	649600
2006-07-06	13.48	13.73	13.46	13.57	620000
2006-07-07	13.42	13.42	13.25	13.25	563600
2006-07-10	13.27	13.63	13.21	13.25	503600
2006-07-11	12.87	12.96	12.66	12.95	1742000
2006-07-12	13.18	13.30	12.77	12.81	992400
2006-07-13	12.44	12.81	12.28	12.67	1006800
2006-07-14	12.40	12.54	12.26	12.41	654800
2006-07-17	12.00	12.34	11.92	12.00	1286000
2006-07-18	12.05	12.16	11.82	11.99	710400
2006-07-19	11.92	12.73	11.92	12.69	1492800
2006-07-20	12.73	12.81	12.34	12.38	536400
2006-07-21	12.27	12.27	12.00	12.10	362800
2006-07-24	12.38	13.08	12.38	13.06	1397200
2006-07-25	13.08	13.29	12.90	13.23	937600
2006-07-26	13.48	13.49	12.98	13.08	971200
2006-07-27	13.14	13.30	12.97	13.05	467200
2006-07-28	13.13	13.43	13.13	13.35	512000
2006-07-31	13.30	13.56	13.19	13.54	290800
2006-08-01	13.53	13.53	13.23	13.27	335200
2006-08-02	13.43	13.44	13.31	13.36	321600
2006-08-03	13.33	13.36	13.19	13.33	755200
2006-08-04	13.50	13.52	13.09	13.19	720000
2006-08-07	13.25	13.53	13.17	13.30	607600
2006-08-08	13.50	13.75	13.40	13.49	567600
2006-08-09	13.51	13.61	13.32	13.33	428000
2006-08-10	13.33	13.64	13.25	13.57	556000
2006-08-11	13.51	13.58	13.34	13.49	348800
2006-08-14	13.60	13.82	13.51	13.59	585600
2006-08-15	13.65	14.25	13.65	14.25	863200
2006-08-16	14.25	14.50	14.25	14.49	562800
2006-08-17	14.43	14.47	14.10	14.25	580400
2006-08-18	14.22	14.22	14.00	14.08	545200
2006-08-21	14.07	14.19	14.00	14.11	409600
2006-08-22	14.14	14.44	14.14	14.42	547200
2006-08-23	14.30	14.37	14.09	14.09	540800
2006-08-24	14.16	14.20	13.92	14.01	516000
2006-08-25	13.99	14.03	13.85	13.90	326400
2006-08-28	13.88	14.27	13.88	14.25	219200
2006-08-29	14.08	14.24	14.08	14.24	327200
2006-08-30	14.13	14.32	14.12	14.23	439600
2006-08-31	14.34	14.34	14.13	14.22	217600
2006-09-01	14.43	14.60	14.29	14.60	314000
2006-09-05	14.61	14.92	14.56	14.92	768800
2006-09-06	14.58	14.61	14.08	14.11	1316400
2006-09-07	13.88	14.09	13.78	13.99	1079200
2006-09-08	14.03	14.16	13.90	14.02	346400
2006-09-11	13.63	13.88	13.58	13.73	670800
2006-09-12	13.94	14.34	13.94	14.34	512400
2006-09-13	14.35	14.52	14.34	14.45	1059200
2006-09-14	14.51	14.90	14.51	14.82	699200
2006-09-15	14.86	14.94	14.63	14.77	434000
2006-09-18	14.79	15.05	14.78	15.02	645600
2006-09-19	14.95	14.95	14.31	14.54	650000
2006-09-20	14.60	14.89	14.60	14.80	587200
2006-09-21	14.94	15.22	14.53	14.67	534000
2006-09-22	14.44	14.58	14.28	14.32	682400
2006-09-25	14.36	14.56	14.15	14.46	794400
2006-09-26	14.56	14.86	14.56	14.86	578000
2006-09-27	15.06	15.19	14.87	15.19	698000
2006-09-28	15.22	15.31	15.13	15.19	619600
2006-09-29	15.15	15.46	15.14	15.26	644000
2006-10-02	15.31	15.35	15.14	15.23	306000
2006-10-03	15.09	15.15	14.96	15.03	427200
2006-10-04	14.88	15.41	14.79	15.41	596400
2006-10-05	15.41	15.88	15.40	15.88	531600
2006-10-06	15.82	15.88	15.64	15.88	395600
2006-10-09	15.88	15.94	15.75	15.82	372800
2006-10-10	15.85	16.00	15.69	16.00	439600
2006-10-11	16.00	16.13	15.88	15.90	516800
2006-10-12	16.36	16.59	16.07	16.59	785600
2006-10-13	16.59	17.10	16.59	16.98	773200
2006-10-16	17.35	17.52	17.23	17.33	1139200
2006-10-17	17.29	17.29	16.82	16.90	788800
2006-10-18	16.90	17.00	16.72	16.92	518000
2006-10-19	16.85	16.85	16.60	16.62	621200
2006-10-20	16.55	16.59	16.30	16.51	434000
2006-10-23	16.46	16.60	16.26	16.48	554800
2006-10-24	16.50	16.74	16.50	16.73	323200
2006-10-25	16.86	17.09	16.80	17.00	696800
2006-10-26	17.25	17.33	16.84	17.21	534000
2006-10-27	17.08	17.20	16.82	16.93	456000
2006-10-30	17.26	17.33	17.13	17.14	461200
2006-10-31	17.14	17.38	17.02	17.32	410800
2006-11-01	17.25	17.26	16.92	16.92	476800
2006-11-02	16.98	17.10	16.89	17.07	274000
2006-11-03	17.36	17.36	17.15	17.32	294800
2006-11-06	17.28	17.63	17.25	17.59	432000
2006-11-07	17.59	17.75	17.53	17.69	503600
2006-11-08	17.54	17.75	17.52	17.71	443600
2006-11-09	17.86	18.11	17.86	18.05	639600
2006-11-10	18.31	18.35	18.03	18.17	571200
2006-11-13	18.30	18.35	18.14	18.31	394400
2006-11-14	18.49	18.74	18.41	18.66	1400400
2006-11-15	18.80	18.85	18.38	18.50	1087200
2006-11-16	19.31	19.43	19.04	19.16	1195200
2006-11-17	19.00	19.00	18.53	18.75	1224000
2006-11-20	18.50	18.75	18.11	18.25	1831600
2006-11-21	18.31	18.38	18.17	18.28	1137200
2006-11-22	18.40	18.62	18.28	18.59	428400
2006-11-24	18.84	18.84	18.64	18.81	175600
2006-11-27	18.56	18.96	18.39	18.40	1116400
2006-11-28	18.13	18.47	18.07	18.44	570000
2006-11-29	18.45	18.85	18.45	18.85	600400
2006-11-30	19.13	19.13	18.76	19.00	525200
2006-12-01	19.13	19.25	18.79	19.01	570000
2006-12-04	18.90	19.03	18.81	19.03	526000
2006-12-05	19.00	19.13	18.87	19.10	679600
2006-12-06	19.10	19.10	18.87	18.97	554400
2006-12-07	19.22	19.24	18.86	18.89	571600
2006-12-08	18.88	19.00	18.77	18.82	641600
2006-12-11	18.04	18.38	18.03	18.35	1974800
2006-12-12	18.16	18.16	17.60	17.78	1284400
2006-12-13	17.94	18.05	17.88	17.95	1296800
2006-12-14	18.05	18.71	18.04	18.68	1258800
2006-12-15	18.68	18.96	18.67	18.90	796000
2006-12-18	19.00	19.08	18.70	18.83	683200
2006-12-19	18.80	18.82	18.32	18.54	746800
2006-12-20	18.28	18.41	18.13	18.29	902000
2006-12-21	18.25	18.28	17.53	17.85	1772400
2006-12-22	17.87	17.93	17.64	17.75	449600
2006-12-26	17.89	18.01	17.79	17.93	555600
2006-12-27	18.16	18.50	18.16	18.47	1366400
2006-12-28	18.69	19.14	18.65	19.01	1241200
2006-12-29	19.13	19.14	18.78	18.87	674400
2007-01-03	19.25	19.26	18.64	18.73	911200
2007-01-04	18.73	18.84	18.47	18.70	907600
2007-01-05	18.75	18.75	18.18	18.30	687200
2007-01-08	18.18	18.38	18.01	18.15	828000
2007-01-09	18.00	18.03	17.84	17.89	1044800
2007-01-10	17.85	17.86	17.50	17.74	1245600
2007-01-11	17.92	18.23	17.86	18.16	880800
2007-01-12	18.87	19.55	18.85	19.49	1820000
2007-01-16	19.56	20.00	19.53	19.54	1072400
2007-01-17	19.54	19.55	19.11	19.15	1027200
2007-01-18	19.28	19.30	18.56	18.66	1085200
2007-01-19	18.68	18.98	18.59	18.79	647600
2007-01-22	18.80	18.83	18.59	18.66	469600
2007-01-23	18.63	18.99	18.42	18.97	774800
2007-01-24	19.18	19.32	19.09	19.30	565600
2007-01-25	19.35	19.37	18.71	18.83	370400
2007-01-26	18.71	19.08	18.41	18.75	528000
2007-01-29	18.81	18.91	18.63	18.63	374800
2007-01-30	18.81	19.10	18.71	18.97	497200
2007-01-31	18.97	19.15	18.97	19.08	730000
2007-02-01	19.26	19.62	19.25	19.50	934800
2007-02-02	19.48	19.59	19.39	19.50	890000
2007-02-05	19.52	19.52	19.13	19.33	923600
2007-02-06	19.29	19.38	19.28	19.34	525200
2007-02-07	19.48	19.86	19.45	19.61	701600
2007-02-08	19.61	19.62	19.44	19.48	536800
2007-02-09	19.56	19.60	19.00	19.15	549200
2007-02-12	19.00	19.05	18.76	18.95	658520
2007-02-13	18.88	18.89	17.45	17.81	4999320
2007-02-14	17.50	18.11	17.50	17.96	1714880
2007-02-15	18.04	18.11	17.90	17.95	999600
2007-02-16	17.95	18.06	17.86	18.06	669600
2007-02-20	17.89	18.05	17.87	18.01	556400
2007-02-21	17.89	18.03	17.81	17.88	1413600
2007-02-22	17.75	17.77	17.54	17.72	1213200
2007-02-23	17.25	17.44	16.85	17.21	2658400
2007-02-26	17.15	17.23	16.70	16.86	1571100
2007-02-27	16.38	16.38	15.79	15.80	2701200
2007-02-28	16.00	16.80	15.95	16.59	2940000
2007-03-01	16.53	16.53	15.99	16.40	1722400
2007-03-02	16.13	16.61	16.00	16.09	1624000
2007-03-05	15.90	15.90	15.25	15.29	2654800
2007-03-06	15.75	16.29	15.75	16.23	1506400
2007-03-07	16.23	16.23	15.96	16.03	712800
2007-03-08	16.53	17.27	16.52	16.85	2270400
2007-03-09	16.85	16.87	16.50	16.60	674800
2007-03-12	16.61	16.80	16.52	16.72	684400
2007-03-13	16.72	16.74	15.96	16.04	1091600
2007-03-14	15.75	16.38	15.69	16.37	1410000
2007-03-15	16.13	16.49	16.10	16.18	758800
2007-03-16	16.18	16.18	15.79	16.00	1002000
2007-03-19	16.30	16.75	16.30	16.58	1488800
2007-03-20	16.67	17.07	16.63	16.93	1194000
2007-03-21	17.03	17.49	17.00	17.47	1014000
2007-03-22	17.76	17.94	17.62	17.66	1381600
2007-03-23	17.61	17.83	17.51	17.63	538400
2007-03-26	17.38	17.47	17.03	17.31	691600
2007-03-27	17.31	17.48	17.02	17.06	585600
2007-03-28	17.06	17.06	16.77	16.84	631600
2007-03-29	16.93	16.99	16.71	16.81	1022800
2007-03-30	16.25	16.30	15.84	16.11	3421600
2007-04-02	15.88	16.25	15.87	16.18	1230400
2007-04-03	16.56	16.67	16.37	16.56	598800
2007-04-04	16.73	16.73	16.34	16.44	393200
2007-04-05	16.50	16.77	16.49	16.77	708800
2007-04-09	16.96	17.05	16.83	16.91	1138800
2007-04-10	17.01	17.10	16.94	17.00	579200
2007-04-11	16.98	17.09	16.83	16.92	848000
2007-04-12	16.92	17.00	16.51	16.95	845600
2007-04-13	17.14	17.33	17.13	17.20	688000
2007-04-16	17.47	17.85	17.31	17.73	826900
2007-04-17	17.57	17.82	17.46	17.66	613200
2007-04-18	17.63	17.83	17.49	17.55	636400
2007-04-19	17.55	17.55	17.32	17.36	707600
2007-04-20	17.79	17.84	17.38	17.54	1479200
2007-04-23	17.53	17.73	17.53	17.59	596000
2007-04-24	18.38	18.46	18.03	18.20	1981600
2007-04-25	18.59	18.81	18.59	18.73	1885600
2007-04-26	18.97	18.97	18.63	18.67	1363200
2007-04-27	18.59	18.63	18.35	18.50	1048800
2007-04-30	18.50	18.57	18.13	18.16	857600
2007-05-01	18.40	18.40	17.97	18.11	906400
2007-05-02	18.38	18.66	18.15	18.57	918800
2007-05-03	18.50	18.64	18.38	18.61	490000
2007-05-04	18.61	18.63	18.42	18.54	589600
2007-05-07	18.54	18.54	18.26	18.29	544400
2007-05-08	18.29	18.29	18.13	18.21	674840
2007-05-09	18.21	18.61	18.19	18.40	452000
2007-05-10	18.40	18.50	18.00	18.05	732800
2007-05-11	18.11	18.50	18.02	18.45	482000
2007-05-14	18.45	18.50	18.23	18.27	406400
2007-05-15	18.41	18.66	18.23	18.30	636800
2007-05-16	18.69	19.10	18.53	19.05	1435200
2007-05-17	18.98	19.50	18.98	19.34	1702000
2007-05-18	19.51	19.62	19.46	19.53	922800
2007-05-21	20.01	20.58	19.95	20.49	2818800
2007-05-22	20.53	20.76	20.53	20.70	1356000
2007-05-23	21.00	21.00	20.47	20.52	1213200
2007-05-24	20.43	20.58	20.05	20.11	1067600
2007-05-25	20.13	20.60	19.97	20.55	1804400
2007-05-29	21.02	21.16	20.83	21.04	1249200
2007-05-30	20.55	21.24	20.45	21.13	1510800
2007-05-31	21.37	21.64	21.24	21.24	1366800
2007-06-01	21.44	21.64	21.40	21.64	668400
2007-06-04	21.63	22.10	21.53	21.78	902800
2007-06-05	21.84	21.94	21.63	21.91	598400
2007-06-06	21.52	21.52	20.84	20.87	2112800
2007-06-07	20.44	20.83	19.87	20.20	1299180
2007-06-08	19.95	20.74	19.94	20.68	1188800
2007-06-11	20.70	20.84	20.53	20.75	878400
2007-06-12	20.70	20.70	20.23	20.30	921600
2007-06-13	20.48	20.48	20.20	20.46	517600
2007-06-14	20.53	20.86	20.45	20.49	963600
2007-06-15	20.65	20.86	20.63	20.85	1065200
2007-06-18	20.81	20.93	20.60	20.70	584400
2007-06-19	20.95	21.15	20.77	21.09	1592400
2007-06-20	21.33	21.47	21.10	21.17	1392400
2007-06-21	21.08	21.18	20.88	21.12	906400
2007-06-22	21.10	21.10	20.63	20.77	762000
2007-06-25	20.77	20.83	20.37	20.51	820800
2007-06-26	20.58	20.73	20.28	20.32	742800
2007-06-27	20.32	20.53	20.10	20.53	1142000
2007-06-28	20.59	20.87	20.56	20.77	908400
2007-06-29	21.03	21.25	21.00	21.07	1463200
2007-07-02	21.14	21.50	21.13	21.50	1060000
2007-07-03	21.50	21.61	21.38	21.44	901600
2007-07-05	21.50	21.62	21.29	21.53	959200
2007-07-06	21.69	22.07	21.69	21.94	994800
2007-07-09	22.15	22.36	21.91	22.18	716800
2007-07-10	21.91	22.10	21.54	21.57	961200
2007-07-11	21.79	21.96	21.56	21.90	546400
2007-07-12	22.48	22.89	22.46	22.89	930800
2007-07-13	23.13	23.41	23.07	23.26	1083600
2007-07-16	23.25	23.26	22.98	23.16	756000
2007-07-17	23.45	23.45	22.90	23.07	1013600
2007-07-18	22.95	23.05	22.11	22.17	8858800
2007-07-19	22.45	23.04	22.45	23.00	3222800
2007-07-20	22.88	23.18	22.78	22.93	2582400
2007-07-23	23.18	23.25	22.90	23.05	2158800
2007-07-24	23.05	23.09	22.53	22.68	2904000
2007-07-25	22.91	22.96	22.29	22.48	2860800
2007-07-26	22.26	22.35	20.93	21.47	3650000
2007-07-27	21.48	21.91	21.03	21.03	1974400
2007-07-30	21.46	22.06	21.40	21.89	2049600
2007-07-31	22.17	22.44	21.59	21.65	1930000
2007-08-01	21.38	21.43	20.88	21.25	2344000
2007-08-02	20.75	21.65	20.67	21.45	1022400
2007-08-03	21.45	21.59	20.43	20.43	1900400
2007-08-06	20.86	21.31	20.34	21.31	3183600
2007-08-07	21.33	21.65	20.79	21.38	1633600
2007-08-08	21.62	22.21	21.55	22.00	1872000
2007-08-09	21.23	21.33	20.46	20.68	2173200
2007-08-10	20.26	21.35	20.17	20.98	1438800
2007-08-13	21.52	21.59	21.07	21.18	857600
2007-08-14	21.49	21.56	20.65	20.71	1415200
2007-08-15	20.50	20.96	19.83	19.89	2194800
2007-08-16	19.38	19.83	17.73	19.38	4682000
2007-08-17	20.32	21.31	20.32	20.99	3949200
2007-08-20	21.08	21.16	20.34	20.52	1602400
2007-08-21	20.00	20.52	19.90	20.21	1217200
2007-08-22	20.75	21.12	20.64	21.07	994000
2007-08-23	20.73	20.86	20.19	20.27	1534000
2007-08-24	20.30	21.11	20.26	21.08	979600
2007-08-27	21.13	21.25	20.83	21.01	584800
2007-08-28	21.25	21.50	20.31	20.35	1555200
2007-08-29	20.95	21.25	20.67	21.13	1389600
2007-08-30	21.04	21.13	20.75	20.76	1289200
2007-08-31	21.06	22.16	21.04	22.16	2215600
2007-09-04	22.11	22.34	21.94	22.13	925600
2007-09-05	21.91	21.95	21.44	21.59	1138400
2007-09-06	21.88	22.30	21.69	22.29	736400
2007-09-07	21.88	21.93	21.55	21.66	776800
2007-09-10	21.98	22.14	21.45	22.00	978400
2007-09-11	22.05	22.26	21.95	22.15	608000
2007-09-12	21.89	22.61	21.89	22.26	1410800
2007-09-13	22.60	22.60	22.29	22.48	1526800
2007-09-14	22.45	22.88	22.40	22.79	1001600
2007-09-17	22.69	22.72	22.19	22.45	743600
2007-09-18	22.65	24.28	22.63	24.12	1972800
2007-09-19	24.31	25.30	24.31	24.77	1859200
2007-09-20	24.58	25.00	24.45	24.55	879200
2007-09-21	24.94	25.25	24.77	25.25	960800
2007-09-24	25.49	26.36	25.33	25.74	1472000
2007-09-25	25.76	25.96	25.63	25.87	799200
2007-09-26	25.94	26.11	25.67	25.95	1343200
2007-09-27	26.63	26.69	26.11	26.41	1034800
2007-09-28	26.88	26.95	26.39	26.78	1660400
2007-10-01	26.50	27.28	26.47	27.23	1643200
2007-10-02	27.14	27.34	27.04	27.33	984800
2007-10-03	27.08	27.22	26.26	26.47	1731600
2007-10-04	26.50	26.81	26.30	26.70	722000
2007-10-05	27.05	27.91	26.88	27.74	1252800
2007-10-08	27.48	27.63	27.00	27.46	838000
2007-10-09	27.63	28.42	27.38	28.41	1017600
2007-10-10	28.00	28.23	27.73	27.96	1247200
2007-10-11	28.25	28.40	26.82	27.14	1693600
2007-10-12	27.03	29.03	26.69	28.99	2593200
2007-10-15	29.25	29.67	28.87	29.67	1750800
2007-10-16	29.55	29.86	25.94	26.66	8131400
2007-10-17	28.13	28.69	26.66	27.06	6289200
2007-10-18	26.25	27.21	25.85	26.95	2142000
2007-10-19	26.53	26.96	26.40	26.41	1528400
2007-10-22	26.10	27.38	25.83	27.17	1748000
2007-10-23	28.75	29.40	28.43	29.27	2928000
2007-10-24	29.29	29.52	28.31	29.39	1914800
2007-10-25	29.37	29.91	28.13	28.56	1974400
2007-10-26	29.16	31.73	29.16	31.46	3644800
2007-10-29	32.43	34.47	32.13	33.10	3560800
2007-10-30	32.60	32.75	32.17	32.62	1243200
2007-10-31	33.74	34.75	32.74	34.75	2753600
2007-11-01	33.74	34.31	33.40	33.63	2790000
2007-11-02	34.84	34.84	33.52	33.84	1694800
2007-11-05	32.50	33.23	32.14	32.66	1743060
2007-11-06	33.13	33.93	32.63	33.73	1880600
2007-11-07	32.30	33.05	31.50	31.50	1861460
2007-11-08	31.17	32.20	30.48	31.73	2326000
2007-11-09	31.45	31.46	29.83	29.99	2034000
2007-11-12	28.35	30.02	27.25	27.58	2491000
2007-11-13	29.15	31.45	29.15	31.24	2128180
2007-11-14	33.82	33.82	31.76	31.93	2024180
2007-11-15	32.00	32.11	29.90	30.58	2106820
2007-11-16	31.04	31.97	31.04	31.63	2664400
2007-11-19	31.04	31.46	30.19	30.39	1328400
2007-11-20	30.42	31.42	29.80	30.97	2072800
2007-11-21	30.04	30.04	28.64	29.12	1861600
2007-11-23	29.69	31.38	29.43	31.38	860800
2007-11-26	31.63	32.00	29.64	29.64	1815720
2007-11-27	30.21	31.75	30.02	31.66	2119800
2007-11-28	31.47	33.51	31.45	33.38	2614520
2007-11-29	32.95	34.00	32.76	33.33	1872560
2007-11-30	34.33	34.75	33.29	33.62	1835740
2007-12-03	33.75	33.91	32.78	33.24	1933300
2007-12-04	32.95	33.69	32.44	33.43	720400
2007-12-05	33.86	35.00	33.74	34.93	2455200
2007-12-06	34.31	35.74	34.05	35.46	3332100
2007-12-07	36.27	36.27	34.23	34.69	2000000
2007-12-10	34.68	35.03	34.42	34.69	1328540
2007-12-11	35.73	36.36	33.51	33.84	2440520
2007-12-12	34.85	35.80	33.51	34.18	2311520
2007-12-13	33.68	34.02	32.75	33.16	1380600
2007-12-14	33.04	33.76	32.54	32.90	1461340
2007-12-17	32.50	32.53	30.04	30.13	2442800
2007-12-18	31.27	31.65	30.20	31.35	2021720
2007-12-19	31.35	31.44	30.48	30.79	1131500
2007-12-20	31.02	31.20	30.28	30.69	1350640
2007-12-21	31.06	32.49	31.06	32.37	1085800
2007-12-24	32.45	33.31	32.25	33.10	580000
2007-12-26	32.94	33.64	32.75	33.58	1198400
2007-12-27	33.75	33.80	31.57	31.85	2715600
2007-12-28	32.81	33.09	32.39	32.91	1148500
2007-12-31	32.55	33.30	32.55	32.61	580100
2008-01-02	33.25	33.64	31.39	31.83	1759020
2008-01-03	32.27	32.43	31.70	32.09	1079260
2008-01-04	31.84	31.88	30.23	30.38	3053060
2008-01-07	31.12	32.56	30.85	32.37	3126160
2008-01-08	32.01	33.42	31.75	31.84	1949000
2008-01-09	32.43	33.25	32.07	32.96	2389680
2008-01-10	32.43	34.43	32.05	34.03	2828280
2008-01-11	34.03	34.21	33.24	33.63	2044720
2008-01-14	34.38	35.17	33.95	35.08	1946940
2008-01-15	34.67	34.67	32.47	32.57	2658440
2008-01-16	32.03	32.44	29.93	30.87	3747120
2008-01-17	31.37	32.05	28.81	29.24	3495480
2008-01-18	30.01	30.21	28.76	29.66	2928020
2008-01-22	25.00	29.50	25.00	28.28	3916500
2008-01-23	27.83	29.08	26.81	29.06	3551700
2008-01-24	29.25	29.37	27.88	28.91	2490220
2008-01-25	30.18	30.71	28.91	29.58	1834740
2008-01-28	29.21	29.90	28.75	29.83	1534160
2008-01-29	29.96	30.00	28.99	29.83	1721800
2008-01-30	30.13	30.26	28.75	29.37	1852380
2008-01-31	28.91	30.00	27.78	29.83	2160760
2008-02-01	28.51	30.49	28.28	30.25	1657360
2008-02-04	30.00	30.25	29.20	29.35	1553840
2008-02-05	28.70	29.19	27.72	27.72	3427920
2008-02-06	28.21	29.22	27.78	27.86	3461380
2008-02-07	27.85	28.95	27.54	28.34	2210440
2008-02-08	27.60	28.26	27.31	27.86	1372300
2008-02-11	27.16	27.25	26.31	27.02	4060100
2008-02-12	27.00	28.80	26.75	28.04	3273740
2008-02-13	28.50	29.29	28.28	29.27	2035840
2008-02-14	29.91	30.27	28.96	29.11	2022720
2008-02-15	28.98	29.47	28.69	29.28	1029080
2008-02-19	29.25	29.63	28.57	28.90	1696880
2008-02-20	28.62	29.46	28.27	29.25	1538940
2008-02-21	29.50	29.61	28.48	28.62	1136320
2008-02-22	28.47	28.47	26.78	27.87	2230640
2008-02-25	27.05	28.62	26.90	28.53	3059420
2008-02-26	27.88	28.41	27.54	28.30	2857460
2008-02-27	27.75	29.27	27.63	29.08	2914300
2008-02-28	28.88	28.95	28.24	28.32	2225340
2008-02-29	27.75	28.20	27.20	27.28	2581680
2008-03-03	26.68	26.96	25.78	25.92	3190860
2008-03-04	25.69	25.86	25.03	25.51	2983240
2008-03-05	26.08	26.50	25.04	26.44	1262320
2008-03-06	26.30	26.30	24.75	25.00	2736760
2008-03-07	24.53	24.69	23.67	23.79	3322240
2008-03-10	24.01	24.65	23.19	23.33	2289820
2008-03-11	25.75	26.35	24.78	26.28	4084460
2008-03-12	25.98	26.17	25.39	25.47	3027920
2008-03-13	24.65	25.05	24.35	24.53	4863240
2008-03-14	24.75	24.90	23.38	23.78	3784600
2008-03-17	22.33	22.87	21.32	22.02	4654920
2008-03-18	23.00	24.75	22.75	24.68	4773460
2008-03-19	24.79	24.80	22.93	23.00	3856740
2008-03-20	22.77	23.68	22.70	23.59	3171320
2008-03-24	24.86	26.49	24.58	25.48	3709900
2008-03-25	26.82	27.00	26.03	26.14	2499280
2008-03-26	26.21	26.38	25.30	25.44	1993260
2008-03-27	26.25	26.36	25.19	25.61	3119340
2008-03-28	25.89	26.12	25.18	25.34	1130520
2008-03-31	24.72	24.99	24.27	24.56	3480300
2008-04-01	24.43	26.03	24.43	26.03	3185800
2008-04-02	25.50	25.57	24.63	25.11	2138520
2008-04-03	24.47	25.07	24.17	24.67	2581380
2008-04-04	24.19	24.29	23.65	23.85	3239880
2008-04-07	24.38	25.59	24.27	25.28	4102000
2008-04-08	24.83	25.18	24.69	25.00	1515440
2008-04-09	25.64	26.00	24.94	25.05	1865040
2008-04-10	24.90	25.26	24.53	24.95	1119480
2008-04-11	24.53	24.53	23.82	24.06	1682480
2008-04-14	24.15	24.16	23.38	23.40	1431980
2008-04-15	24.10	24.52	23.91	24.51	1494440
2008-04-16	24.25	25.79	24.25	25.76	2634500
2008-04-17	25.78	26.12	25.04	25.69	2445160
2008-04-18	26.25	26.75	26.13	26.34	2444600
2008-04-21	27.00	27.01	26.18	26.89	2019380
2008-04-22	27.16	27.19	26.62	27.02	1748620
2008-04-23	26.96	26.99	26.35	26.71	1560920
2008-04-24	26.84	27.69	26.28	27.43	2010480
2008-04-25	28.00	28.72	27.74	28.72	2188820
2008-04-28	28.75	28.87	27.75	27.90	1115840
2008-04-29	28.40	28.50	27.84	27.96	1524600
2008-04-30	28.15	28.47	27.88	28.20	1311840
2008-05-01	28.20	29.56	28.13	29.48	2434800
2008-05-02	29.25	29.86	29.13	29.42	2626180
2008-05-05	29.15	29.54	28.94	29.21	1218780
2008-05-06	29.00	29.15	28.73	29.07	1719120
2008-05-07	28.58	28.90	27.25	27.38	1429580
2008-05-08	27.74	27.96	27.09	27.36	1132600
2008-05-09	26.88	26.90	26.38	26.72	1163380
2008-05-12	26.93	27.04	26.41	26.93	1634900
2008-05-13	26.85	26.96	26.43	26.64	1117820
2008-05-14	26.50	27.13	26.38	26.52	1450580
2008-05-15	26.50	27.59	26.49	27.46	1632900
2008-05-16	27.51	27.52	26.88	27.01	1233620
2008-05-19	27.28	27.81	27.00	27.32	1665680
2008-05-20	26.87	26.88	25.83	26.05	2332420
2008-05-21	25.65	26.07	24.51	24.69	2743500
2008-05-22	24.65	25.47	24.63	25.22	1341820
2008-05-23	24.86	25.15	24.65	24.88	892600
2008-05-27	24.35	24.49	24.00	24.40	1356200
2008-05-28	24.43	24.63	24.18	24.61	1409680
2008-05-29	24.02	24.58	24.00	24.41	1699480
2008-05-30	25.06	25.06	24.54	24.94	1269660
2008-06-02	24.38	24.38	23.22	23.59	3420740
2008-06-03	23.49	23.54	22.17	22.67	3110740
2008-06-04	21.85	22.64	21.84	22.27	2575480
2008-06-05	22.63	23.50	22.63	23.38	2997440
2008-06-06	22.80	22.80	21.61	21.65	3294840
2008-06-09	21.51	21.72	21.00	21.37	1677240
2008-06-10	20.69	21.15	20.53	20.93	2037840
2008-06-11	21.29	21.30	20.07	20.14	3298820
2008-06-12	20.92	21.53	20.70	21.03	3013180
2008-06-13	20.53	21.16	20.31	21.16	2380540
2008-06-16	21.32	21.56	21.16	21.44	2718680
2008-06-17	22.03	22.25	21.53	21.59	1873660
2008-06-18	21.35	21.35	20.50	21.03	2119920
2008-06-19	20.42	20.93	20.17	20.87	1394140
2008-06-20	19.95	20.10	19.56	19.94	4229320
2008-06-23	20.06	20.06	19.50	19.62	1922240
2008-06-24	19.15	19.53	18.21	18.95	5019540
2008-06-25	19.25	19.65	18.96	19.25	4565880
2008-06-26	19.00	19.00	18.01	18.19	4241760
2008-06-27	17.86	18.10	17.45	17.89	2506580
2008-06-30	17.63	18.14	17.34	17.92	3341040
2008-07-01	17.49	17.65	16.51	17.29	5211980
2008-07-02	17.90	18.59	17.60	17.60	4072200
2008-07-03	17.30	18.09	17.12	17.82	3184320
2008-07-07	17.68	18.13	17.32	17.83	3076900
2008-07-08	17.83	18.75	17.30	18.64	3372920
2008-07-09	19.07	19.46	18.34	18.34	4850740
2008-07-10	18.68	18.80	17.98	18.43	3591960
2008-07-11	18.25	18.26	17.30	17.79	4160800
2008-07-14	18.05	18.23	17.26	17.31	2483400
2008-07-15	16.23	17.13	15.30	16.58	7189180
2008-07-16	16.47	17.66	16.09	17.66	6380220
2008-07-17	17.92	18.95	17.34	18.89	6828760
2008-07-18	19.28	19.55	18.80	19.25	6761420
2008-07-21	19.82	20.19	19.41	19.57	3954600
2008-07-22	19.13	21.70	19.03	21.49	7616660
2008-07-23	21.88	23.00	21.60	23.00	7478780
2008-07-24	22.41	22.50	20.87	21.09	4173260
2008-07-25	20.94	20.95	20.27	20.75	3133460
2008-07-28	20.27	21.15	20.03	20.11	3532900
2008-07-29	19.12	20.55	19.00	20.46	4930480
2008-07-30	20.57	20.89	19.66	20.05	3042900
2008-07-31	19.64	20.01	19.20	19.55	3400520
2008-08-01	20.02	20.13	19.47	19.92	3609920
2008-08-04	19.75	20.22	19.30	19.94	3648360
2008-08-05	21.30	22.33	21.19	22.26	3844320
2008-08-06	21.96	22.31	21.63	22.24	2520320
2008-08-07	21.95	22.87	21.58	21.86	4815460
2008-08-08	22.59	23.45	22.42	23.06	3983800
2008-08-11	23.20	23.87	23.15	23.29	2422460
2008-08-12	22.75	22.75	21.94	22.06	2867720
2008-08-13	21.86	21.93	20.76	21.18	3764880
2008-08-14	21.11	21.29	20.70	21.00	3367340
2008-08-15	21.20	21.32	20.76	21.18	2160020
2008-08-18	21.58	21.58	20.54	20.70	2004160
2008-08-19	20.73	20.81	20.36	20.70	2067720
2008-08-20	21.05	21.72	20.93	21.46	1560140
2008-08-21	20.31	20.92	20.31	20.83	1646500
2008-08-22	21.06	21.47	21.04	21.38	1820880
2008-08-25	21.22	21.53	21.08	21.21	2812480
2008-08-26	21.50	22.38	21.49	21.99	1984700
2008-08-27	21.83	22.17	21.73	22.16	1757600
2008-08-28	21.88	22.83	21.88	22.71	3018540
2008-08-29	22.67	23.05	22.52	22.62	1837640
2008-09-02	23.20	24.24	23.20	23.80	3739160
2008-09-03	23.58	24.12	23.52	23.74	1417900
2008-09-04	23.13	23.49	22.33	22.59	2696060
2008-09-05	21.92	22.81	21.75	22.61	3160160
2008-09-08	23.96	23.96	22.91	23.53	4013100
2008-09-09	23.11	23.38	21.65	21.74	3535640
2008-09-10	21.90	22.62	21.53	22.17	2023700
2008-09-11	21.29	21.83	20.75	21.80	2751400
2008-09-12	21.50	22.12	21.06	21.88	1867280
2008-09-15	20.46	20.71	19.39	19.58	3632460
2008-09-16	19.41	20.41	18.93	20.31	5286740
2008-09-17	19.97	19.97	18.50	19.24	3472460
2008-09-18	19.76	21.62	18.83	21.40	4033900
2008-09-19	23.00	23.22	21.94	22.68	3327500
2008-09-22	21.79	22.80	21.50	21.69	3216900
2008-09-23	21.08	22.93	21.05	22.93	1565880
2008-09-24	22.85	23.88	22.56	23.67	1376900
2008-09-25	23.39	23.97	23.17	23.84	2141620
2008-09-26	22.63	23.29	22.25	22.87	1798320
2008-09-29	21.50	22.45	18.00	19.04	2817040
2008-09-30	20.01	21.44	20.01	21.24	1265760
2008-10-01	24.00	24.00	21.39	21.93	1118000
2008-10-02	21.40	21.63	21.00	21.63	864240
2008-10-03	21.94	22.87	20.78	21.50	1262300
2008-10-06	19.29	20.21	18.05	18.75	2685680
2008-10-07	18.50	18.50	17.24	17.61	2375560
2008-10-08	17.22	19.12	16.80	17.54	2310740
2008-10-09	17.93	18.25	15.50	16.59	3340640
2008-10-10	15.38	16.00	14.84	15.50	5360860
2008-10-13	17.75	18.57	16.53	18.47	5693820
2008-10-14	18.85	18.85	16.75	17.92	4720320
2008-10-15	17.83	17.83	15.25	15.55	3849560
2008-10-16	16.50	16.75	14.94	16.75	5270460
2008-10-17	15.50	17.00	15.43	16.37	3576420
2008-10-20	16.77	17.17	16.51	17.11	1876720
2008-10-21	16.75	17.07	15.94	16.07	2866660
2008-10-22	15.31	15.50	14.28	14.53	3536420
2008-10-23	15.03	15.44	14.45	15.14	3112320
2008-10-24	13.25	13.95	13.07	13.25	4076360
2008-10-27	13.16	13.75	13.05	13.05	2501360
2008-10-28	14.13	15.24	13.81	15.16	3225240
2008-10-29	14.25	15.10	14.06	14.52	4511600
2008-10-30	15.25	16.37	15.25	16.17	3664180
2008-10-31	16.37	16.91	16.25	16.40	2987600
2008-11-03	16.38	17.45	16.25	17.20	2100880
2008-11-04	17.72	18.67	17.50	18.52	2167060
2008-11-05	17.99	17.99	16.51	16.52	2830120
2008-11-06	15.68	16.77	15.59	15.73	2874140
2008-11-07	16.54	17.00	16.12	16.50	3288400
2008-11-10	17.27	17.27	16.33	16.58	6247380
2008-11-11	15.63	15.80	15.08	15.15	2160500
2008-11-12	14.50	14.68	13.68	13.88	3443100
2008-11-13	14.06	15.69	13.51	15.49	3686120
2008-11-14	14.91	15.45	14.50	14.50	3051200
2008-11-17	14.25	14.55	14.01	14.27	2244160
2008-11-18	14.01	14.35	13.30	13.94	2098140
2008-11-19	13.25	13.58	12.40	12.52	3065000
2008-11-20	12.30	12.33	11.27	11.31	2482720
2008-11-21	12.60	12.60	11.21	12.07	5006820
2008-11-24	12.24	14.15	12.02	13.64	3897400
2008-11-25	13.25	13.51	12.68	13.50	3200700
2008-11-26	13.51	14.79	13.34	13.55	7495300
2008-11-28	13.68	14.69	13.65	14.30	2294860
2008-12-01	13.98	13.98	12.63	12.71	2647000
2008-12-02	13.09	13.57	12.89	13.48	1756960
2008-12-03	13.05	14.05	13.05	13.83	1830200
2008-12-04	13.80	14.48	13.49	13.66	1699860
2008-12-05	13.30	14.75	13.08	14.69	2558060
2008-12-08	14.65	16.15	14.65	15.98	2923840
2008-12-09	15.53	15.88	15.03	15.28	2714520
2008-12-10	15.63	16.09	15.34	15.78	1473180
2008-12-11	15.63	16.67	15.63	16.05	3704260
2008-12-12	15.52	17.13	15.52	16.99	3379600
2008-12-15	16.80	17.32	16.33	16.60	2907440
2008-12-16	16.90	18.75	16.87	18.53	3924120
2008-12-17	18.49	18.49	17.60	18.08	2210380
2008-12-18	18.36	18.75	18.09	18.23	2751320
2008-12-19	18.50	18.52	17.75	17.92	2620200
2008-12-22	17.00	17.57	16.85	17.20	1829680
2008-12-23	17.03	17.19	16.14	16.36	2005480
2008-12-24	16.45	16.98	16.45	16.81	666380
2008-12-26	16.70	16.70	16.04	16.26	2206080
2008-12-29	17.17	17.84	16.71	17.82	2778060
2008-12-30	17.82	18.20	17.59	18.09	2767600
2008-12-31	17.75	17.92	17.53	17.85	1985780
2009-01-02	18.39	19.37	18.14	19.18	4261240
2009-01-05	18.97	19.17	18.17	18.48	3617020
2009-01-06	18.95	18.99	18.58	18.80	3701820
2009-01-07	17.37	17.37	16.58	16.85	4473560
2009-01-08	16.72	16.94	16.55	16.88	2356540
2009-01-09	17.25	17.40	16.76	17.05	1597740
2009-01-12	16.91	16.91	16.09	16.19	1650980
2009-01-13	16.06	16.92	16.06	16.62	1569060
2009-01-14	16.13	16.18	15.48	15.73	2505260
2009-01-15	15.35	15.77	14.42	15.30	3012920
2009-01-16	16.21	16.47	15.07	15.49	2009720
2009-01-20	14.75	14.75	13.70	13.77	2971240
2009-01-21	14.05	14.47	13.46	14.43	3261660
2009-01-22	13.93	14.63	13.61	14.09	1683460
2009-01-23	13.65	14.14	13.29	14.07	1620540
2009-01-26	14.09	14.83	14.06	14.23	1536700
2009-01-27	14.40	14.65	14.16	14.44	1165300
2009-01-28	14.88	15.99	14.76	15.66	2870100
2009-01-29	15.25	15.34	14.60	14.70	1454420
2009-01-30	15.06	15.16	14.28	14.42	1541520
2009-02-02	14.13	14.28	13.78	14.26	1125580
2009-02-03	14.49	14.60	14.00	14.48	1299240
2009-02-04	14.46	14.81	14.19	14.36	1109300
2009-02-05	14.56	15.06	13.75	14.76	1745040
2009-02-06	14.72	15.53	14.57	15.53	2544900
2009-02-09	15.13	15.94	15.13	15.74	1597740
2009-02-10	15.30	15.89	14.51	14.56	3574680
2009-02-11	14.86	15.44	14.78	15.11	1520200
2009-02-12	14.89	15.56	14.69	15.51	1826300
2009-02-13	15.21	15.50	14.83	15.13	2096700
2009-02-17	14.41	14.41	13.51	13.96	2722300
2009-02-18	14.10	14.18	13.33	13.58	2377860
2009-02-19	14.09	14.15	13.50	13.54	1532580
2009-02-20	13.01	13.77	12.86	13.57	2200280
2009-02-23	13.73	13.91	12.90	12.98	1700100
2009-02-24	13.20	13.95	12.85	13.92	3138100
2009-02-25	13.60	13.60	13.00	13.20	3626900
2009-02-26	13.40	13.40	12.90	12.94	3068860
2009-02-27	12.90	13.30	12.75	12.75	2993820
2009-03-02	12.44	12.50	11.69	11.85	3002820
2009-03-03	12.05	12.42	11.75	12.18	3806900
2009-03-04	12.53	12.84	12.22	12.65	2441760
2009-03-05	11.82	11.97	11.50	11.68	4102380
2009-03-06	11.94	12.10	11.55	11.93	2635480
2009-03-09	11.59	12.02	11.38	11.49	1656000
2009-03-10	11.88	12.80	11.85	12.75	2754740
2009-03-11	12.84	12.92	12.46	12.54	1638500
2009-03-12	12.25	12.86	12.07	12.83	2867640
2009-03-13	13.08	13.39	12.85	13.30	2830320
2009-03-16	13.38	13.85	13.06	13.09	2699060
2009-03-17	12.97	13.37	12.97	13.36	1554120
2009-03-18	13.36	14.00	12.92	14.00	2605700
2009-03-19	13.95	14.00	13.46	13.58	1997580
2009-03-20	13.28	13.63	12.76	12.92	2384360
2009-03-23	13.53	15.94	13.38	15.94	5650200
2009-03-24	15.52	15.68	15.01	15.01	3156780
2009-03-25	15.31	15.80	15.07	15.71	2331760
2009-03-26	15.82	16.00	15.51	15.99	1749320
2009-03-27	15.72	15.72	15.23	15.25	1689320
2009-03-30	14.39	14.67	13.87	13.96	2726500
2009-03-31	14.58	15.48	14.51	15.23	2223460
2009-04-01	15.25	15.69	14.86	15.60	2369760
2009-04-02	16.00	16.90	15.96	16.45	2527100
2009-04-03	16.58	16.90	16.22	16.88	1890160
2009-04-06	16.75	16.82	16.22	16.51	1856920
2009-04-07	16.25	16.38	15.93	15.93	1613120
2009-04-08	16.57	16.57	15.91	16.28	1563680
2009-04-09	16.98	17.40	16.79	17.38	1812380
2009-04-13	17.43	17.89	17.23	17.66	1562520
2009-04-14	17.48	18.05	17.22	17.31	3029060
2009-04-15	17.75	17.75	17.16	17.52	1532200
2009-04-16	17.33	17.96	17.00	17.78	2009680
2009-04-17	17.59	18.00	17.50	17.84	2251120
2009-04-20	17.38	17.38	16.63	16.78	2338100
2009-04-21	16.78	17.80	16.17	17.65	2178960
2009-04-22	17.11	17.81	16.98	17.27	1683120
2009-04-23	17.49	18.48	17.43	18.38	2225640
2009-04-24	18.53	18.97	18.38	18.81	1995860
2009-04-27	18.39	19.00	18.18	18.68	3030300
2009-04-28	18.03	18.81	18.02	18.46	3076620
2009-04-29	18.87	19.67	18.87	19.24	2566960
2009-04-30	19.57	19.57	18.45	18.51	2131260
2009-05-01	18.82	18.94	18.49	18.74	1028520
2009-05-04	20.08	20.67	19.50	20.67	2667740
2009-05-05	20.56	20.56	19.80	20.22	1997060
2009-05-06	20.18	20.50	19.93	20.19	1789360
2009-05-07	20.01	20.01	19.14	19.38	3207920
2009-05-08	19.57	20.38	19.53	20.05	2115940
2009-05-11	19.14	20.13	19.14	19.75	1531220
2009-05-12	20.31	20.50	19.64	19.70	2306680
2009-05-13	19.27	19.41	18.40	18.47	2351240
2009-05-14	18.56	19.32	18.50	19.20	1910880
2009-05-15	19.70	20.21	19.48	19.73	1637060
2009-05-18	23.07	24.71	23.00	23.93	8738980
2009-05-19	23.81	23.93	22.85	22.94	2469100
2009-05-20	23.44	23.67	22.43	22.57	2784200
2009-05-21	22.36	22.50	22.04	22.46	2237600
2009-05-22	22.75	23.25	22.46	22.95	1648720
2009-05-26	22.35	23.88	22.35	23.87	4265020
2009-05-27	24.28	25.44	23.65	23.68	4005920
2009-05-28	24.18	24.92	24.05	24.30	2600600
2009-05-29	24.62	25.00	24.42	24.88	2253060
2009-06-01	25.36	25.61	25.15	25.35	2516240
2009-06-02	24.74	25.49	24.64	25.32	3016160
2009-06-03	24.69	25.07	24.52	24.75	1970680
2009-06-04	25.17	25.57	25.07	25.51	2156880
2009-06-05	25.75	25.96	25.16	25.63	1713500
2009-06-08	25.18	25.18	24.54	24.83	2220060
2009-06-09	25.49	25.63	25.20	25.61	1445060
2009-06-10	26.40	26.88	26.25	26.79	2084520
2009-06-11	27.00	27.56	27.00	27.33	1346140
2009-06-12	26.89	27.20	26.53	26.68	1112120
2009-06-15	26.38	26.69	25.08	25.48	2790140
2009-06-16	26.21	26.42	25.50	25.65	1736560
2009-06-17	25.64	25.86	24.83	25.01	1843820
2009-06-18	25.20	26.03	25.02	25.68	1570120
2009-06-19	26.08	26.43	25.90	26.10	1751240
2009-06-22	25.91	25.91	24.23	24.27	1823160
2009-06-23	24.52	24.67	23.30	23.48	2878080
2009-06-24	23.84	24.59	23.84	24.24	1797980
2009-06-25	24.28	25.04	23.94	25.00	1242740
2009-06-26	25.82	26.65	25.60	26.48	2367380
2009-06-29	26.45	26.45	25.64	26.34	1055000
2009-06-30	26.01	26.05	25.45	25.78	1162820
2009-07-01	26.00	26.13	25.66	26.03	1105260
2009-07-02	25.57	25.71	25.23	25.49	1532340
2009-07-06	24.60	24.60	23.38	23.74	2820020
2009-07-07	23.98	24.06	23.48	23.49	1154080
2009-07-08	23.13	23.32	22.26	22.84	2077240
2009-07-09	23.37	23.63	23.07	23.27	1031540
2009-07-10	22.88	23.37	22.24	22.96	938880
2009-07-13	23.38	23.56	22.86	23.48	1037460
2009-07-14	23.34	23.38	22.56	22.99	1301760
2009-07-15	23.64	23.93	23.46	23.81	2168960
2009-07-16	23.19	23.81	23.19	23.69	770760
2009-07-17	24.12	24.33	23.90	23.95	921700
2009-07-20	24.40	25.67	24.40	25.54	2050120
2009-07-21	25.36	25.54	24.93	25.35	1730200
2009-07-22	25.11	25.11	24.31	24.77	2041340
2009-07-23	25.30	25.30	24.83	25.05	1410480
2009-07-24	24.17	24.63	23.76	24.01	2460180
2009-07-27	23.94	24.24	23.36	23.55	1805500
2009-07-28	23.37	24.20	22.91	23.17	2033400
2009-07-29	23.00	23.31	22.93	23.13	1078400
2009-07-30	23.95	24.37	23.88	24.04	1139360
2009-07-31	24.30	24.80	24.15	24.44	2030640
2009-08-03	25.00	25.36	24.91	25.28	1359680
2009-08-04	24.74	25.28	24.56	25.18	974880
2009-08-05	25.12	25.24	24.50	25.05	923780
2009-08-06	24.42	24.63	24.03	24.38	1328360
2009-08-07	23.89	24.82	23.88	24.61	2468940
2009-08-10	23.85	24.23	23.84	23.87	1669740
2009-08-11	23.59	23.62	23.08	23.22	1190460
2009-08-12	23.49	24.18	23.13	23.64	1431920
2009-08-13	24.19	24.25	23.71	24.12	968620
2009-08-14	24.03	24.34	23.57	24.26	1958620
2009-08-17	23.16	23.83	23.16	23.59	1165160
2009-08-18	24.03	24.85	24.03	24.45	1598000
2009-08-19	24.50	24.56	23.90	24.44	1259140
2009-08-20	24.56	25.13	24.56	25.05	850260
2009-08-21	25.24	25.38	24.97	25.15	1203160
2009-08-24	25.40	25.40	24.61	24.66	1103360
2009-08-25	24.82	25.24	24.76	24.81	753940
2009-08-26	24.70	24.82	24.36	24.54	934700
2009-08-27	24.54	24.54	23.88	24.41	1711920
2009-08-28	24.72	25.00	24.66	24.81	1352200
2009-08-31	24.98	24.99	24.50	24.63	1317800
2009-09-01	24.38	24.47	23.75	23.77	2192860
2009-09-02	23.63	24.25	23.63	24.01	1057200
2009-09-03	24.49	24.49	23.92	24.11	1087540
2009-09-04	24.17	25.02	24.17	24.87	1501600
2009-09-08	25.30	25.59	24.87	25.53	1759580
2009-09-09	25.37	25.95	25.28	25.88	1408580
2009-09-10	25.62	26.02	25.53	25.90	1318700
2009-09-11	25.56	26.25	25.56	25.99	1573040
2009-09-14	25.41	26.25	25.38	26.20	897020
2009-09-15	26.37	26.72	26.10	26.61	1179320
2009-09-16	26.79	27.35	26.68	27.34	1576360
2009-09-17	27.00	27.47	26.85	27.20	1047620
2009-09-18	27.12	27.34	27.09	27.14	1081920
2009-09-21	26.26	26.97	26.26	26.93	1060360
2009-09-22	27.33	27.72	27.26	27.60	1100300
2009-09-23	28.25	28.25	27.71	27.78	1508800
2009-09-24	28.25	28.75	27.72	27.92	1675640
2009-09-25	27.87	28.37	27.53	28.20	1027100
2009-09-28	27.71	28.86	27.71	28.79	765320
2009-09-29	28.16	28.79	28.16	28.71	816140
2009-09-30	29.23	29.91	28.79	29.59	1947880
2009-10-01	29.75	29.76	28.23	28.24	1899640
2009-10-02	28.17	28.59	27.98	28.42	835940
2009-10-05	28.69	28.92	28.27	28.82	1643700
2009-10-06	29.62	30.61	29.50	30.06	2163220
2009-10-07	29.70	29.99	29.19	29.37	1170380
2009-10-08	29.53	29.96	29.53	29.80	1116300
2009-10-09	29.63	29.79	29.17	29.30	1435300
2009-10-12	30.04	30.24	29.73	29.87	1019640
2009-10-13	30.22	30.22	29.62	29.95	1237700
2009-10-14	30.22	30.82	30.17	30.82	1868520
2009-10-15	30.71	31.70	30.43	31.70	1583300
2009-10-16	31.21	31.38	30.73	30.80	1058060
2009-10-19	31.21	31.37	30.79	31.31	1045820
2009-10-20	31.24	31.31	30.39	30.49	1083520
2009-10-21	30.21	30.21	29.47	29.47	1485120
2009-10-22	29.65	30.04	29.19	29.99	1225760
2009-10-23	30.06	30.31	29.49	29.63	1434420
2009-10-26	29.98	30.24	28.96	29.15	1683960
2009-10-27	28.76	29.43	28.50	28.53	1225620
2009-10-28	28.14	28.39	27.44	28.14	3245460
2009-10-29	28.48	29.35	28.34	29.28	1954560
2009-10-30	29.00	29.12	27.19	27.65	2531480
2009-11-02	27.68	28.49	27.59	28.03	2287540
2009-11-03	27.77	28.17	27.67	27.97	897300
2009-11-04	28.45	29.70	28.44	29.13	1839460
2009-11-05	29.30	29.79	29.30	29.73	639080
2009-11-06	29.44	30.23	29.43	30.09	1145120
2009-11-09	30.76	32.81	30.76	32.60	2782880
2009-11-10	32.23	32.52	32.05	32.44	1456440
2009-11-11	32.75	33.75	32.75	33.61	1632360
2009-11-12	33.25	33.25	32.00	32.12	2805040
2009-11-13	32.50	33.15	32.18	33.02	1875060
2009-11-16	33.22	34.23	33.22	34.13	1511780
2009-11-17	34.00	34.19	33.69	34.16	727300
2009-11-18	34.00	34.00	33.36	33.50	943040
2009-11-19	33.30	33.30	32.01	32.58	1257960
2009-11-20	33.10	33.54	32.89	33.53	1150180
2009-11-23	33.88	34.41	33.85	33.95	995120
2009-11-24	34.10	34.10	33.12	33.60	884060
2009-11-25	34.13	34.73	34.13	34.59	881460
2009-11-27	32.64	34.10	32.25	33.54	914060
2009-11-30	33.53	33.81	33.38	33.64	1360240
2009-12-01	34.30	34.58	33.88	34.15	1243200
2009-12-02	34.82	34.85	34.44	34.73	691280
2009-12-03	34.44	35.08	34.14	34.25	1084100
2009-12-04	35.00	35.06	34.21	34.84	1000300
2009-12-07	34.52	34.72	34.31	34.50	771040
2009-12-08	34.73	34.79	34.28	34.46	1131980
2009-12-09	34.20	34.52	33.20	33.56	2159120
2009-12-10	33.75	33.88	33.48	33.71	944880
2009-12-11	33.75	33.77	32.48	32.82	1839840
2009-12-14	33.34	33.37	32.66	33.06	724600
2009-12-15	32.43	32.43	31.90	32.02	1184140
2009-12-16	32.38	32.75	32.03	32.12	1019960
2009-12-17	31.73	31.97	30.64	30.79	1433980
2009-12-18	30.84	31.18	30.27	30.68	1274760
2009-12-21	31.00	31.23	30.80	31.22	767780
2009-12-22	30.94	31.63	30.84	31.62	1102300
2009-12-23	32.23	32.67	32.14	32.55	1071580
2009-12-24	32.91	32.91	32.38	32.56	389860
2009-12-28	32.84	32.84	32.46	32.78	935180
2009-12-29	32.53	32.75	32.45	32.45	414040
2009-12-30	32.38	32.45	32.10	32.38	339120
2009-12-31	32.44	32.76	32.44	32.52	251460
2010-01-04	33.19	33.37	32.91	33.37	846440
2010-01-05	33.19	33.51	33.13	33.51	762240
2010-01-06	33.13	33.77	33.13	33.66	516880
2010-01-07	33.39	34.22	33.38	34.20	1177460
2010-01-08	33.51	34.38	33.51	34.30	684640
2010-01-11	34.36	34.44	33.73	33.78	802340
2010-01-12	33.33	33.37	31.81	32.03	1922380
2010-01-13	32.57	32.57	31.86	32.33	1265300
2010-01-14	32.33	32.58	32.20	32.47	697040
2010-01-15	31.76	32.47	31.76	32.17	875240
2010-01-19	33.02	34.73	33.02	34.66	1860140
2010-01-20	34.44	34.44	33.66	34.12	719000
2010-01-21	33.63	33.63	32.43	32.60	1180820
2010-01-22	32.14	32.45	31.46	31.46	1279320
2010-01-25	32.25	32.49	31.63	32.12	848600
2010-01-26	31.51	31.61	30.84	30.94	1100400
2010-01-27	30.80	30.85	29.27	29.70	2271420
2010-01-28	30.17	30.34	28.79	29.02	1861720
2010-01-29	29.96	30.38	29.42	29.58	1817840
2010-02-01	30.13	30.16	29.42	29.91	994840
2010-02-02	29.61	30.14	29.55	30.10	525840
2010-02-03	30.67	30.97	30.26	30.40	792700
2010-02-04	29.91	29.91	28.93	28.95	1534900
2010-02-05	28.55	28.79	27.51	27.86	2809920
2010-02-08	28.00	28.02	27.46	27.71	1893500
2010-02-09	28.51	28.51	27.91	28.36	2665120
2010-02-10	28.65	29.09	28.50	28.71	885080
2010-02-11	28.88	29.14	28.37	29.10	656820
2010-02-12	28.71	29.05	28.55	28.94	325800
2010-02-16	28.95	29.73	28.93	29.47	1019960
2010-02-17	29.86	30.00	29.36	29.39	843920
2010-02-18	29.89	30.13	29.70	30.12	1437600
2010-02-19	29.63	30.26	29.63	30.20	899840
2010-02-22	30.08	30.44	30.04	30.28	796720
2010-02-23	30.25	30.30	29.91	29.91	1842300
2010-02-24	30.09	30.50	30.09	30.37	1125420
2010-02-25	30.00	30.24	29.78	30.24	1639760
2010-02-26	30.54	30.56	30.30	30.42	1106200
2010-03-01	30.58	30.81	30.49	30.63	779920
2010-03-02	31.16	31.51	30.93	31.19	1532040
2010-03-03	31.54	31.72	30.77	31.10	2763500
2010-03-04	31.16	31.36	30.84	31.18	1229440
2010-03-05	31.28	31.77	31.22	31.77	1305640
2010-03-08	31.92	31.99	31.51	31.72	886940
2010-03-09	31.72	31.90	31.42	31.74	683240
2010-03-10	32.24	33.28	32.02	33.20	2037160
2010-03-11	33.31	33.61	32.74	33.15	724700
2010-03-12	33.38	33.48	32.67	32.81	632480
2010-03-15	32.59	32.64	32.08	32.52	983760
2010-03-16	32.58	32.81	32.35	32.70	676580
2010-03-17	32.71	33.15	32.56	32.81	831340
2010-03-18	32.81	32.81	32.06	32.42	793280
2010-03-19	32.54	32.63	31.55	32.33	1993760
2010-03-22	32.13	33.09	32.00	32.91	1100700
2010-03-23	33.25	33.25	32.72	33.13	660540
2010-03-24	33.08	33.08	32.60	32.68	590660
2010-03-25	33.23	33.99	33.22	33.61	1685120
2010-03-26	33.92	34.23	33.35	33.72	1086820
2010-03-29	34.03	34.54	33.78	34.53	1269080
2010-03-30	34.20	34.31	33.79	34.10	809100
2010-03-31	34.05	35.24	34.05	34.85	1039560
2010-04-01	35.24	36.06	35.00	36.05	1918700
2010-04-05	36.37	36.65	36.06	36.38	986940
2010-04-06	36.30	36.72	36.14	36.52	839680
2010-04-07	36.35	36.76	35.83	36.06	905340
2010-04-08	35.70	36.30	35.32	36.10	835340
2010-04-09	36.42	36.97	36.42	36.93	727960
2010-04-12	36.69	37.25	36.45	36.95	800080
2010-04-13	36.83	36.88	35.88	36.07	1041080
2010-04-14	36.41	37.14	36.16	36.37	918880
2010-04-15	36.25	36.64	36.14	36.59	793340
2010-04-16	36.90	36.90	35.82	36.05	1757080
2010-04-19	35.76	36.65	35.76	36.52	1304220
2010-04-20	36.97	37.00	36.49	36.83	791200
2010-04-21	37.09	37.09	36.51	36.96	552160
2010-04-22	36.84	37.65	36.46	37.48	822640
2010-04-23	37.50	37.82	37.24	37.73	988060
2010-04-26	38.35	38.45	38.05	38.37	720940
2010-04-27	38.24	38.36	36.98	37.18	2072140
2010-04-28	37.46	37.69	37.08	37.40	683860
2010-04-29	37.88	38.95	37.88	38.85	850660
2010-04-30	39.09	39.09	37.28	37.28	1359760
2010-05-03	37.87	37.87	37.07	37.16	1076340
2010-05-04	36.30	36.57	35.21	35.43	1103040
2010-05-05	35.16	35.58	34.58	35.44	1280560
2010-05-06	34.88	35.40	32.76	34.06	1564580
2010-05-07	33.50	35.05	32.78	34.69	1922820
2010-05-10	36.72	37.50	36.19	37.41	1326280
2010-05-11	36.66	37.49	36.51	37.03	1248280
2010-05-12	37.41	38.04	37.26	37.95	1040040
2010-05-13	37.77	37.96	37.09	37.20	1788300
2010-05-14	36.72	36.86	35.80	36.60	1289680
2010-05-17	36.65	37.00	35.10	35.97	1310200
2010-05-18	35.76	36.05	34.59	35.00	1083460
2010-05-19	34.27	35.06	34.11	34.76	1196060
2010-05-20	34.02	34.20	32.97	33.23	1424680
2010-05-21	32.88	34.21	32.79	34.20	1157560
2010-05-24	33.83	34.05	33.37	33.47	1424760
2010-05-25	32.44	33.29	31.68	33.26	1705120
2010-05-26	33.68	34.07	32.60	32.65	1401040
2010-05-27	34.06	35.33	33.39	35.33	2071060
2010-05-28	35.34	35.40	34.37	34.75	950760
2010-06-01	33.30	34.90	33.30	34.19	1278600
2010-06-02	34.62	35.38	34.12	35.38	945640
2010-06-03	35.75	35.75	35.03	35.50	959880
2010-06-04	34.75	35.28	34.36	34.50	921480
2010-06-07	34.50	34.77	33.61	33.63	698220
2010-06-08	34.38	34.95	33.80	34.86	716380
2010-06-09	34.69	34.98	34.07	34.31	1215940
2010-06-10	35.23	36.14	35.23	36.02	1268740
2010-06-11	35.99	36.41	35.82	36.36	575700
2010-06-14	36.94	37.32	36.55	36.62	826180
2010-06-15	36.73	38.04	36.63	37.93	1415600
2010-06-16	37.49	38.56	37.25	38.16	1705140
2010-06-17	38.52	38.64	37.55	37.83	1193740
2010-06-18	37.75	37.85	37.40	37.63	1216300
2010-06-21	38.20	39.00	38.13	38.65	1627640
2010-06-22	38.26	38.55	37.75	37.82	1101400
2010-06-23	38.17	38.37	37.08	37.41	1011220
2010-06-24	36.95	36.95	36.02	36.44	1172020
2010-06-25	36.50	37.00	35.79	36.91	733740
2010-06-28	37.00	37.00	36.25	36.87	564900
2010-06-29	36.00	36.00	35.35	35.59	1215240
2010-06-30	35.58	36.16	35.40	35.74	1041500
2010-07-01	35.19	36.09	35.01	35.89	1453040
2010-07-02	35.90	36.02	35.38	35.51	598880
2010-07-06	36.25	37.30	35.69	36.04	1039860
2010-07-07	36.03	36.79	35.99	36.33	905140
2010-07-08	37.08	37.08	36.14	36.46	904180
2010-07-09	36.75	37.45	36.55	37.21	976080
2010-07-12	37.31	38.28	37.31	37.97	1052040
2010-07-13	38.45	38.73	37.78	38.00	1664120
2010-07-14	38.04	38.07	37.33	37.50	1599420
2010-07-15	37.67	37.67	36.79	37.10	1190360
2010-07-16	36.80	37.00	35.82	36.03	1363580
2010-07-19	36.67	37.31	36.13	36.85	1247800
2010-07-20	36.43	37.17	36.05	37.15	917980
2010-07-21	36.68	37.97	36.68	37.11	1346560
2010-07-22	38.09	38.24	37.77	38.21	771620
2010-07-23	37.62	38.25	37.45	38.18	905560
2010-07-26	37.96	38.44	37.76	38.37	1124420
2010-07-27	38.70	39.32	38.37	39.29	1868240
2010-07-28	39.30	39.88	39.09	39.67	1143400
2010-07-29	40.27	40.48	39.77	40.13	873120
2010-07-30	39.78	41.24	39.67	41.15	1214120
2010-08-02	41.16	41.88	41.12	41.35	1110160
2010-08-03	41.40	41.41	40.31	40.44	1656580
2010-08-04	40.56	40.77	40.17	40.54	986760
2010-08-05	40.11	40.75	40.00	40.59	935200
2010-08-06	40.25	40.43	39.72	40.41	682320
2010-08-09	40.50	40.75	40.34	40.43	688280
2010-08-10	40.26	40.55	39.88	40.44	1573900
2010-08-11	39.90	39.91	39.00	39.40	1104340
2010-08-12	39.00	39.68	39.00	39.58	567820
2010-08-13	39.65	39.86	39.33	39.64	509020
2010-08-16	39.58	39.89	39.52	39.63	763640
2010-08-17	40.25	40.62	39.83	39.83	736720
2010-08-18	40.45	41.85	40.45	41.61	1216920
2010-08-19	42.06	43.03	41.75	42.09	1727240
2010-08-20	41.99	42.24	40.95	41.45	762720
2010-08-23	41.45	41.50	40.79	40.84	649300
2010-08-24	40.48	41.00	40.25	40.47	1150100
2010-08-25	40.72	40.84	39.89	40.44	934240
2010-08-26	40.53	40.88	39.83	39.92	1078300
2010-08-27	39.51	40.65	39.50	40.62	1078700
2010-08-30	40.33	40.33	39.75	39.82	1125360
2010-08-31	39.88	40.58	39.64	39.95	1077100
2010-09-01	40.88	41.64	40.65	41.61	1139540
2010-09-02	41.53	41.89	41.46	41.84	863360
2010-09-03	42.35	42.43	41.63	42.40	889400
2010-09-07	42.01	42.01	40.74	40.87	1087360
2010-09-08	41.18	41.46	41.06	41.27	1102740
2010-09-09	42.18	42.18	41.44	41.74	557420
2010-09-10	41.84	42.24	41.43	42.14	522900
2010-09-13	43.02	44.16	42.76	43.99	1167280
2010-09-14	43.94	44.55	43.94	44.07	1157580
2010-09-15	44.49	44.75	44.39	44.52	868420
2010-09-16	44.56	45.00	44.38	44.92	1313100
2010-09-17	45.00	45.75	44.99	45.53	1281080
2010-09-20	46.00	46.45	46.00	46.28	1229400
2010-09-21	46.13	46.49	45.30	45.54	1104260
2010-09-22	45.81	46.31	45.01	45.24	1193800
2010-09-23	44.99	45.31	44.74	44.79	969480
2010-09-24	45.59	46.25	45.44	46.04	1244220
2010-09-27	45.62	45.74	45.12	45.13	805900
2010-09-28	45.40	45.56	44.84	45.25	1252520
2010-09-29	44.94	45.81	44.94	45.69	696700
2010-09-30	46.00	46.48	45.83	46.09	1060360
2010-10-01	46.69	47.25	46.59	46.92	1130760
2010-10-04	46.18	46.76	46.17	46.75	825320
2010-10-05	46.41	47.86	46.41	47.46	723200
2010-10-06	47.41	47.55	46.77	46.90	1039020
2010-10-07	46.90	47.10	46.53	46.79	466380
2010-10-08	46.99	47.14	46.66	46.81	699400
2010-10-11	46.58	46.75	46.17	46.40	811800
2010-10-12	46.04	46.31	45.74	46.11	945080
2010-10-13	46.76	47.53	46.50	47.12	1236120
2010-10-14	46.89	46.89	46.16	46.77	822700
2010-10-15	46.50	46.67	46.00	46.23	697160
2010-10-18	46.12	46.66	45.95	46.66	581360
2010-10-19	46.51	46.65	44.53	44.85	1039280
2010-10-20	45.49	45.49	44.75	44.83	894140
2010-10-21	45.49	45.49	44.01	44.45	1830260
2010-10-22	43.14	44.53	43.14	44.11	1031280
2010-10-25	44.28	44.34	42.88	42.95	1474780
2010-10-26	42.98	43.42	42.50	43.26	923440
2010-10-27	42.83	42.83	41.93	41.99	1214580
2010-10-28	42.57	43.89	42.38	43.73	1292780
2010-10-29	43.83	44.05	43.10	43.24	1099080
2010-11-01	43.97	44.79	43.82	44.65	834220
2010-11-02	44.75	45.00	44.19	44.87	736040
2010-11-03	45.19	45.25	44.28	44.80	444300
2010-11-04	45.64	46.46	45.38	46.43	823580
2010-11-05	46.32	47.24	46.00	46.70	565440
2010-11-08	45.93	46.41	45.75	46.35	585100
2010-11-09	46.89	47.06	46.09	46.25	652140
2010-11-10	46.00	46.79	46.00	46.45	499220
2010-11-11	45.78	46.20	45.71	46.17	475640
2010-11-12	45.50	45.92	44.50	45.12	701740
2010-11-15	45.51	46.67	45.50	46.01	542660
2010-11-16	45.75	45.75	44.50	44.57	816040
2010-11-17	44.77	45.72	44.77	45.24	1240240
2010-11-18	45.62	45.75	45.23	45.61	976900
2010-11-19	44.92	45.60	44.30	45.53	955900
2010-11-22	46.33	46.33	45.19	45.59	566580
2010-11-23	45.25	45.36	44.32	44.52	634860
2010-11-24	44.57	44.57	42.88	43.95	1288420
2010-11-26	43.94	45.06	43.39	44.56	691500
2010-11-29	44.44	44.44	43.82	44.09	571380
2010-11-30	43.71	44.98	43.61	44.09	1010140
2010-12-01	45.47	46.69	45.39	46.42	1115120
2010-12-02	46.85	47.37	46.75	47.20	534780
2010-12-03	46.98	47.17	46.68	47.02	242580
2010-12-06	46.69	46.91	46.42	46.69	328860
2010-12-07	46.96	47.13	44.63	44.78	1592920
2010-12-08	44.50	45.03	44.01	44.98	905520
2010-12-09	44.32	44.32	39.88	40.20	5322960
2010-12-10	41.41	41.84	40.76	41.77	3107880
2010-12-13	42.18	42.18	41.30	41.56	859120
2010-12-14	41.80	41.93	40.88	41.09	1192560
2010-12-15	40.59	40.71	38.06	39.63	2339900
2010-12-16	39.77	40.95	39.54	40.52	1486820
2010-12-17	40.46	41.11	39.84	41.11	1257940
2010-12-20	41.13	41.25	40.15	40.24	871640
2010-12-21	40.69	41.74	40.64	40.95	1218960
2010-12-22	40.89	41.75	40.77	41.70	725320
2010-12-23	41.70	41.70	41.01	41.37	397160
2010-12-27	41.41	41.69	41.10	41.27	232780
2010-12-28	41.61	41.97	41.45	41.53	362340
2010-12-29	42.07	42.36	42.07	42.13	607880
2010-12-30	41.88	42.46	41.80	41.90	272200
2010-12-31	42.01	42.32	41.77	41.78	539760
2011-01-03	8.49	8.62	8.42	8.48	5400580
2011-01-04	8.41	8.42	8.08	8.23	8616780
2011-01-05	8.18	8.29	8.10	8.16	4722620
2011-01-06	8.20	8.21	7.76	7.83	13447200
2011-01-07	7.79	7.79	7.53	7.66	13108120
2011-01-10	7.29	7.44	7.26	7.38	17114580
2011-01-11	7.50	7.55	7.40	7.43	15043200
2011-01-12	7.56	7.81	7.56	7.76	9165760
2011-01-13	7.53	7.74	7.52	7.73	9076180
2011-01-14	7.48	7.62	7.47	7.50	10598380
2011-01-18	7.55	7.59	7.48	7.50	7856800
2011-01-19	7.56	7.57	7.46	7.52	7731680
2011-01-20	7.60	7.61	7.45	7.53	6453200
2011-01-21	7.60	7.60	7.49	7.49	7884560
2011-01-24	7.60	7.60	7.44	7.48	8657040
2011-01-25	7.37	7.44	7.28	7.42	3355780
2011-01-26	7.42	7.42	7.33	7.37	5928900
2011-01-27	7.40	7.42	7.23	7.32	7259400
2011-01-28	7.34	7.36	6.95	7.02	16595000
2011-01-31	7.11	7.24	7.01	7.22	10504100
2011-02-01	7.22	7.39	7.15	7.31	6254500
2011-02-02	7.23	7.25	7.06	7.13	4410840
2011-02-03	7.20	7.25	7.18	7.20	2046980
2011-02-04	7.10	7.12	7.03	7.07	3353180
2011-02-07	7.10	7.22	7.03	7.18	2947820
2011-02-08	7.14	7.15	7.04	7.10	5899480
2011-02-09	7.18	7.18	6.99	7.05	8805620
2011-02-10	7.03	7.16	7.00	7.12	6504060
2011-02-11	7.18	7.47	7.17	7.41	7949700
2011-02-14	7.46	7.49	7.39	7.43	5311600
2011-02-15	7.43	7.59	7.40	7.52	6136180
2011-02-16	7.52	7.57	7.46	7.47	3811560
2011-02-17	7.64	7.65	7.56	7.59	3539140
2011-02-18	7.59	7.69	7.55	7.67	5437140
2011-02-22	7.53	7.61	7.33	7.40	5625620
2011-02-23	7.39	7.42	7.28	7.42	8987060
2011-02-24	7.32	7.36	7.25	7.28	7031700
2011-02-25	7.30	7.36	7.26	7.30	4214260
2011-02-28	7.37	7.39	7.31	7.36	2446980
2011-03-01	7.52	7.63	7.48	7.58	8199480
2011-03-02	7.55	7.63	7.55	7.61	4323040
2011-03-03	7.68	7.90	7.68	7.87	6479740
2011-03-04	7.81	7.97	7.78	7.94	4622960
2011-03-07	7.87	7.94	7.70	7.75	4315420
2011-03-08	7.85	8.04	7.79	7.96	5215900
2011-03-09	7.92	7.99	7.89	7.97	6637460
2011-03-10	7.79	7.85	7.63	7.70	3531960
2011-03-11	7.66	7.77	7.63	7.74	2850600
2011-03-14	7.85	7.85	7.68	7.80	2204680
2011-03-15	7.60	7.88	7.41	7.85	4513180
2011-03-16	7.85	7.88	7.62	7.71	7799000
2011-03-17	7.85	7.85	7.62	7.68	3290660
2011-03-18	7.76	7.77	7.71	7.77	4868700
2011-03-21	7.83	7.83	7.64	7.68	3280680
2011-03-22	7.67	7.70	7.64	7.68	1977160
2011-03-23	7.67	7.99	7.67	7.92	5310980
2011-03-24	7.90	8.12	7.90	8.09	5066380
2011-03-25	8.15	8.17	8.03	8.12	4964240
2011-03-28	8.23	8.24	8.11	8.15	3157400
2011-03-29	8.25	8.29	8.17	8.29	4308680
2011-03-30	8.32	8.47	8.32	8.37	4147320
2011-03-31	8.38	8.53	8.38	8.50	3684580
2011-04-01	8.50	8.67	8.50	8.62	6363200
2011-04-04	8.70	8.88	8.70	8.82	5312260
2011-04-05	8.74	8.87	8.72	8.81	3552020
2011-04-06	8.80	8.88	8.71	8.78	4523800
2011-04-07	8.73	8.80	8.48	8.58	6442860
2011-04-08	8.67	8.71	8.59	8.61	5518620
2011-04-11	8.47	8.54	8.36	8.49	3251860
2011-04-12	8.39	8.47	8.33	8.44	2588280
2011-04-13	8.66	8.80	8.66	8.69	5345620
2011-04-14	8.70	8.70	8.61	8.63	2046840
2011-04-15	8.70	8.70	8.48	8.51	2894520
2011-04-18	8.47	8.52	8.33	8.49	3113340
2011-04-19	8.54	8.70	8.54	8.64	2105740
2011-04-20	8.81	8.85	8.71	8.85	4208140
2011-04-21	8.89	8.89	8.69	8.75	2447060
2011-04-25	8.72	8.87	8.72	8.82	2213060
2011-04-26	8.85	8.87	8.75	8.85	2726520
2011-04-27	8.83	8.90	8.71	8.84	2937180
2011-04-28	8.75	8.81	8.63	8.68	2621560
2011-04-29	8.61	8.64	8.50	8.61	6516120
2011-05-02	8.55	8.61	8.40	8.50	3851380
2011-05-03	8.35	8.41	8.07	8.19	8525880
2011-05-04	8.22	8.26	8.05	8.16	3670000
2011-05-05	8.05	8.15	7.95	8.13	4037760
2011-05-06	8.30	8.37	8.22	8.23	5189240
2011-05-09	8.25	8.37	8.17	8.18	4397580
2011-05-10	8.14	8.19	8.06	8.13	4560160
2011-05-11	8.13	8.18	7.99	8.06	3899080
2011-05-12	7.95	8.03	7.89	7.99	2819780
2011-05-13	8.02	8.02	7.90	7.93	2850800
2011-05-16	7.89	7.96	7.83	7.86	2359340
2011-05-17	7.83	7.93	7.76	7.85	4126800
2011-05-18	7.89	7.98	7.80	7.95	3124560
2011-05-19	7.94	7.94	7.80	7.89	3336760
2011-05-20	7.93	7.94	7.84	7.86	4226040
2011-05-23	7.77	7.79	7.70	7.74	3253800
2011-05-24	7.75	7.81	7.70	7.77	3065520
2011-05-25	7.73	7.75	7.65	7.72	3126060
2011-05-26	7.77	8.10	7.70	8.04	8660000
2011-05-27	8.15	8.15	7.88	8.05	6389700
2011-05-31	8.18	8.19	8.05	8.14	4848140
2011-06-01	8.14	8.15	8.03	8.05	5628400
2011-06-02	8.10	8.14	8.04	8.12	3208560
2011-06-03	8.09	8.14	8.00	8.04	3557940
2011-06-06	8.12	8.24	8.08	8.12	3581800
2011-06-07	8.16	8.26	8.15	8.17	3660580
2011-06-08	8.17	8.19	8.11	8.17	4225100
2011-06-09	8.18	8.33	8.11	8.30	6431860
2011-06-10	8.18	8.25	8.08	8.19	4796660
2011-06-13	8.20	8.25	8.13	8.19	2661100
2011-06-14	8.24	8.27	8.19	8.26	4326860
2011-06-15	8.19	8.23	8.03	8.07	3948360
2011-06-16	8.11	8.16	7.95	8.03	3056800
2011-06-17	8.15	8.20	7.93	7.93	5096480
2011-06-20	7.83	7.94	7.75	7.88	4154680
2011-06-21	8.02	8.14	7.95	8.10	3875700
2011-06-22	8.04	8.05	7.93	7.93	3301260
2011-06-23	7.87	8.05	7.81	7.95	6424560
2011-06-24	8.09	8.25	8.09	8.19	5956940
2011-06-27	8.21	8.32	8.21	8.30	3560520
2011-06-28	8.33	8.45	8.28	8.43	3375040
2011-06-29	8.60	8.68	8.48	8.61	4634360
2011-06-30	8.68	8.89	8.64	8.82	6764540
2011-07-01	8.62	8.83	8.62	8.79	2458760
2011-07-05	8.81	9.04	8.81	9.01	7247860
2011-07-06	8.95	9.04	8.94	9.00	5783500
2011-07-07	9.12	9.17	9.08	9.13	3385020
2011-07-08	9.03	9.12	8.98	9.08	2588900
2011-07-11	8.95	8.95	8.76	8.80	3639240
2011-07-12	8.72	8.74	8.66	8.68	2819880
2011-07-13	8.85	8.99	8.73	8.91	4327760
2011-07-14	8.94	8.98	8.81	8.87	2333340
2011-07-15	8.87	8.95	8.83	8.90	2162400
2011-07-18	8.89	8.94	8.85	8.88	2954780
2011-07-19	8.81	9.09	8.81	9.08	2638880
2011-07-20	8.97	9.04	8.86	8.98	3381040
2011-07-21	8.90	9.00	8.84	8.89	1793580
2011-07-22	8.92	9.13	8.92	9.05	2222580
2011-07-25	9.15	9.20	9.02	9.09	4295288
2011-07-26	9.06	9.10	9.02	9.07	5048836
2011-07-27	9.08	9.08	8.79	8.79	3167004
2011-07-28	8.70	8.85	8.66	8.67	3385552
2011-07-29	8.61	8.75	8.58	8.69	3246236
2011-08-01	8.81	8.86	8.65	8.76	2444084
2011-08-02	8.60	8.66	8.54	8.59	4833348
2011-08-03	8.59	8.70	8.43	8.56	4603952
2011-08-04	8.40	8.45	8.16	8.16	5431896
2011-08-05	8.24	8.29	7.91	8.13	4269664
2011-08-08	7.89	7.96	7.58	7.60	8125620
2011-08-09	7.95	8.41	7.76	8.39	8911044
2011-08-10	8.32	8.34	7.97	7.99	4801264
2011-08-11	8.10	8.45	8.00	8.33	5132900
2011-08-12	8.25	8.31	8.11	8.27	3326756
2011-08-15	8.36	8.44	8.33	8.40	3395336
2011-08-16	8.22	8.22	7.94	8.12	6477384
2011-08-17	8.21	8.27	8.12	8.23	2594336
2011-08-18	7.95	7.95	7.78	7.85	6700648
2011-08-19	7.76	7.98	7.73	7.75	2880952
2011-08-22	7.88	7.89	7.72	7.74	2532892
2011-08-23	7.84	7.98	7.68	7.97	7671780
2011-08-24	7.90	7.96	7.73	7.84	5779816
2011-08-25	7.78	7.88	7.53	7.59	6613484
2011-08-26	7.55	7.60	7.38	7.58	3720356
2011-08-29	7.85	7.88	7.77	7.81	2150000
2011-08-30	7.88	8.31	7.88	8.17	6503580
2011-08-31	8.24	8.36	8.20	8.34	2302716
2011-09-01	8.39	8.46	8.33	8.34	3082340
2011-09-02	8.15	8.21	7.96	7.99	2371948
2011-09-06	7.81	8.09	7.81	8.09	2652940
2011-09-07	8.24	8.37	8.22	8.36	1938808
2011-09-08	8.22	8.41	8.21	8.36	2155164
2011-09-09	8.23	8.23	7.88	7.90	3677976
2011-09-12	7.71	7.75	7.50	7.70	4357648
2011-09-13	7.70	7.78	7.63	7.70	1268560
2011-09-14	7.77	7.87	7.60	7.82	2800192
2011-09-15	7.93	7.96	7.80	7.84	3258992
2011-09-16	7.84	7.91	7.69	7.86	3295192
2011-09-19	7.70	7.79	7.65	7.75	2928088
2011-09-20	7.82	7.96	7.81	7.83	3581248
2011-09-21	7.82	7.87	7.62	7.64	4241244
2011-09-22	7.41	7.41	6.88	7.10	8637016
2011-09-23	7.08	7.19	7.01	7.18	4720312
2011-09-26	7.17	7.29	7.04	7.29	2766852
2011-09-27	7.51	7.75	7.48	7.53	6166972
2011-09-28	7.52	7.58	7.33	7.35	3936880
2011-09-29	7.53	7.68	7.44	7.67	4492060
2011-09-30	7.52	7.52	7.25	7.29	4405808
2011-10-03	7.17	7.17	6.92	6.96	4778988
2011-10-04	6.87	7.06	6.61	7.03	5378180
2011-10-05	6.97	7.35	6.94	7.32	5166764
2011-10-06	7.35	7.51	7.28	7.50	3939404
2011-10-07	7.50	7.58	7.34	7.37	5055852
2011-10-10	7.57	7.72	7.49	7.65	3846160
2011-10-11	7.58	7.58	7.42	7.50	5321520
2011-10-12	7.63	8.08	7.63	7.87	6352804
2011-10-13	7.78	7.86	7.68	7.76	3915516
2011-10-14	7.88	7.90	7.73	7.79	4386192
2011-10-17	7.75	7.87	7.70	7.81	3526160
2011-10-18	7.84	8.00	7.74	7.95	4157320
2011-10-19	7.93	8.17	7.93	8.02	5658152
2011-10-20	7.95	7.99	7.69	7.73	3732160
2011-10-21	7.84	7.97	7.78	7.85	4959488
2011-10-24	7.98	8.07	7.83	8.02	2963380
2011-10-25	7.78	7.78	7.50	7.52	7142016
2011-10-26	7.65	7.73	7.53	7.61	2342592
2011-10-27	7.86	8.14	7.86	8.11	5313240
2011-10-28	7.96	8.15	7.96	8.11	7954744
2011-10-31	7.86	8.10	7.86	7.92	5309472
2011-11-01	7.63	8.01	7.61	7.84	3625260
2011-11-02	7.94	8.07	7.90	8.01	2172444
2011-11-03	8.00	8.03	7.79	8.00	5838976
2011-11-04	7.79	7.94	7.69	7.75	3448160
2011-11-07	7.73	7.84	7.68	7.81	1731948
2011-11-08	7.89	7.96	7.77	7.93	1972620
2011-11-09	7.66	7.67	7.37	7.37	2944784
2011-11-10	7.52	7.53	7.23	7.28	4632752
2011-11-11	7.36	7.51	7.31	7.50	3674452
2011-11-14	7.47	7.51	7.32	7.41	2990172
2011-11-15	7.24	7.46	7.24	7.40	1464420
2011-11-16	7.32	7.49	7.29	7.37	2349184
2011-11-17	7.26	7.29	6.92	6.97	3177500
2011-11-18	7.03	7.03	6.89	6.97	1866476
2011-11-21	6.80	6.80	6.58	6.64	4515196
2011-11-22	6.67	6.71	6.49	6.55	5829680
2011-11-23	6.47	6.48	6.27	6.30	3311448
2011-11-25	6.34	6.48	6.33	6.45	2606592
2011-11-28	6.76	6.82	6.58	6.64	8469192
2011-11-29	6.60	6.72	6.55	6.64	4114136
2011-11-30	6.86	6.92	6.84	6.92	4638116
2011-12-01	6.91	7.04	6.83	6.86	3741312
2011-12-02	7.03	7.30	7.03	7.19	6323860
2011-12-05	7.19	7.29	7.15	7.22	5098288
2011-12-06	7.19	7.22	7.09	7.20	2366908
2011-12-07	7.14	7.16	7.03	7.13	4197312
2011-12-08	7.03	7.08	6.91	6.97	5706840
2011-12-09	6.94	7.07	6.85	7.07	5673216
2011-12-12	6.78	6.78	6.59	6.70	5488492
2011-12-13	6.71	6.85	6.68	6.78	5152088
2011-12-14	6.67	6.67	6.53	6.57	5667740
2011-12-15	6.74	6.82	6.60	6.61	4995900
2011-12-16	6.40	6.43	6.26	6.30	12583232
2011-12-19	6.29	6.30	6.12	6.19	7271924
2011-12-20	6.33	6.46	6.31	6.41	7417268
2011-12-21	6.49	6.57	6.40	6.48	4779764
2011-12-22	6.63	6.71	6.51	6.54	3399044
2011-12-23	6.50	6.59	6.47	6.57	1684540
2011-12-27	6.57	6.66	6.57	6.59	2422320
2011-12-28	6.57	6.58	6.44	6.48	3027944
2011-12-29	6.43	6.47	6.37	6.47	2206184
2011-12-30	6.44	6.64	6.39	6.57	2641740
2012-01-03	6.76	6.81	6.74	6.78	3214632
2012-01-04	6.72	6.90	6.67	6.82	3893280
2012-01-05	6.74	6.84	6.71	6.77	2912292
2012-01-06	6.81	6.83	6.65	6.67	5087172
2012-01-09	6.87	6.89	6.69	6.77	3896360
2012-01-10	6.94	7.01	6.94	6.96	5347344
2012-01-11	6.98	7.09	6.94	7.08	3150160
2012-01-12	6.97	7.08	6.93	7.02	4055192
2012-01-13	6.99	7.05	6.94	6.96	3147904
2012-01-17	7.15	7.20	7.10	7.13	2939056
2012-01-18	7.20	7.36	7.20	7.34	3977912
2012-01-19	7.41	7.75	7.40	7.60	8178832
2012-01-20	7.60	7.60	7.45	7.49	4898640
2012-01-23	7.49	7.66	7.45	7.59	3650956
2012-01-24	7.58	7.80	7.55	7.79	4809944
2012-01-25	7.81	7.94	7.72	7.93	4839748
2012-01-26	7.97	8.02	7.78	7.83	2339612
2012-01-27	7.74	7.98	7.73	7.82	5070988
2012-01-30	7.67	7.68	7.57	7.65	4180072
2012-01-31	7.84	8.00	7.67	7.76	5139828
2012-02-01	7.84	7.91	7.80	7.90	5326796
2012-02-02	8.00	8.12	7.95	8.11	4210440
2012-02-03	8.19	8.39	8.19	8.38	5113828
2012-02-06	8.30	8.41	8.19	8.41	4167744
2012-02-07	8.35	8.36	8.20	8.34	3967200
2012-02-08	8.32	8.46	8.32	8.36	5107596
2012-02-09	8.42	8.50	8.42	8.46	4242468
2012-02-10	8.34	8.55	8.27	8.54	4972852
2012-02-13	8.62	8.70	8.61	8.65	4085420
2012-02-14	8.56	8.61	8.53	8.60	2680268
2012-02-15	8.68	8.81	8.63	8.69	3707768
2012-02-16	8.65	8.72	8.53	8.72	3989436
2012-02-17	8.79	8.94	8.75	8.90	3994780
2012-02-21	8.91	8.97	8.90	8.94	5357020
2012-02-22	8.85	8.86	8.58	8.66	5676268
2012-02-23	8.66	8.68	8.51	8.57	6976816
2012-02-24	8.63	8.78	8.63	8.74	3389160
2012-02-27	8.56	8.56	8.31	8.44	5052756
2012-02-28	8.57	8.77	8.57	8.70	3104604
2012-02-29	8.67	8.72	8.57	8.59	2317872
2012-03-01	8.59	8.64	8.52	8.58	2891632
2012-03-02	8.60	8.66	8.54	8.56	2896180
2012-03-05	8.50	8.57	8.41	8.53	3788852
2012-03-06	8.33	8.33	8.20	8.26	4008212
2012-03-07	8.34	8.37	8.29	8.30	2893556
2012-03-08	8.40	8.48	8.36	8.45	1847204
2012-03-09	8.59	8.79	8.59	8.61	4276868
2012-03-12	8.56	8.56	8.46	8.51	2185948
2012-03-13	8.56	8.75	8.54	8.73	3456936
2012-03-14	8.77	8.77	8.62	8.65	2525964
2012-03-15	8.52	8.57	8.42	8.55	2878980
2012-03-16	8.43	8.52	8.42	8.43	3024804
2012-03-19	8.24	8.38	8.20	8.32	2787624
2012-03-20	8.28	8.35	8.22	8.33	2066144
2012-03-21	8.50	8.50	8.42	8.45	1968912
2012-03-22	8.27	8.28	8.15	8.21	1447480
2012-03-23	8.32	8.35	8.26	8.34	1584504
2012-03-26	8.34	8.42	8.27	8.41	2281500
2012-03-27	8.39	8.58	8.39	8.54	3019072
2012-03-28	8.50	8.52	8.41	8.50	3945948
2012-03-29	8.43	8.45	8.16	8.29	2493600
2012-03-30	8.37	8.62	8.37	8.53	3404292
2012-04-02	8.49	8.72	8.47	8.67	2308784
2012-04-03	8.68	8.70	8.58	8.65	1813688
2012-04-04	8.51	8.60	8.45	8.46	1510600
2012-04-05	8.41	8.61	8.41	8.57	1561220
2012-04-09	8.43	8.45	8.36	8.41	1786508
2012-04-10	8.43	8.49	8.27	8.28	4513412
2012-04-11	8.45	8.46	8.31	8.36	2153772
2012-04-12	8.41	8.52	8.40	8.52	2285108
2012-04-13	8.44	8.44	8.25	8.28	2617184
2012-04-16	8.40	8.43	8.25	8.29	2578988
2012-04-17	8.34	8.80	8.33	8.71	4916900
2012-04-18	8.59	8.68	8.47	8.51	2171820
2012-04-19	8.66	8.70	8.46	8.52	3402400
2012-04-20	8.60	8.72	8.54	8.67	2625912
2012-04-23	8.49	8.50	8.29	8.36	2839132
2012-04-24	8.28	8.38	8.27	8.37	2070784
2012-04-25	8.49	8.63	8.44	8.45	2762980
2012-04-26	8.43	8.46	8.37	8.46	2065984
2012-04-27	8.46	8.63	8.45	8.59	4175668
2012-04-30	8.55	8.64	8.51	8.58	1750980
2012-05-01	8.60	8.60	8.46	8.46	1826204
2012-05-02	8.42	8.43	8.31	8.36	3308964
2012-05-03	8.39	8.48	8.18	8.24	2751044
2012-05-04	8.15	8.16	8.04	8.10	4013368
2012-05-07	8.13	8.25	8.12	8.21	2235140
2012-05-08	8.00	8.05	7.90	7.95	4813200
2012-05-09	7.84	7.86	7.79	7.84	3146008
2012-05-10	7.89	8.03	7.88	7.90	2447780
2012-05-11	7.80	7.91	7.75	7.81	2573356
2012-05-14	7.63	7.69	7.59	7.60	3363488
2012-05-15	7.59	7.68	7.56	7.59	2448484
2012-05-16	7.58	7.58	7.36	7.36	3353184
2012-05-17	7.38	7.38	7.17	7.17	5521208
2012-05-18	7.27	7.32	7.23	7.27	4406364
2012-05-21	7.30	7.45	7.27	7.43	3119412
2012-05-22	7.24	7.28	7.06	7.11	3867232
2012-05-23	7.07	7.16	6.96	7.14	3274768
2012-05-24	7.25	7.35	7.16	7.19	2109364
2012-05-25	7.19	7.23	7.11	7.15	1803568
2012-05-29	7.25	7.36	7.24	7.34	2511540
2012-05-30	7.20	7.27	7.14	7.23	2164620
2012-05-31	7.26	7.26	6.96	6.99	10402664
2012-06-01	6.89	6.96	6.83	6.89	3515208
2012-06-04	6.96	7.14	6.96	7.01	3718524
2012-06-05	7.02	7.10	6.96	7.01	2704588
2012-06-06	7.23	7.46	7.23	7.43	4261836
2012-06-07	7.58	7.79	7.57	7.68	5618792
2012-06-08	7.61	7.61	7.49	7.56	2444280
2012-06-11	7.61	7.67	7.52	7.53	3553544
2012-06-12	7.64	7.88	7.64	7.87	5162344
2012-06-13	7.78	7.78	7.67	7.72	3796600
2012-06-14	7.64	7.64	7.44	7.46	3279944
2012-06-15	7.67	7.72	7.62	7.63	4490568
2012-06-18	7.46	7.62	7.39	7.58	2804332
2012-06-19	7.70	7.75	7.60	7.71	2681136
2012-06-20	7.71	7.77	7.64	7.72	2027492
2012-06-21	7.75	7.77	7.54	7.55	2562932
2012-06-22	7.66	7.72	7.59	7.71	1966664
2012-06-25	7.55	7.67	7.54	7.66	2840224
2012-06-26	7.68	7.77	7.63	7.73	2102212
2012-06-27	7.76	7.81	7.71	7.79	2072136
2012-06-28	7.69	7.75	7.59	7.75	2084840
2012-06-29	7.99	8.15	7.99	8.15	2825600
2012-07-02	8.17	8.26	8.12	8.26	2004964
2012-07-03	8.30	8.49	8.29	8.49	1773512
2012-07-05	8.41	8.45	8.33	8.40	1814568
2012-07-06	8.30	8.37	8.28	8.34	2641500
2012-07-09	8.41	8.41	8.27	8.36	2136152
2012-07-10	8.46	8.50	8.36	8.42	2168856
2012-07-11	8.40	8.47	8.32	8.42	1829248
2012-07-12	8.22	8.31	8.18	8.26	1803656
2012-07-13	8.48	8.75	8.38	8.59	3639712
2012-07-16	8.49	8.57	8.45	8.53	1605652
2012-07-17	8.53	8.56	8.44	8.56	1684384
2012-07-18	8.47	8.63	8.47	8.57	1934612
2012-07-19	8.58	8.65	8.57	8.59	1140964
2012-07-20	8.46	8.48	8.36	8.39	1604740
2012-07-23	8.16	8.17	8.05	8.10	2803388
2012-07-24	8.14	8.14	7.99	8.06	3040548
2012-07-25	8.06	8.34	8.03	8.28	3274820
2012-07-26	8.37	8.42	8.21	8.38	2538960
2012-07-27	8.52	8.73	8.52	8.64	3413200
2012-07-30	8.60	8.62	8.55	8.59	1329172
2012-07-31	8.56	8.57	8.45	8.48	1807472
2012-08-01	8.58	8.65	8.45	8.61	2254564
2012-08-02	8.49	8.69	8.45	8.59	4763476
2012-08-03	8.76	9.17	8.73	9.00	5445924
2012-08-06	9.02	9.18	8.93	8.97	4178608
2012-08-07	8.99	9.07	8.79	8.80	2713872
2012-08-08	8.75	8.84	8.71	8.83	2011396
2012-08-09	8.89	8.94	8.76	8.83	2074772
2012-08-10	8.83	8.90	8.76	8.90	2328584
2012-08-13	8.93	8.93	8.78	8.81	2223772
2012-08-14	8.89	8.89	8.78	8.81	1932900
2012-08-15	8.77	8.83	8.73	8.75	2791324
2012-08-16	8.79	8.84	8.70	8.82	2856892
2012-08-17	8.82	8.83	8.73	8.83	2283228
2012-08-20	8.83	8.88	8.79	8.80	1564128
2012-08-21	8.81	8.91	8.73	8.74	1184780
2012-08-22	8.75	8.86	8.73	8.83	5587872
2012-08-23	8.81	8.86	8.68	8.72	4893952
2012-08-24	8.63	8.63	8.50	8.62	1971492
2012-08-27	8.69	8.69	8.55	8.55	893316
2012-08-28	8.50	8.52	8.43	8.48	1754316
2012-08-29	8.48	8.56	8.46	8.53	2549424
2012-08-30	8.55	8.57	8.45	8.52	1078608
2012-08-31	8.56	8.61	8.40	8.40	4402084
2012-09-04	8.40	8.47	8.35	8.38	1437348
2012-09-05	8.38	8.41	8.34	8.41	2028156
2012-09-06	8.47	8.65	8.47	8.64	2858512
2012-09-07	8.65	8.84	8.61	8.75	1254828
2012-09-10	8.58	8.70	8.58	8.58	1221420
2012-09-11	8.64	8.79	8.62	8.78	1459944
2012-09-12	8.88	8.88	8.77	8.83	1318280
2012-09-13	8.74	9.09	8.73	9.04	1864260
2012-09-14	9.45	9.45	9.22	9.29	3167092
2012-09-17	9.27	9.33	9.23	9.26	1969792
2012-09-18	9.18	9.25	9.02	9.06	2175268
2012-09-19	9.09	9.15	9.00	9.05	1161880
2012-09-20	8.94	9.07	8.91	9.00	1759476
2012-09-21	9.36	9.36	9.19	9.19	3979328
2012-09-24	9.35	9.41	9.20	9.24	4157668
2012-09-25	9.29	9.36	9.17	9.19	3742964
2012-09-26	9.11	9.17	9.06	9.16	1841964
2012-09-27	9.25	9.34	9.17	9.34	2238348
2012-09-28	9.24	9.44	9.21	9.40	2638484
2012-10-01	9.44	9.68	9.39	9.64	3139224
2012-10-02	9.74	9.74	9.55	9.58	2329288
2012-10-03	9.59	9.59	9.48	9.58	2002944
2012-10-04	9.76	9.83	9.71	9.82	1926484
2012-10-05	9.75	9.81	9.68	9.69	2162516
2012-10-08	9.57	9.62	9.55	9.60	1459056
2012-10-09	9.62	9.62	9.50	9.53	1083688
2012-10-10	9.44	9.48	9.33	9.37	2180700
2012-10-11	9.54	9.58	9.41	9.45	1319320
2012-10-12	9.43	9.51	9.30	9.39	1492904
2012-10-15	9.47	9.49	9.41	9.43	2569880
2012-10-16	9.49	9.55	9.31	9.37	2505116
2012-10-17	9.33	9.42	9.25	9.33	2829460
2012-10-18	9.34	9.42	9.23	9.27	3144168
2012-10-19	9.22	9.25	9.16	9.23	2071832
2012-10-22	9.37	9.44	9.36	9.43	1297840
2012-10-23	9.18	9.30	9.02	9.25	3078112
2012-10-24	9.31	9.31	9.21	9.21	1115688
2012-10-25	9.38	9.43	9.32	9.36	2001660
2012-10-26	9.29	9.32	9.23	9.24	1744528
2012-10-31	9.23	9.50	9.17	9.35	1992920
2012-11-01	9.37	9.44	9.33	9.42	1014408
2012-11-02	9.44	9.56	9.35	9.38	1359536
2012-11-05	9.36	9.46	9.31	9.46	2009840
2012-11-06	9.46	9.56	9.41	9.54	1233012
2012-11-07	9.43	9.50	9.33	9.43	1628560
2012-11-08	9.47	9.54	9.35	9.38	1078972
2012-11-09	9.28	9.38	9.25	9.35	1464320
2012-11-12	9.38	9.60	9.38	9.60	1306268
2012-11-13	9.41	9.64	9.41	9.55	1861584
2012-11-14	9.62	9.62	9.34	9.37	1748748
2012-11-15	9.38	9.42	9.22	9.33	3602252
2012-11-16	9.34	9.47	9.25	9.42	2161776
2012-11-19	9.53	9.71	9.52	9.71	2240936
2012-11-20	9.66	9.76	9.61	9.76	2521920
2012-11-21	9.88	10.16	9.76	10.06	3394512
2012-11-23	10.09	10.16	10.04	10.07	1455760
2012-11-26	10.17	10.62	10.04	10.31	10574792
2012-11-27	10.66	10.66	10.15	10.20	4623120
2012-11-28	10.05	10.17	10.04	10.07	4117608
2012-11-29	10.48	10.76	10.46	10.71	5250904
2012-11-30	10.60	10.68	10.53	10.53	7445964
2012-12-03	10.58	10.59	10.43	10.43	2476580
2012-12-04	10.45	10.50	10.34	10.41	2058908
2012-12-05	10.51	10.53	10.41	10.45	2271124
2012-12-06	10.51	10.63	10.47	10.56	2095856
2012-12-07	10.52	10.57	10.47	10.56	1312088
2012-12-10	10.53	10.59	10.50	10.54	2799280
2012-12-11	10.51	10.54	10.46	10.51	4085032
2012-12-12	10.49	10.54	10.36	10.39	3111996
2012-12-13	10.41	10.42	10.33	10.35	1920612
2012-12-14	10.30	10.37	10.28	10.30	3464132
2012-12-17	10.10	10.26	10.10	10.22	4646228
2012-12-18	10.24	10.26	10.12	10.24	5530736
2012-12-19	10.36	10.37	10.19	10.19	5769216
2012-12-20	10.16	10.38	10.16	10.37	4276240
2012-12-21	10.19	10.32	10.12	10.27	5262208
2012-12-24	10.21	10.27	10.20	10.22	593780
2012-12-26	10.27	10.31	10.21	10.22	1515036
2012-12-27	10.31	10.35	10.21	10.28	1800524
2012-12-28	10.16	10.26	10.14	10.20	1791012
2012-12-31	10.18	10.22	10.13	10.18	1255176
2013-01-02	10.26	10.43	10.26	10.30	4616896
2013-01-03	10.27	10.32	10.21	10.23	5320264
2013-01-04	10.23	10.32	10.10	10.28	2699256
2013-01-07	10.22	10.24	10.13	10.19	2218932
2013-01-08	10.10	10.22	9.98	10.01	3164360
2013-01-09	10.08	10.18	10.05	10.09	2891336
2013-01-10	10.18	10.22	10.09	10.10	2416260
2013-01-11	10.06	10.20	10.04	10.18	2687832
2013-01-14	10.28	10.53	10.25	10.51	4945624
2013-01-15	10.42	10.43	10.19	10.21	5381172
2013-01-16	10.14	10.14	9.86	9.91	4005620
2013-01-17	9.94	10.06	9.85	9.88	3542704
2013-01-18	9.88	9.95	9.84	9.90	4068756
2013-01-22	9.83	10.07	9.81	10.07	3762112
2013-01-23	10.07	10.11	9.97	10.07	1897564
2013-01-24	10.03	10.15	10.03	10.14	1763552
2013-01-25	10.15	10.21	10.11	10.20	3944144
2013-01-28	10.21	10.21	10.05	10.10	1680064
2013-01-29	10.05	10.10	10.01	10.04	2116608
2013-01-30	10.06	10.24	10.06	10.20	2305504
2013-01-31	10.08	10.10	9.97	10.06	2827444
2013-02-01	10.17	10.22	10.09	10.18	3076260
2013-02-05	10.07	10.12	9.78	9.83	3586788
2013-02-06	9.76	9.76	9.58	9.65	3311316
2013-02-07	9.66	9.71	9.49	9.53	5837720
2013-02-08	9.58	9.63	9.57	9.59	3712596
2013-02-11	9.60	9.62	9.51	9.60	2563668
2013-02-12	9.68	9.84	9.67	9.81	3178076
2013-02-13	9.84	9.89	9.73	9.78	1824348
2013-02-14	9.85	10.03	9.85	9.99	3030892
2013-02-15	10.00	10.05	9.93	9.96	2501256
2013-02-19	10.01	10.31	10.01	10.22	4219168
2013-02-20	10.14	10.16	9.99	10.01	2991688
2013-02-21	9.89	9.91	9.71	9.75	1861240
2013-02-22	9.79	9.82	9.65	9.80	1503052
2013-02-25	9.82	9.93	9.69	9.69	1602136
2013-02-26	9.65	9.84	9.60	9.81	2799744
2013-02-27	9.71	9.94	9.67	9.87	2958664
2013-02-28	9.68	9.69	9.41	9.51	3987248
2013-03-01	9.42	9.55	9.40	9.54	4516052
2013-03-04	9.49	9.49	9.33	9.44	4582788
2013-03-05	9.55	9.55	9.45	9.49	3003708
2013-03-06	9.53	9.55	9.43	9.44	4047952
2013-03-07	9.60	9.86	9.53	9.83	3290868
2013-03-08	10.01	10.10	9.95	10.08	2604328
2013-03-11	10.03	10.09	9.98	10.07	2216720
2013-03-12	9.95	9.98	9.73	9.73	2024592
2013-03-13	9.76	9.76	9.61	9.72	1606876
2013-03-14	9.82	9.97	9.71	9.78	1775288
2013-03-15	9.60	9.68	9.58	9.65	3831716
2013-03-18	9.57	9.71	9.53	9.63	3969024
2013-03-19	9.54	9.61	9.46	9.54	1664724
2013-03-20	9.52	9.56	9.38	9.39	2518016
2013-03-21	9.31	9.40	9.22	9.23	3512508
2013-03-22	9.26	9.28	9.10	9.13	3767692
2013-03-25	9.24	9.24	9.06	9.15	2647416
2013-03-26	9.22	9.22	9.13	9.19	1337592
2013-03-27	9.13	9.20	9.08	9.20	1372272
2013-03-28	9.30	9.41	9.28	9.36	2823228
2013-04-01	9.34	9.36	9.27	9.29	1170108
2013-04-02	9.38	9.44	9.34	9.39	1358776
2013-04-03	9.34	9.37	9.23	9.27	2823240
2013-04-04	9.23	9.23	9.11	9.16	3013348
2013-04-05	9.10	9.11	8.94	9.05	3235720
2013-04-08	9.08	9.11	9.04	9.10	3489348
2013-04-09	9.14	9.21	9.09	9.10	2916312
2013-04-10	9.19	9.51	9.18	9.51	4143580
2013-04-11	9.49	9.67	9.43	9.59	2855136
2013-04-12	9.57	9.69	9.55	9.62	1922072
2013-04-15	9.57	9.61	9.50	9.55	3019884
2013-04-16	9.81	9.89	9.76	9.83	3353548
2013-04-17	9.75	9.78	9.59	9.70	4589604
2013-04-18	9.88	10.07	9.86	10.03	4231536
2013-04-19	10.07	10.21	10.02	10.20	3098408
2013-04-22	10.35	10.49	10.35	10.38	3616096
2013-04-23	10.27	10.45	10.26	10.35	3744444
2013-04-24	10.29	10.55	10.29	10.55	3523036
2013-04-25	10.52	10.61	10.46	10.59	3117224
2013-04-26	10.50	10.58	10.43	10.54	3706448
2013-04-29	10.53	10.60	10.48	10.54	1426488
2013-04-30	10.50	10.66	10.48	10.61	5657692
2013-05-01	10.59	10.60	10.53	10.56	1615628
2013-05-02	10.64	10.79	10.61	10.78	3413304
2013-05-03	10.53	10.56	10.40	10.43	3267040
2013-05-06	10.42	10.55	10.41	10.49	2778612
2013-05-07	10.61	10.74	10.55	10.67	2952276
2013-05-08	10.71	10.82	10.65	10.80	2946660
2013-05-09	10.67	10.72	10.53	10.54	2223284
2013-05-10	10.66	10.68	10.52	10.63	1720012
2013-05-13	10.56	10.60	10.48	10.58	1438296
2013-05-14	10.55	10.65	10.53	10.61	2134576
2013-05-15	10.86	10.95	10.67	10.75	2493724
2013-05-16	10.77	10.88	10.58	10.59	2724340
2013-05-17	10.72	10.75	10.58	10.75	1402512
2013-05-20	10.73	10.75	10.56	10.60	973036
2013-05-21	10.56	10.60	10.42	10.50	1092736
2013-05-22	10.43	10.53	10.27	10.31	1548360
2013-05-23	10.23	10.42	10.20	10.37	1604196
2013-05-24	10.39	10.43	10.25	10.37	1804556
2013-05-28	10.49	10.60	10.42	10.51	2171068
2013-05-29	10.48	10.51	10.35	10.38	1796532
2013-05-30	10.42	10.54	10.42	10.47	1399528
2013-05-31	10.18	10.25	10.00	10.06	4443372
2013-06-03	10.05	10.15	9.82	9.86	2084876
2013-06-04	9.88	9.92	9.79	9.86	1328476
2013-06-05	9.83	9.87	9.76	9.78	1489696
2013-06-06	9.75	9.78	9.67	9.77	1574216
2013-06-07	9.78	9.84	9.67	9.80	1641672
2013-06-10	9.75	9.75	9.47	9.58	2650704
2013-06-11	9.34	9.34	9.20	9.22	3025804
2013-06-12	9.27	9.33	9.21	9.23	2836392
2013-06-13	9.24	9.43	9.23	9.39	4662184
2013-06-14	9.40	9.57	9.37	9.46	2739244
2013-06-17	9.52	9.62	9.34	9.40	2378144
2013-06-18	9.35	9.35	9.13	9.15	2167400
2013-06-19	9.18	9.28	9.11	9.12	3191644
2013-06-20	8.89	8.90	8.68	8.71	3746576
2013-06-21	8.84	8.88	8.76	8.87	4384488
2013-06-24	8.79	8.79	8.48	8.48	2955396
2013-06-25	8.59	8.82	8.54	8.80	2960580
2013-06-26	8.73	8.79	8.68	8.71	5944644
2013-06-27	8.88	9.11	8.88	8.96	3372328
2013-06-28	9.13	9.18	9.02	9.06	5455844
2013-07-01	9.11	9.21	9.00	9.03	2807032
2013-07-02	9.01	9.15	8.96	9.04	3403520
2013-07-03	8.92	9.02	8.77	9.00	1652604
2013-07-05	9.09	9.27	9.09	9.22	3919396
2013-07-08	9.16	9.19	9.04	9.06	2201208
2013-07-09	9.11	9.19	9.05	9.08	2184716
2013-07-10	9.08	9.08	8.89	8.95	2769896
2013-07-11	9.19	9.40	9.17	9.39	2261364
2013-07-12	9.39	9.39	9.25	9.34	1571696
2013-07-15	9.38	9.40	9.25	9.30	2946476
2013-07-16	9.10	9.11	9.00	9.06	5393588
2013-07-17	8.96	9.03	8.88	8.94	3341240
2013-07-18	9.12	9.53	9.09	9.47	6473356
2013-07-19	9.42	9.53	9.27	9.45	2760724
2013-07-22	9.45	9.51	9.20	9.49	2717672
2013-07-23	9.37	9.44	9.27	9.28	3126668
2013-07-24	9.21	9.21	8.98	9.00	3417004
2013-07-25	9.00	9.06	8.94	9.01	1968128
2013-07-26	8.96	8.97	8.74	8.81	3391796
2013-07-29	8.75	8.86	8.74	8.76	2231232
2013-07-30	8.66	8.66	8.28	8.33	4879668
2013-07-31	8.30	8.30	8.20	8.23	3627904
2013-08-01	8.51	8.56	8.39	8.42	3217748
2013-08-02	8.36	8.44	8.31	8.34	4137912
2013-08-05	8.35	8.39	8.29	8.34	4066068
2013-08-06	8.17	8.20	7.85	7.89	7185764
2013-08-07	7.90	7.91	7.74	7.74	5414604
2013-08-08	7.81	8.04	7.81	7.87	4907960
2013-08-09	7.88	7.90	7.80	7.86	3065280
2013-08-12	7.85	7.89	7.78	7.80	2579704
2013-08-13	8.00	8.13	7.99	8.09	3830604
2013-08-14	8.11	8.16	7.98	8.12	2148600
2013-08-15	8.06	8.07	7.87	7.89	2520524
2013-08-16	7.70	7.71	7.56	7.65	4400176
2013-08-19	7.50	7.50	7.31	7.32	4434324
2013-08-20	7.47	7.69	7.35	7.63	3798556
2013-08-21	7.53	7.53	7.30	7.37	4172152
2013-08-22	7.45	7.47	7.32	7.43	2826036
2013-08-23	7.69	7.73	7.52	7.53	4529208
2013-08-26	7.57	7.57	7.36	7.36	1611548
2013-08-27	6.79	6.92	6.66	6.83	7362420
2013-08-28	6.72	7.05	6.67	6.96	6171908
2013-08-29	7.03	7.13	6.96	6.97	3341596
2013-08-30	7.25	7.33	7.16	7.25	7418540
2013-09-03	6.97	6.97	6.75	6.90	10721376
2013-09-04	6.97	7.18	6.94	7.15	6470564
2013-09-05	7.44	7.82	7.44	7.62	9506468
2013-09-06	7.91	7.92	7.61	7.68	6663412
2013-09-09	7.75	7.81	7.65	7.80	2616692
2013-09-10	7.97	8.04	7.86	7.99	4198128
2013-09-11	8.00	8.15	8.00	8.05	6182140
2013-09-12	7.99	8.04	7.89	7.93	5600488
2013-09-13	7.97	8.06	7.92	7.98	2524668
2013-09-16	8.13	8.17	8.08	8.10	2721652
2013-09-17	8.10	8.13	8.05	8.10	2498484
2013-09-18	8.12	8.66	8.09	8.65	4683672
2013-09-19	8.81	8.83	8.46	8.49	4815344
2013-09-20	8.21	8.23	8.01	8.14	3508500
2013-09-23	7.96	8.11	7.96	8.09	2417244
2013-09-24	8.06	8.17	8.00	8.14	2767136
2013-09-25	8.04	8.05	7.83	7.88	3565568
2013-09-26	7.99	8.01	7.89	7.95	2176872
2013-09-27	7.83	7.95	7.77	7.84	3137924
2013-09-30	7.65	7.74	7.56	7.70	4300744
2013-10-01	7.84	7.96	7.84	7.96	3140420
2013-10-02	7.87	7.99	7.86	7.97	2961928
2013-10-03	8.19	8.37	8.17	8.34	7731368
2013-10-04	8.34	8.47	8.28	8.33	6157144
2013-10-07	8.35	8.43	8.32	8.35	4819492
2013-10-08	8.31	8.31	8.00	8.00	5077604
2013-10-09	8.29	8.34	8.20	8.23	7685328
2013-10-10	8.39	8.43	8.36	8.37	7275976
2013-10-11	8.41	8.44	8.31	8.44	5270228
2013-10-14	8.43	8.56	8.28	8.54	2349084
2013-10-15	8.38	8.40	8.15	8.21	2451572
2013-10-16	8.25	8.35	8.16	8.35	2773204
2013-10-17	8.32	8.66	8.27	8.62	5023504
2013-10-18	8.70	8.73	8.60	8.71	2862100
2013-10-21	8.69	8.87	8.62	8.77	2905728
2013-10-22	8.78	8.87	8.62	8.71	3253220
2013-10-23	8.60	8.65	8.55	8.60	1700384
2013-10-24	8.58	8.80	8.51	8.79	4285928
2013-10-25	8.75	8.84	8.69	8.77	3174028
2013-10-28	8.72	8.75	8.68	8.73	1804224
2013-10-29	8.87	8.98	8.84	8.96	2586828
2013-10-30	8.90	9.04	8.88	8.91	2189864
2013-10-31	8.94	9.20	8.85	9.06	5989860
2013-11-01	9.06	9.06	8.85	8.99	3395084
2013-11-04	8.97	9.12	8.83	8.99	3297764
2013-11-05	8.83	8.91	8.69	8.80	2690476
2013-11-06	8.80	8.80	8.60	8.68	1963556
2013-11-07	8.69	8.80	8.46	8.46	3932380
2013-11-08	8.43	8.44	8.19	8.33	4151292
2013-11-11	8.33	8.33	8.16	8.22	2374664
2013-11-12	8.15	8.17	7.99	8.04	3153172
2013-11-13	8.04	8.13	7.91	8.08	3415004
2013-11-14	8.16	8.23	8.12	8.13	3158480
2013-11-15	8.20	8.33	8.17	8.30	2331884
2013-11-18	8.53	8.58	8.43	8.47	3103504
2013-11-19	8.40	8.43	8.20	8.25	3164432
2013-11-20	8.30	8.33	8.11	8.15	3192492
2013-11-21	8.17	8.18	7.94	8.03	3818180
2013-11-22	8.03	8.27	8.01	8.23	2829480
2013-11-25	8.38	8.43	8.27	8.30	2327972
2013-11-26	8.24	8.24	8.11	8.15	3831840
2013-11-27	8.21	8.23	8.14	8.20	1828848
2013-11-29	8.31	8.35	8.22	8.30	2046452
2013-12-02	8.29	8.30	8.21	8.22	2758936
2013-12-03	8.20	8.27	8.15	8.19	2743832
2013-12-04	8.15	8.67	8.15	8.65	6971024
2013-12-05	8.71	8.86	8.63	8.65	3228388
2013-12-06	8.75	8.96	8.71	8.93	4604960
2013-12-09	9.00	9.20	8.89	9.12	4674748
2013-12-10	9.03	9.08	8.95	9.04	2806372
2013-12-11	9.04	9.05	8.90	8.92	3054732
2013-12-12	8.86	8.90	8.67	8.70	6092872
2013-12-13	8.70	8.72	8.51	8.53	4531020
2013-12-16	8.61	8.97	8.61	8.65	10165112
2013-12-17	8.49	8.53	8.35	8.38	4983528
2013-12-18	8.51	8.95	8.48	8.93	10544204
2013-12-19	8.44	8.65	8.37	8.57	6469328
2013-12-20	8.63	8.69	8.45	8.53	4512532
2013-12-23	8.64	8.71	8.53	8.64	3026852
2013-12-24	8.60	8.67	8.56	8.65	1351812
2013-12-26	8.73	8.73	8.47	8.50	3871728
2013-12-27	8.57	8.63	8.52	8.60	2033588
2013-12-30	8.62	8.73	8.59	8.70	1481844
2013-12-31	8.69	8.69	8.57	8.61	1304032
2014-01-02	8.49	8.49	8.36	8.45	1675092
2014-01-03	8.55	8.56	8.39	8.45	1785584
2014-01-06	8.41	8.65	8.41	8.62	5062956
2014-01-07	8.77	8.85	8.54	8.61	3464784
2014-01-08	8.59	8.61	8.51	8.54	2132532
2014-01-09	8.63	8.63	8.35	8.40	3467500
2014-01-10	8.43	8.47	8.37	8.43	3382564
2014-01-13	8.55	8.64	8.50	8.52	3228908
2014-01-14	8.53	8.57	8.49	8.53	2794716
2014-01-15	8.73	8.89	8.68	8.79	5993312
2014-01-16	8.79	8.80	8.69	8.70	3011972
2014-01-17	8.66	8.66	8.52	8.54	2893460
2014-01-21	8.69	8.75	8.62	8.74	3641220
2014-01-22	8.75	8.75	8.63	8.68	3374148
2014-01-23	8.66	8.66	8.35	8.41	7962584
2014-01-24	8.29	8.31	8.04	8.08	6121360
2014-01-27	8.01	8.06	7.73	7.84	6754008
2014-01-28	7.90	7.96	7.86	7.89	4463484
2014-01-29	7.76	7.87	7.70	7.76	3692332
2014-01-30	7.81	7.87	7.72	7.87	2624700
2014-01-31	7.74	7.90	7.68	7.82	3107240
2014-02-03	7.85	7.98	7.64	7.65	3421156
2014-02-04	7.82	7.94	7.81	7.87	2101164
2014-02-05	7.89	7.93	7.73	7.83	3040396
2014-02-06	7.90	8.09	7.88	8.05	2557836
2014-02-07	8.14	8.14	8.02	8.08	3102464
2014-02-10	8.06	8.16	8.06	8.15	3295452
2014-02-11	8.14	8.40	8.13	8.36	5390440
2014-02-12	8.33	8.38	8.26	8.31	3063780
2014-02-13	8.10	8.20	8.06	8.18	3446636
2014-02-14	8.18	8.32	8.12	8.24	2118296
2014-02-18	8.36	8.46	8.33	8.41	2524028
2014-02-19	8.45	8.47	8.31	8.34	2306420
2014-02-20	8.30	8.38	8.25	8.33	1971068
2014-02-21	8.33	8.34	8.24	8.26	3233888
2014-02-24	8.37	8.57	8.30	8.45	3858132
2014-02-25	8.42	8.47	8.30	8.40	2147368
2014-02-26	8.52	8.52	8.40	8.41	1799332
2014-02-27	8.41	8.47	8.33	8.40	6241228
2014-02-28	8.38	8.52	8.36	8.40	4805692
2014-03-03	8.31	8.32	8.20	8.26	4799964
2014-03-04	8.42	8.51	8.37	8.50	6240432
2014-03-05	8.46	8.67	8.44	8.65	4487364
2014-03-06	8.72	8.92	8.72	8.88	4051676
2014-03-07	9.16	9.48	9.16	9.33	10534728
2014-03-10	9.39	9.56	9.29	9.56	6235924
2014-03-11	9.49	9.60	9.28	9.34	6350184
2014-03-12	9.34	9.48	9.30	9.43	4731700
2014-03-13	9.45	9.53	9.28	9.39	8571116
2014-03-14	9.35	9.58	9.34	9.50	14591416
2014-03-17	9.54	9.63	9.52	9.59	4417992
2014-03-18	9.55	9.70	9.51	9.66	5795192
2014-03-19	9.65	9.72	9.52	9.59	4709128
2014-03-20	9.51	9.65	9.47	9.59	4331468
2014-03-21	9.65	9.65	9.55	9.62	21524384
2014-03-24	9.79	9.91	9.68	9.76	4771672
2014-03-25	9.85	9.95	9.79	9.90	7086344
2014-03-26	9.88	10.04	9.84	10.02	6087632
2014-03-27	10.00	10.13	9.98	10.10	5307916
2014-03-28	10.15	10.24	10.08	10.10	5095196
2014-03-31	10.21	10.27	10.14	10.26	3671452
2014-04-01	10.19	10.28	10.11	10.26	6723604
2014-04-02	10.16	10.38	10.12	10.34	5433240
2014-04-03	10.22	10.22	10.07	10.13	6242652
2014-04-04	10.22	10.23	10.09	10.11	6106236
2014-04-07	10.09	10.15	10.02	10.08	4387716
2014-04-08	10.10	10.19	10.09	10.15	3425344
2014-04-09	10.18	10.42	10.18	10.38	6437692
2014-04-10	10.34	10.38	10.25	10.26	5557700
2014-04-11	10.31	10.37	10.23	10.28	2252544
2014-04-14	10.30	10.39	10.26	10.35	2150456
2014-04-15	10.24	10.29	10.00	10.17	5426464
2014-04-16	10.24	10.26	9.97	10.06	6860528
2014-04-17	10.05	10.23	9.99	10.19	3537200
2014-04-21	10.16	10.20	10.09	10.19	1283616
2014-04-22	10.12	10.16	9.95	9.96	3970956
2014-04-23	9.98	10.05	9.98	10.00	4737588
2014-04-24	10.03	10.06	9.92	9.95	4447056
2014-04-25	9.94	10.04	9.90	9.92	3163892
2014-04-28	9.84	9.95	9.82	9.89	4392108
2014-04-29	9.95	9.96	9.91	9.94	1799660
2014-04-30	9.94	10.05	9.88	10.01	3343644
2014-05-01	10.01	10.09	10.00	10.05	1245240
2014-05-02	10.02	10.20	10.02	10.08	4607028
2014-05-05	9.95	10.22	9.93	10.21	2572480
2014-05-06	10.19	10.24	10.16	10.22	2066144
2014-05-07	10.18	10.33	10.13	10.32	3727820
2014-05-08	10.31	10.47	10.28	10.45	3981228
2014-05-09	10.76	11.03	10.73	10.95	6167428
2014-05-12	11.37	11.43	11.20	11.24	5520672
2014-05-13	11.12	11.14	10.88	10.98	5751432
2014-05-14	10.91	10.96	10.88	10.93	3646512
2014-05-15	11.02	11.02	10.72	10.88	7362248
2014-05-16	11.28	11.56	11.18	11.55	9534304
2014-05-19	11.45	11.75	11.45	11.75	8054836
2014-05-20	11.73	11.80	11.61	11.65	4888812
2014-05-21	11.52	11.76	11.52	11.72	2689352
2014-05-22	11.71	11.83	11.63	11.70	3703832
2014-05-23	11.58	11.62	11.40	11.41	4917500
2014-05-27	11.44	11.46	11.28	11.35	4389492
2014-05-28	11.52	11.53	11.32	11.45	5177268
2014-05-29	11.43	11.53	11.37	11.47	6594816
2014-05-30	11.35	11.39	11.21	11.26	18046592
2014-06-02	11.47	11.81	11.47	11.79	5461664
2014-06-03	11.75	11.87	11.71	11.80	4723144
2014-06-04	11.65	11.77	11.64	11.75	3609216
2014-06-05	11.75	11.80	11.67	11.69	2870908
2014-06-06	11.79	11.91	11.77	11.83	2551012
2014-06-09	11.83	11.90	11.79	11.86	3054392
2014-06-10	11.86	11.90	11.80	11.82	3240236
2014-06-11	11.77	11.90	11.64	11.87	3662588
2014-06-12	12.04	12.19	11.98	12.12	4877752
2014-06-13	12.02	12.02	11.80	11.83	3945464
2014-06-16	11.85	11.85	11.67	11.70	4834924
2014-06-17	11.78	11.81	11.72	11.75	3963824
2014-06-18	11.64	11.87	11.64	11.85	3144956
2014-06-19	11.72	11.89	11.72	11.78	2438636
2014-06-20	11.80	11.80	11.52	11.61	3850476
2014-06-23	11.68	11.82	11.60	11.78	2865700
2014-06-24	11.79	11.85	11.75	11.78	2986372
2014-06-25	11.72	11.75	11.50	11.54	3324788
2014-06-26	11.43	11.58	11.37	11.56	2739716
2014-06-27	11.57	11.63	11.47	11.61	2542648
2014-06-30	11.61	11.71	11.52	11.71	1683092
2014-07-01	11.76	12.13	11.76	12.10	7138924
2014-07-02	12.24	12.38	12.20	12.36	4896308
2014-07-03	12.33	12.46	12.22	12.42	1895792
2014-07-07	12.26	12.36	12.09	12.13	2857400
2014-07-08	11.98	12.10	11.96	12.07	3387064
2014-07-09	12.13	12.13	11.88	11.93	2867820
2014-07-10	11.77	11.79	11.67	11.75	3907464
2014-07-11	11.56	11.71	11.53	11.62	3056908
2014-07-14	11.77	11.78	11.60	11.69	3271112
2014-07-15	11.81	11.84	11.65	11.80	2318880
2014-07-16	11.87	12.03	11.85	12.02	3191860
2014-07-17	12.00	12.07	11.80	11.82	3853820
2014-07-18	11.92	12.18	11.91	12.07	4192808
2014-07-21	12.00	12.02	11.87	11.89	2951244
2014-07-22	12.00	12.35	12.00	12.29	4350112
2014-07-23	12.28	12.31	12.16	12.26	2491816
2014-07-24	12.29	12.30	12.20	12.25	3056952
2014-07-25	12.12	12.17	12.02	12.06	1327992
2014-07-28	12.08	12.41	12.04	12.10	1915552
2014-07-29	12.14	12.16	11.94	11.95	2154056
2014-07-30	12.07	12.19	12.00	12.03	3761784
2014-07-31	11.96	12.00	11.75	11.85	3680468
2014-08-01	11.71	11.88	11.71	11.84	2502424
2014-08-04	11.76	11.96	11.75	11.93	3045784
2014-08-05	11.98	11.98	11.79	11.89	3529212
2014-08-06	11.75	11.96	11.74	11.95	3344224
2014-08-07	11.98	12.03	11.67	11.70	4147096
2014-08-08	11.51	11.61	11.39	11.59	4601920
2014-08-11	11.58	11.82	11.58	11.80	5097628
2014-08-12	11.80	11.88	11.77	11.81	3565400
2014-08-13	11.92	12.08	11.91	12.03	4486756
2014-08-14	12.20	12.36	12.17	12.33	3242756
2014-08-15	12.35	12.43	12.22	12.38	2826932
2014-08-18	12.45	12.53	12.40	12.48	1803368
2014-08-19	12.43	12.49	12.35	12.39	2398092
2014-08-20	12.38	12.49	12.38	12.47	1864532
2014-08-21	12.56	12.57	12.30	12.36	2147096
2014-08-22	12.48	12.49	12.22	12.24	4724872
2014-08-25	12.30	12.31	12.14	12.22	1915768
2014-08-26	12.25	12.44	12.25	12.25	2270636
2014-08-27	12.28	12.41	12.28	12.37	2039604
2014-08-28	12.35	12.36	12.23	12.24	2450228
2014-08-29	12.33	12.44	12.32	12.42	2132644
2014-09-02	12.53	12.66	12.50	12.65	3777088
2014-09-03	12.66	12.87	12.62	12.82	3419836
2014-09-04	12.82	12.92	12.76	12.83	2527844
2014-09-05	12.79	12.82	12.69	12.77	1912920
2014-09-08	12.81	12.86	12.50	12.58	4714496
2014-09-09	12.58	12.67	12.52	12.56	2589704
2014-09-10	12.58	12.63	12.44	12.55	1970564
2014-09-11	12.50	12.52	12.40	12.42	1821672
2014-09-12	12.45	12.48	12.28	12.33	1872288
2014-09-15	12.35	12.39	12.19	12.21	3006004
2014-09-16	12.16	12.22	12.03	12.12	7063756
2014-09-17	12.17	12.20	11.91	11.97	3793444
2014-09-18	12.06	12.22	12.03	12.15	6775732
2014-09-19	12.16	12.21	12.01	12.02	3355492
2014-09-22	11.94	12.06	11.92	11.97	3426396
2014-09-23	11.89	11.97	11.81	11.93	2957376
2014-09-24	11.95	12.05	11.93	11.99	2376172
2014-09-25	11.86	11.87	11.59	11.63	4540404
2014-09-26	11.78	12.06	11.77	12.02	3446000
2014-09-29	11.77	11.77	11.67	11.69	2736424
2014-09-30	11.72	11.75	11.60	11.65	4872552
2014-10-01	11.64	11.67	11.47	11.53	3239744
2014-10-02	11.55	11.58	11.39	11.52	2638908
2014-10-03	11.63	11.65	11.50	11.50	2286308
2014-10-06	11.60	11.83	11.55	11.74	2903312
2014-10-07	11.68	11.76	11.60	11.66	2955492
2014-10-08	11.69	12.03	11.69	12.03	3661240
2014-10-09	12.00	12.11	12.00	12.04	3822080
2014-10-10	11.99	12.00	11.76	11.76	2505652
2014-10-13	11.91	12.00	11.83	11.87	2215696
2014-10-14	11.86	12.18	11.86	12.14	3345588
2014-10-15	11.95	12.12	11.85	12.08	4377488
2014-10-16	12.02	12.06	11.84	11.98	2777612
2014-10-17	12.10	12.31	12.07	12.23	3101084
2014-10-20	12.42	12.59	12.33	12.44	4347328
2014-10-21	12.54	12.68	12.52	12.56	2755532
2014-10-22	12.55	12.57	12.44	12.52	2852548
2014-10-23	12.58	12.58	12.31	12.39	4325208
2014-10-24	12.44	12.55	12.37	12.45	1469336
2014-10-27	12.34	12.56	12.31	12.53	2736536
2014-10-28	12.61	12.78	12.60	12.77	2857140
2014-10-29	12.71	12.77	12.52	12.60	2317776
2014-10-30	12.57	12.73	12.56	12.70	1818564
2014-10-31	12.91	13.14	12.90	13.11	3024484
2014-11-03	13.10	13.12	13.00	13.12	2356580
2014-11-04	13.07	13.23	13.03	13.15	2545972
2014-11-05	13.15	13.25	13.11	13.23	1791888
2014-11-06	13.23	13.37	13.22	13.22	1783952
2014-11-07	13.19	13.19	12.91	12.96	3333704
2014-11-10	13.04	13.04	12.84	12.95	1899908
2014-11-11	13.01	13.04	12.89	12.91	1744112
2014-11-12	12.89	13.05	12.82	12.95	2829404
2014-11-13	12.97	12.97	12.71	12.94	949740
2014-11-14	13.12	13.12	12.95	13.04	2599072
2014-11-17	13.00	13.00	12.84	12.98	2919404
2014-11-18	13.11	13.23	13.08	13.16	2915120
2014-11-19	13.06	13.17	13.01	13.11	2676916
2014-11-20	13.05	13.24	13.01	13.18	2402968
2014-11-21	13.40	13.53	13.32	13.40	3131992
2014-11-24	13.49	13.69	13.49	13.57	4688516
2014-11-25	13.55	13.57	12.78	12.85	16497544
2014-11-26	13.10	13.34	12.87	12.97	6282364
2014-11-28	13.10	13.39	13.01	13.32	4707628
2014-12-01	13.28	13.28	12.74	12.75	5825452
2014-12-02	12.82	12.86	12.69	12.70	5271164
2014-12-03	12.64	12.79	12.64	12.75	6983244
2014-12-04	12.75	12.79	12.56	12.71	5431208
2014-12-05	12.75	12.80	12.65	12.78	1968052
2014-12-08	12.73	12.94	12.70	12.81	2909600
2014-12-09	12.61	12.89	12.52	12.87	2443776
2014-12-10	12.87	12.88	12.51	12.53	3063252
2014-12-11	12.61	12.62	12.43	12.52	2485140
2014-12-12	12.52	12.61	12.44	12.44	2455912
2014-12-15	12.45	12.45	12.18	12.27	3909956
2014-12-16	12.10	12.32	11.90	12.21	4169748
2014-12-17	12.24	12.58	12.22	12.49	2806616
2014-12-18	12.70	13.02	12.67	13.02	5179144
2014-12-19	12.92	13.10	12.57	12.67	5254480
2014-12-22	12.82	12.90	12.71	12.78	1296844
2014-12-23	12.78	12.78	12.61	12.73	1410240
2014-12-24	12.65	12.78	12.57	12.72	576804
2014-12-26	12.73	12.74	12.53	12.59	1131436
2014-12-29	12.58	12.64	12.51	12.58	1072928
2014-12-30	12.58	12.77	12.58	12.67	1750604
2014-12-31	12.72	12.75	12.66	12.69	1348324
2015-01-02	12.94	13.07	12.85	13.00	2612588
2015-01-05	12.84	12.96	12.75	12.86	2840440
2015-01-06	12.67	12.74	12.33	12.48	3398108
2015-01-07	12.61	12.99	12.57	12.92	3284748
2015-01-08	13.17	13.30	13.10	13.18	5477544
2015-01-09	13.18	13.26	13.00	13.14	2420328
2015-01-12	13.22	13.22	12.97	13.02	2899192
2015-01-13	13.18	13.20	12.83	12.96	2247824
2015-01-14	12.86	12.94	12.77	12.90	2392092
2015-01-15	13.21	13.94	13.20	13.92	9692532
2015-01-16	13.84	14.25	13.77	14.25	8995632
2015-01-20	14.37	14.76	14.37	14.74	7414068
2015-01-21	14.58	14.92	14.58	14.76	6074020
2015-01-22	14.79	15.07	14.77	14.99	3915556
2015-01-23	15.03	15.36	15.00	15.28	4648748
2015-01-26	15.34	15.49	15.30	15.46	3704416
2015-01-27	15.45	15.53	15.38	15.50	3203508
2015-01-28	15.44	15.44	15.08	15.14	5900672
2015-01-29	15.34	15.35	14.94	15.00	6091780
2015-01-30	14.79	14.79	14.23	14.25	7870692
2015-02-02	14.41	14.56	14.33	14.43	9243756
2015-02-03	14.41	14.43	14.11	14.14	8455040
2015-02-04	14.23	14.61	14.21	14.44	7122196
2015-02-05	14.53	14.67	14.34	14.44	31018788
2015-02-06	14.42	14.42	14.18	14.23	9436924
2015-02-09	14.05	14.18	13.93	14.07	5601204
2015-02-10	14.37	14.44	14.17	14.40	5353456
2015-02-11	14.45	14.63	14.23	14.58	5362844
2015-02-12	14.65	15.03	14.65	14.85	6068356
2015-02-13	14.77	14.90	14.55	14.60	4361512
2015-02-17	14.62	14.69	14.48	14.64	3920008
2015-02-18	14.68	14.92	14.61	14.63	4264136
2015-02-19	14.68	14.75	14.53	14.70	4990328
2015-02-20	14.69	14.95	14.56	14.91	5145852
2015-02-23	14.83	14.96	14.77	14.95	3876364
2015-02-24	14.90	15.06	14.88	15.03	3631948
2015-02-25	14.90	15.15	14.88	15.09	6574460
2015-02-26	15.08	15.34	15.05	15.30	6707308
2015-02-27	15.40	15.54	15.31	15.50	5584164
2015-03-02	15.52	15.99	15.50	15.68	6605660
2015-03-03	15.69	15.74	15.53	15.56	4235256
2015-03-04	15.50	15.50	15.20	15.45	4347244
2015-03-05	15.62	15.90	15.55	15.86	4375120
2015-03-06	15.81	15.92	15.42	15.47	4207620
2015-03-09	15.38	15.42	15.13	15.16	4163160
2015-03-10	15.11	15.12	14.98	15.10	2462560
2015-03-11	15.01	15.13	14.92	14.99	3650812
2015-03-12	15.21	15.39	15.19	15.31	3374804
2015-03-13	15.25	15.31	15.20	15.26	7428036
2015-03-16	15.44	15.62	15.36	15.38	3432064
2015-03-17	15.46	15.51	15.27	15.41	1953300
2015-03-18	15.38	15.64	15.33	15.58	3270784
2015-03-19	15.51	15.51	15.13	15.19	3925916
2015-03-20	15.23	15.28	15.01	15.10	6217208
2015-03-23	15.10	15.25	14.83	14.92	3107496
2015-03-24	14.92	14.96	14.76	14.82	4106188
2015-03-25	14.87	14.88	14.30	14.33	6166536
2015-03-26	14.29	14.45	14.23	14.43	4337072
2015-03-27	14.44	14.54	14.37	14.41	2372160
2015-03-30	14.66	14.76	14.50	14.60	2472736
2015-03-31	14.37	14.82	14.32	14.72	3424408
2015-04-01	14.92	14.98	14.74	14.87	3183540
2015-04-02	14.90	15.20	14.89	15.15	4900304
2015-04-06	15.04	15.18	15.03	15.12	2743036
2015-04-07	15.13	15.23	14.99	15.00	3264400
2015-04-08	15.08	15.17	14.95	14.98	3983368
2015-04-09	15.12	15.20	14.87	14.91	5375712
2015-04-10	14.93	14.95	14.51	14.68	5178164
2015-04-13	14.58	14.80	14.53	14.73	2033404
2015-04-14	14.74	14.89	14.74	14.85	1846796
2015-04-15	14.78	14.81	14.64	14.68	2700180
2015-04-16	14.59	14.69	14.56	14.66	3191512
2015-04-17	14.54	14.61	14.28	14.39	5384640
2015-04-20	14.35	14.37	14.02	14.11	4729048
2015-04-21	14.21	14.27	14.10	14.17	3498520
2015-04-22	14.27	14.39	14.19	14.30	3049792
2015-04-23	14.21	14.35	14.21	14.25	4255228
2015-04-24	14.22	14.33	14.10	14.21	4628104
2015-04-27	14.19	14.22	14.08	14.18	2371828
2015-04-28	14.23	14.33	14.16	14.30	3625560
2015-04-29	14.14	14.33	14.12	14.29	4176784
2015-04-30	14.25	14.31	14.14	14.21	2873180
2015-05-01	14.20	14.32	14.11	14.17	1119208
2015-05-04	14.36	14.38	14.20	14.27	2382884
2015-05-05	14.21	14.35	14.15	14.15	2552456
2015-05-06	13.97	14.00	13.63	13.80	3236316
2015-05-07	13.57	13.86	13.55	13.84	2947888
2015-05-08	14.05	14.39	14.05	14.26	3482612
2015-05-11	14.34	14.39	14.11	14.16	2981124
2015-05-12	13.93	14.16	13.93	14.04	4023180
2015-05-13	14.13	14.30	14.06	14.19	3309324
2015-05-14	14.25	14.37	14.25	14.37	2622916
2015-05-15	14.33	14.54	14.26	14.51	2671864
2015-05-18	14.46	14.56	14.39	14.43	3771976
2015-05-19	14.44	14.65	14.40	14.59	1899708
2015-05-20	14.74	14.75	14.64	14.68	2422856
2015-05-21	14.62	14.66	14.43	14.52	2400760
2015-05-22	14.56	14.95	14.55	14.89	4475276
2015-05-26	14.78	14.92	14.63	14.69	3533040
2015-05-27	14.86	14.88	14.60	14.85	2171900
2015-05-28	14.79	14.81	14.65	14.81	2499376
2015-05-29	14.87	14.98	14.84	14.91	2369964
2015-06-01	14.90	14.98	14.80	14.90	2404320
2015-06-02	14.54	14.66	14.29	14.64	3923544
2015-06-03	14.63	14.69	14.26	14.30	3511240
2015-06-04	14.35	14.40	14.21	14.25	3197424
2015-06-05	14.24	14.34	14.04	14.32	2566112
2015-06-08	14.27	14.35	14.10	14.12	1960700
2015-06-09	14.18	14.25	14.01	14.05	1717932
2015-06-10	14.26	14.41	14.24	14.29	3543220
2015-06-11	14.12	14.21	14.03	14.17	2510124
2015-06-12	14.12	14.19	14.01	14.16	1317308
2015-06-15	14.05	14.17	14.01	14.09	1697396
2015-06-16	14.21	14.25	14.08	14.16	2153332
2015-06-17	14.19	14.27	14.10	14.26	4462836
2015-06-18	14.43	14.47	14.32	14.43	4394980
2015-06-19	14.43	14.54	14.34	14.49	3808316
2015-06-22	14.68	14.94	14.66	14.87	4158000
2015-06-23	14.87	15.04	14.80	14.97	2617488
2015-06-24	14.85	15.03	14.79	14.97	3231596
2015-06-25	15.14	15.45	15.14	15.39	10445696
2015-06-26	15.36	15.42	15.28	15.31	2775028
2015-06-29	15.03	15.24	14.99	15.08	2742496
2015-06-30	15.24	15.28	15.01	15.13	2975416
2015-07-01	15.27	15.51	15.18	15.46	3165968
2015-07-02	15.37	15.45	15.31	15.41	1873256
2015-07-06	15.45	15.50	15.36	15.45	2315204
2015-07-07	15.41	15.63	15.33	15.61	2597788
2015-07-08	15.33	15.38	14.90	14.90	4342824
2015-07-09	15.25	15.36	15.04	15.04	3613228
2015-07-10	15.26	15.48	15.24	15.46	4340284
2015-07-13	15.51	15.58	15.43	15.49	2397724
2015-07-14	15.40	15.56	15.39	15.47	1267428
2015-07-15	15.47	15.58	15.45	15.50	2796852
2015-07-16	15.64	15.94	15.64	15.91	3302368
2015-07-17	15.82	15.98	15.81	15.97	3232688
2015-07-20	15.95	16.03	15.87	15.94	3105960
2015-07-21	15.75	15.75	15.45	15.45	5854004
2015-07-22	15.68	15.68	15.50	15.60	4929372
2015-07-23	15.60	15.66	15.44	15.51	1911244
2015-07-24	15.47	15.50	15.32	15.38	1716288
2015-07-27	15.12	15.31	15.01	15.27	3666156
2015-07-28	15.46	15.51	15.27	15.37	3289400
2015-07-29	15.40	15.50	15.35	15.39	2472180
2015-07-30	15.45	15.50	15.36	15.44	2246416
2015-07-31	15.50	15.75	15.39	15.62	3336224
2015-08-03	15.44	15.79	15.40	15.74	3052136
2015-08-04	15.66	15.79	15.62	15.74	2148604
2015-08-05	15.82	15.95	15.75	15.77	2196164
2015-08-06	15.80	15.93	15.62	15.65	1781304
2015-08-07	15.65	15.84	15.63	15.75	1468920
2015-08-10	15.80	16.03	15.75	15.76	1350548
2015-08-11	15.78	15.81	15.42	15.58	2837624
2015-08-12	15.26	15.78	15.25	15.76	3906132
2015-08-13	15.61	15.99	15.54	15.71	3660840
2015-08-14	15.93	15.96	15.70	15.74	1281144
2015-08-17	15.70	15.76	15.52	15.72	1440660
2015-08-18	15.60	15.60	15.41	15.50	1775564
2015-08-19	15.47	15.52	15.27	15.35	2283968
2015-08-20	15.22	15.39	15.00	15.05	2798316
2015-08-21	14.91	15.01	14.83	14.99	5426380
2015-08-24	14.11	14.61	12.91	14.19	8894568
2015-08-25	14.67	14.86	14.23	14.30	3976308
2015-08-26	14.55	14.70	14.14	14.40	4443448
2015-08-27	14.58	14.67	14.29	14.45	5415476
2015-08-28	14.34	14.66	14.33	14.60	3007588
2015-08-31	14.49	14.72	14.23	14.25	3885712
2015-09-01	14.07	14.16	13.88	13.97	3541796
2015-09-02	14.11	14.39	14.10	14.29	3966704
2015-09-03	14.39	14.53	14.31	14.34	3359756
2015-09-04	14.23	14.29	13.91	14.07	2293988
2015-09-08	14.29	14.43	14.15	14.23	3440188
2015-09-09	14.36	14.47	14.20	14.22	2495312
2015-09-10	14.21	14.33	14.08	14.29	2626672
2015-09-11	14.23	14.25	14.10	14.15	3980644
2015-09-14	14.29	14.47	14.29	14.42	2902172
2015-09-15	14.37	14.46	14.24	14.28	2857260
2015-09-16	14.40	14.61	14.38	14.59	4065708
2015-09-17	14.57	15.01	14.57	14.79	3673496
2015-09-18	14.71	14.80	14.59	14.65	4045580
2015-09-21	14.75	14.95	14.74	14.87	1628112
2015-09-22	14.58	14.64	14.44	14.61	1914380
2015-09-23	14.77	14.86	14.62	14.63	2931296
2015-09-24	14.59	14.83	14.52	14.81	2703196
2015-09-25	14.98	15.21	14.79	15.14	6330124
2015-09-28	15.08	15.15	14.51	14.54	4685148
2015-09-29	14.83	15.08	14.80	15.03	3945664
2015-09-30	15.15	15.36	15.14	15.27	6190500
2015-10-01	15.28	15.50	15.25	15.48	2372400
2015-10-02	15.26	15.67	15.11	15.65	3181356
2015-10-05	15.87	16.21	15.84	16.12	3573660
2015-10-06	15.93	16.10	15.75	16.04	3858032
2015-10-07	16.08	16.36	16.07	16.25	3995880
2015-10-08	16.16	16.25	15.95	16.18	2598464
2015-10-09	16.15	16.29	15.93	15.97	3862992
2015-10-12	15.95	16.02	15.83	15.97	1592784
2015-10-13	15.89	16.16	15.41	15.47	4160608
2015-10-14	15.61	15.66	15.35	15.43	5177484
2015-10-15	15.55	15.69	15.47	15.69	4668052
2015-10-16	15.79	16.03	15.72	15.88	3977096
2015-10-19	15.84	15.92	15.74	15.87	3211768
2015-10-20	15.82	15.96	15.79	15.90	1866412
2015-10-21	16.02	16.02	15.57	15.61	2642892
2015-10-22	15.66	15.68	15.45	15.64	3011268
2015-10-23	15.80	15.86	15.60	15.70	4782752
2015-10-26	15.57	15.93	15.57	15.89	4212572
2015-10-27	15.84	16.10	15.81	15.95	2741604
2015-10-28	15.94	15.96	15.70	15.77	2398660
2015-10-29	15.58	15.65	15.51	15.56	1479248
2015-10-30	15.53	15.55	15.23	15.29	2542468
2015-11-02	15.28	15.47	15.25	15.32	2507044
2015-11-03	15.24	15.56	15.17	15.46	3215808
2015-11-04	15.46	15.47	15.23	15.23	2320212
2015-11-05	15.21	15.38	15.03	15.05	3154268
2015-11-06	15.00	15.17	14.76	14.81	3650708
2015-11-09	14.79	14.95	14.53	14.72	2483088
2015-11-10	14.63	14.78	14.48	14.54	2750904
2015-11-11	14.65	14.65	14.50	14.62	1395092
2015-11-12	14.52	14.57	14.30	14.32	1579772
2015-11-13	14.35	14.45	14.14	14.26	2805912
2015-11-16	14.43	14.57	14.28	14.52	2755408
2015-11-17	14.55	14.71	14.47	14.63	2020948
2015-11-18	14.46	14.58	14.36	14.48	2325224
2015-11-19	14.48	14.60	14.19	14.53	4658680
2015-11-20	14.53	14.72	14.52	14.71	1967564
2015-11-23	14.63	14.86	14.60	14.76	2551252
2015-11-24	14.67	14.76	14.46	14.49	3411668
2015-11-25	14.54	14.59	14.27	14.30	2345600
2015-11-27	14.32	14.63	14.32	14.57	1975376
2015-11-30	14.57	14.66	14.48	14.53	2126132
2015-12-01	14.67	15.06	14.66	14.97	4830956
2015-12-02	14.88	14.93	14.64	14.75	2962948
2015-12-03	14.78	14.88	14.69	14.69	2660368
2015-12-04	14.64	15.00	14.54	14.91	3803564
2015-12-07	14.79	14.94	14.70	14.79	2124096
2015-12-08	14.65	14.73	14.47	14.57	1612244
2015-12-09	14.50	14.69	14.24	14.32	2952452
2015-12-10	14.51	14.66	14.44	14.44	1505728
2015-12-11	14.27	14.30	14.03	14.06	2058412
2015-12-14	14.20	14.44	14.20	14.34	3845100
2015-12-15	14.53	14.68	14.53	14.63	4317368
2015-12-16	14.71	14.94	14.61	14.89	3266524
2015-12-17	14.87	15.02	14.68	14.90	2668892
2015-12-18	14.90	15.05	14.65	14.65	4610396
2015-12-21	14.81	14.97	14.81	14.95	2443048
2015-12-22	14.90	15.18	14.87	15.12	2856912
2015-12-23	15.24	15.25	15.05	15.08	1229164
2015-12-24	15.04	15.24	14.97	15.12	593360
2015-12-28	15.11	15.12	15.00	15.10	689468
2015-12-29	15.15	15.28	15.11	15.26	1073468
2015-12-30	15.23	15.33	15.15	15.28	1818700
2015-12-31	15.26	15.48	15.18	15.40	2085772
2016-01-04	15.08	15.10	14.84	14.97	2139280
2016-01-05	15.01	15.21	15.01	15.13	2693716
2016-01-06	15.02	15.22	14.97	15.15	3042436
2016-01-07	14.88	14.98	14.71	14.72	2112932
2016-01-08	14.88	14.98	14.60	14.62	1682904
2016-01-11	14.81	14.92	14.67	14.87	1446652
2016-01-12	14.86	15.00	14.69	14.97	4342848
2016-01-13	14.97	15.13	14.87	14.90	2265040
2016-01-14	14.91	14.93	14.56	14.68	1998216
2016-01-15	14.36	14.50	14.01	14.06	3665636
2016-01-19	14.16	14.23	14.07	14.15	4305836
2016-01-20	13.83	13.87	13.54	13.64	3531732
2016-01-21	13.69	13.69	13.28	13.57	5208204
2016-01-22	13.90	13.90	13.61	13.71	3737256
2016-01-25	13.69	14.03	13.66	13.88	2467808
2016-01-26	13.90	14.16	13.84	14.11	2197748
2016-01-27	14.10	14.49	14.09	14.40	5520256
2016-01-28	14.29	14.54	14.22	14.43	3726440
2016-01-29	14.60	15.11	14.57	15.08	4814988
2016-02-01	14.92	15.12	14.85	14.98	2661428
2016-02-02	14.70	14.89	14.64	14.67	3432288
2016-02-03	14.65	14.69	14.39	14.55	3179636
2016-02-04	14.61	14.96	14.51	14.72	1731432
2016-02-05	14.74	14.81	14.49	14.55	1159092
2016-02-08	14.28	14.28	14.02	14.21	3012352
2016-02-09	14.07	14.31	14.04	14.26	2375488
2016-02-10	14.22	14.40	14.09	14.27	2308340
2016-02-11	13.74	13.81	13.43	13.49	8388948
2016-02-12	13.68	13.82	13.46	13.81	4908780
2016-02-16	13.97	14.11	13.62	13.66	3486176
2016-02-17	13.74	14.08	13.64	13.95	4061228
2016-02-18	13.95	13.98	13.74	13.84	2618908
2016-02-19	13.73	13.80	13.65	13.68	2095968
2016-02-22	13.93	13.93	13.66	13.83	3383288
2016-02-23	13.59	13.66	13.19	13.20	3789440
2016-02-24	12.93	13.10	12.78	13.09	5044360
2016-02-25	13.02	13.10	12.88	12.95	1823752
2016-02-26	13.25	13.39	13.14	13.15	2354368
2016-02-29	13.44	13.46	13.19	13.21	3696760
2016-03-01	13.34	13.98	13.29	13.93	5845508
2016-03-02	14.06	14.23	14.02	14.20	2407312
2016-03-03	14.29	14.30	13.87	14.15	4531972
2016-03-04	14.20	14.38	14.11	14.29	1627512
2016-03-07	14.20	14.31	14.03	14.20	942736
2016-03-08	14.14	14.16	13.94	14.00	2051680
2016-03-09	14.07	14.24	13.98	14.09	2961336
2016-03-10	14.17	14.40	14.00	14.06	4633856
2016-03-11	14.27	14.39	14.13	14.39	2939768
2016-03-14	14.38	14.38	14.23	14.30	1541040
2016-03-15	14.22	14.23	14.03	14.11	2879900
2016-03-16	14.11	14.45	14.04	14.43	2582424
2016-03-17	14.24	14.50	14.08	14.46	2124140
2016-03-18	14.55	14.69	14.39	14.67	3951064
2016-03-21	14.68	14.97	14.68	14.91	3061404
2016-03-22	14.81	14.84	14.67	14.77	1307480
2016-03-23	14.72	14.73	14.53	14.70	2179288
2016-03-24	14.63	14.69	14.50	14.63	1861048
2016-03-28	14.69	14.71	14.56	14.60	1105668
2016-03-29	14.59	14.83	14.58	14.79	3308048
2016-03-30	14.88	15.28	14.84	15.22	4770888
2016-03-31	15.21	15.49	15.10	15.41	5788268
2016-04-01	15.24	15.42	15.00	15.38	2222380
2016-04-04	15.37	15.57	15.32	15.38	1991660
2016-04-05	15.10	15.34	15.06	15.18	6113920
2016-04-06	15.15	15.20	15.01	15.19	2109316
2016-04-07	15.04	15.15	15.00	15.04	2282324
2016-04-08	15.20	15.20	14.98	15.04	2367292
2016-04-11	15.16	15.28	15.02	15.03	2754684
2016-04-12	15.07	15.26	14.95	15.25	3037928
2016-04-13	15.45	15.66	15.37	15.56	2492964
2016-04-14	15.57	15.70	15.55	15.68	1644404
2016-04-15	15.64	15.79	15.63	15.75	2229780
2016-04-18	15.64	15.86	15.46	15.81	2098864
2016-04-19	15.84	15.95	15.74	15.85	1898080
2016-04-20	15.84	15.87	15.77	15.84	1335996
2016-04-21	15.87	15.87	15.64	15.66	2508912
2016-04-22	15.61	15.84	15.55	15.74	1846308
2016-04-25	15.69	15.70	15.55	15.67	1224396
2016-04-26	15.84	15.94	15.74	15.78	2807084
2016-04-27	15.87	16.00	15.86	15.87	2526604
2016-04-28	15.67	15.81	15.66	15.71	2686788
2016-04-29	15.86	15.90	15.63	15.72	4014408
2016-05-02	15.64	15.91	15.64	15.77	2081064
2016-05-03	15.69	15.77	15.49	15.67	2523712
2016-05-04	15.60	15.72	15.57	15.68	2077492
2016-05-05	15.74	15.96	15.68	15.88	2171452
2016-05-06	15.63	15.91	15.63	15.88	2020524
2016-05-09	15.95	16.14	15.92	16.02	1507196
2016-05-10	16.01	16.25	15.98	16.08	2579784
2016-05-11	16.08	16.10	15.92	16.05	2436320
2016-05-12	16.14	16.19	16.02	16.10	1834292
2016-05-13	16.08	16.11	15.78	15.81	1411656
2016-05-16	16.10	16.25	16.09	16.12	1756756
2016-05-17	16.04	16.17	15.82	15.85	2802324
2016-05-18	15.81	16.12	15.81	15.94	4496240
2016-05-19	15.78	15.82	15.42	15.55	4729820
2016-05-20	15.64	15.86	15.60	15.79	1558316
2016-05-23	15.75	15.82	15.55	15.80	1977460
2016-05-24	15.82	15.97	15.80	15.87	1790392
2016-05-25	16.10	16.25	16.05	16.13	2178348
2016-05-26	16.25	16.25	16.06	16.12	3643768
2016-05-27	16.21	16.25	16.10	16.21	4924932
2016-05-31	16.25	16.25	16.01	16.09	1991024
2016-06-01	16.00	16.23	15.85	16.20	2416368
2016-06-02	16.13	16.40	16.13	16.40	2768604
2016-06-03	16.27	16.36	16.14	16.33	1600968
2016-06-06	16.32	16.49	16.28	16.39	1311200
2016-06-07	16.44	16.65	16.38	16.58	2473048
2016-06-08	16.46	16.63	16.46	16.49	2443900
2016-06-09	16.33	16.42	16.21	16.37	1826972
2016-06-10	16.21	16.30	16.16	16.16	3272680
2016-06-13	16.03	16.08	15.91	15.93	1902804
2016-06-14	15.95	16.12	15.91	15.94	1570052
2016-06-15	16.16	16.45	16.10	16.39	2788252
2016-06-16	16.12	16.44	16.12	16.38	2831764
2016-06-17	16.39	16.39	16.20	16.21	3203932
2016-06-20	16.46	16.58	16.28	16.47	4641792
2016-06-21	16.39	16.59	16.38	16.53	2905504
2016-06-22	16.54	16.64	16.41	16.54	2572216
2016-06-23	16.75	16.79	16.62	16.68	1348952
2016-06-24	16.18	16.53	16.03	16.33	3180780
2016-06-27	16.06	16.17	15.83	15.92	3556748
2016-06-28	16.28	16.28	16.08	16.22	2588872
2016-06-29	16.44	16.54	16.31	16.34	2721016
2016-06-30	16.40	16.59	16.29	16.59	2942932
2016-07-01	16.56	16.70	16.39	16.65	2895996
2016-07-05	16.50	16.60	16.35	16.50	1681208
2016-07-06	16.42	16.42	16.28	16.39	1732500
2016-07-07	16.44	16.68	16.44	16.54	2021528
2016-07-08	16.70	16.90	16.69	16.84	2289388
2016-07-11	16.93	17.06	16.86	17.01	1926308
2016-07-12	16.95	17.09	16.92	16.95	3673180
2016-07-13	16.99	17.01	16.78	16.86	1336976
2016-07-14	17.05	17.11	17.00	17.04	1055380
2016-07-15	17.29	17.32	17.09	17.13	1788304
2016-07-18	17.11	17.23	17.07	17.18	1363840
2016-07-19	17.18	17.19	17.07	17.16	1402452
2016-07-20	17.24	17.25	17.17	17.23	1578048
2016-07-21	17.18	17.31	17.16	17.26	1330580
2016-07-22	17.28	17.36	17.26	17.36	1375860
2016-07-25	17.30	17.42	17.21	17.25	1871508
2016-07-26	17.18	17.26	17.14	17.18	1965856
2016-07-27	17.22	17.40	17.18	17.29	2347572
2016-07-28	17.32	17.41	17.22	17.26	2083632
2016-07-29	17.33	17.50	17.27	17.32	1919036
2016-08-01	17.33	17.47	17.29	17.33	2318900
2016-08-02	17.46	17.46	17.17	17.32	3035720
2016-08-03	17.30	17.30	17.15	17.27	1888420
2016-08-04	17.30	17.41	17.26	17.31	1574320
2016-08-05	17.43	17.49	17.37	17.41	3904896
2016-08-08	17.45	17.45	17.37	17.40	4143672
2016-08-09	17.43	17.46	17.41	17.43	2539456
2016-08-10	17.25	17.28	17.03	17.14	3289836
2016-08-11	17.12	17.40	17.07	17.36	2524312
2016-08-12	17.27	17.48	17.24	17.48	1860308
2016-08-15	17.50	17.69	17.46	17.66	1535544
2016-08-16	17.59	17.76	17.58	17.74	3286548
2016-08-17	17.75	17.80	17.64	17.73	1500492
2016-08-18	17.76	17.94	17.73	17.80	2241044
2016-08-19	17.71	17.74	17.55	17.71	1646064
2016-08-22	17.60	17.72	17.57	17.65	941552
2016-08-23	17.68	17.76	17.68	17.73	1633356
2016-08-24	17.84	17.91	17.75	17.90	1644300
2016-08-25	17.86	17.89	17.70	17.89	1382784
2016-08-26	17.85	17.96	17.73	17.76	1927192
2016-08-29	17.68	17.80	17.63	17.74	2630120
2016-08-30	17.88	18.06	17.88	17.93	4039228
2016-08-31	18.04	18.13	17.91	17.91	4697580
2016-09-01	18.02	18.19	17.96	18.15	3747156
2016-09-02	18.31	18.49	18.15	18.21	3741356
2016-09-06	18.37	18.51	18.25	18.51	3782944
2016-09-07	18.38	18.51	18.38	18.47	2759688
2016-09-08	18.39	18.48	18.37	18.39	2064032
2016-09-09	18.28	18.35	18.10	18.10	2334328
2016-09-12	18.01	18.17	17.92	18.09	2695340
2016-09-13	17.93	17.93	17.63	17.70	3081848
2016-09-14	17.75	17.97	17.62	17.66	2989304
2016-09-15	17.59	17.85	17.59	17.79	2066616
2016-09-16	18.01	18.01	17.75	17.76	2799936
2016-09-19	17.85	17.90	17.77	17.90	2101168
2016-09-20	17.99	18.00	17.81	17.96	3126580
2016-09-21	18.05	18.32	18.02	18.31	3663324
2016-09-22	18.32	18.49	18.21	18.22	1721072
2016-09-23	18.21	18.29	18.13	18.14	2337788
2016-09-26	18.05	18.30	18.03	18.16	2442696
2016-09-27	18.21	18.28	18.14	18.28	958160
2016-09-28	18.31	18.33	17.93	18.07	2571472
2016-09-29	17.96	18.06	17.76	17.81	2040960
2016-09-30	17.90	18.05	17.81	17.97	6511440
2016-10-03	18.00	18.12	17.98	18.10	1733368
2016-10-04	18.18	18.38	18.16	18.29	2714832
2016-10-05	18.28	18.36	18.13	18.17	925344
2016-10-06	18.08	18.21	18.02	18.03	1908608
2016-10-07	18.14	18.14	17.97	18.09	789172
2016-10-10	18.18	18.26	18.08	18.09	1101932
2016-10-11	17.96	18.12	17.92	18.00	948692
2016-10-12	17.92	18.05	17.87	18.00	1064428
2016-10-13	17.79	17.92	17.71	17.88	2601508
2016-10-14	17.90	18.05	17.83	18.03	1566504
2016-10-17	17.72	17.87	17.65	17.83	3770008
2016-10-18	18.13	18.25	18.03	18.21	2269836
2016-10-19	18.14	18.21	18.10	18.18	2404740
2016-10-20	18.03	18.23	18.02	18.18	1418468
2016-10-21	18.12	18.35	18.12	18.15	2288192
2016-10-24	18.20	18.22	18.08	18.10	4504792
2016-10-25	18.10	18.10	17.56	17.59	2483360
2016-10-26	17.54	17.54	17.36	17.39	3123664
2016-10-27	17.56	17.86	17.52	17.65	2509860
2016-10-28	17.81	17.88	17.55	17.65	1200760
2016-10-31	17.66	17.71	17.58	17.70	1213844
2016-11-01	17.71	17.90	17.44	17.48	2703792
2016-11-02	17.50	17.53	17.36	17.50	1620292
2016-11-03	17.48	17.55	17.18	17.35	4398740
2016-11-04	17.25	17.45	17.25	17.31	1361212
2016-11-07	17.50	17.60	17.32	17.43	1802572
2016-11-08	17.41	17.45	17.19	17.21	2532428
2016-11-09	17.52	17.66	17.43	17.54	3245120
2016-11-10	17.65	17.83	17.38	17.42	2998344
2016-11-11	17.36	17.36	17.16	17.30	1927136
2016-11-14	17.32	17.32	16.97	16.99	4079968
2016-11-15	16.97	17.02	16.82	16.87	4833524
2016-11-16	16.73	16.78	16.44	16.47	4502128
2016-11-17	16.50	16.50	16.17	16.21	4893376
2016-11-18	16.29	16.29	15.94	16.14	4215920
2016-11-21	16.00	16.06	15.58	15.63	6296624
2016-11-22	15.79	15.84	15.58	15.66	3780336
2016-11-23	15.59	15.77	15.55	15.72	3756988
2016-11-25	15.90	16.06	15.79	16.02	3671000
2016-11-28	15.85	15.87	15.70	15.71	6148312
2016-11-29	15.78	16.15	15.78	16.10	5024880
2016-11-30	16.32	16.48	16.12	16.13	7508868
2016-12-01	16.13	16.16	15.93	15.98	3511072
2016-12-02	15.96	15.98	15.72	15.77	2340424
2016-12-05	15.91	15.93	15.77	15.87	3456088
2016-12-06	15.98	16.26	15.87	16.25	3809300
2016-12-07	15.99	16.24	15.93	16.21	4808256
2016-12-08	16.28	16.41	16.13	16.14	5118188
2016-12-09	16.16	16.17	15.84	15.88	5168028
2016-12-12	15.81	15.90	15.66	15.83	1914188
2016-12-13	15.89	16.02	15.81	15.91	2475256
2016-12-14	15.75	15.82	15.56	15.58	4094136
2016-12-15	15.75	15.79	15.53	15.54	3025524
2016-12-16	15.56	15.56	15.16	15.20	8818072
2016-12-19	15.18	15.22	14.95	15.00	4635040
2016-12-20	15.06	15.17	14.78	15.11	5522952
2016-12-21	15.11	15.18	15.08	15.15	2527696
2016-12-22	15.08	15.22	15.08	15.22	2278860
2016-12-23	15.26	15.33	15.16	15.24	2143256
2016-12-27	15.24	15.27	15.16	15.26	2919560
2016-12-28	15.25	15.25	15.14	15.16	2375680
2016-12-29	15.29	15.32	15.19	15.21	2661412
2016-12-30	15.26	15.35	15.17	15.17	3214536
2017-01-03	15.17	15.22	14.75	14.80	6093160
2017-01-04	14.86	14.97	14.78	14.80	4543284
2017-01-05	14.85	15.25	14.81	15.23	6204864
2017-01-06	15.21	15.27	15.14	15.17	3584392
2017-01-09	15.10	15.27	15.09	15.18	3854724
2017-01-10	15.45	15.57	15.39	15.47	3156096
2017-01-11	15.67	16.05	15.62	16.00	6647376
2017-01-12	16.01	16.15	15.92	16.03	5061540
2017-01-13	16.03	16.10	15.84	16.03	4498268
2017-01-17	16.07	16.30	16.06	16.22	4720448
2017-01-18	16.25	16.31	16.03	16.08	2287984
2017-01-19	16.12	16.12	15.86	16.01	3788364
2017-01-20	16.04	16.16	15.93	16.05	2272152
2017-01-23	16.07	16.18	16.05	16.09	2917720
2017-01-24	16.46	16.72	16.30	16.66	6951828
2017-01-25	16.79	17.37	16.79	17.35	5928244
2017-01-26	17.28	17.45	17.26	17.44	4447008
2017-01-27	17.33	17.41	17.24	17.40	2476464
2017-01-30	17.14	17.25	17.02	17.09	1831156
2017-01-31	17.08	17.34	17.04	17.23	2549772
2017-02-01	17.47	17.63	17.27	17.55	4848676
2017-02-02	17.55	17.57	17.44	17.54	3233724
2017-02-03	17.72	17.84	17.62	17.83	2480248
2017-02-06	17.74	17.90	17.64	17.87	2575308
2017-02-07	17.74	17.91	17.73	17.86	1975604
2017-02-08	17.74	17.93	17.65	17.89	1985372
2017-02-09	17.85	17.87	17.68	17.77	2181084
2017-02-10	17.75	17.83	17.67	17.82	1152352
2017-02-13	17.86	17.97	17.76	17.82	3143596
2017-02-14	17.84	17.88	17.77	17.85	5244652
2017-02-15	17.86	17.99	17.83	17.90	5393700
2017-02-16	17.42	17.73	17.22	17.65	8968880
2017-02-17	18.00	18.05	17.56	17.60	5955868
2017-02-21	17.79	18.33	17.79	18.16	5004192
2017-02-22	18.01	18.13	17.96	18.06	1851532
2017-02-23	17.98	18.03	17.84	18.03	1323796
2017-02-24	17.83	17.92	17.77	17.88	1524116
2017-02-27	17.88	17.95	17.79	17.87	1468556
2017-02-28	17.78	17.93	17.76	17.92	2164236
2017-03-01	18.01	18.28	17.90	18.23	3980008
2017-03-02	18.17	18.17	17.88	17.93	2868444
2017-03-03	18.01	18.01	17.80	17.90	1259996
2017-03-06	17.92	17.92	17.74	17.81	1048172
2017-03-07	17.79	17.85	17.69	17.76	2323436
2017-03-08	17.89	17.89	17.72	17.73	2012760
2017-03-09	17.81	17.88	17.71	17.86	2194924
2017-03-10	17.83	17.91	17.76	17.84	1520720
2017-03-13	18.24	18.26	18.04	18.19	3387384
2017-03-14	18.06	18.19	18.04	18.07	2404600
2017-03-15	18.18	18.24	18.09	18.17	4335428
2017-03-16	18.28	18.50	18.19	18.41	3699704
2017-03-17	18.37	18.40	18.22	18.24	1904664
2017-03-20	18.29	18.60	18.25	18.55	3293428
2017-03-21	18.68	18.75	18.01	18.07	4427068
2017-03-22	18.13	18.28	18.11	18.17	4070060
2017-03-23	18.14	18.40	18.14	18.25	4549312
2017-03-24	18.24	18.25	18.01	18.21	2801340
2017-03-27	18.04	18.74	18.01	18.63	5413748
2017-03-28	18.50	18.56	18.37	18.51	1556968
2017-03-29	18.51	18.58	18.33	18.45	1790532
2017-03-30	18.59	18.72	18.51	18.59	4115824
2017-03-31	18.51	18.84	18.43	18.81	4253796
2017-04-03	18.80	19.05	18.76	18.96	5431396
2017-04-04	18.96	19.06	18.91	19.00	2807536
2017-04-05	18.96	18.99	18.90	18.93	2628568
2017-04-06	18.88	19.03	18.88	19.00	2179368
2017-04-07	18.98	19.17	18.94	19.13	1960988
2017-04-10	19.12	19.17	18.98	19.14	3037200
2017-04-11	19.15	19.23	19.11	19.22	2341792
2017-04-12	19.23	19.34	19.14	19.29	2290536
2017-04-13	19.29	19.36	19.25	19.30	2400996
2017-04-17	19.49	19.50	19.33	19.48	1659264
2017-04-18	19.42	19.54	19.34	19.52	2846084
2017-04-19	19.60	19.60	19.43	19.52	2976492
2017-04-20	19.67	19.67	19.36	19.37	3636012
2017-04-21	19.69	19.77	19.31	19.33	3281552
2017-04-24	19.97	20.05	19.88	19.99	4635196
2017-04-25	20.03	20.17	19.99	20.12	4206736
2017-04-26	20.31	20.42	20.18	20.24	6512772
2017-04-27	20.25	20.31	20.00	20.01	3864724
2017-04-28	19.98	20.08	19.89	19.90	3721284
2017-05-01	20.06	20.09	19.83	20.06	3140316
2017-05-02	20.07	20.39	20.06	20.35	4310264
2017-05-03	20.26	20.38	20.19	20.35	2458804
2017-05-04	20.30	20.45	20.21	20.40	3462776
2017-05-05	20.38	20.64	20.28	20.62	2818032
2017-05-08	20.57	20.64	20.44	20.63	3372916
2017-05-09	20.58	20.77	20.46	20.76	3810164
2017-05-10	20.70	20.97	20.70	20.91	2068932
2017-05-11	20.88	20.95	20.83	20.94	3210316
2017-05-12	20.94	21.13	20.88	21.10	1774572
2017-05-15	21.11	21.34	21.10	21.33	1555476
2017-05-16	21.42	21.53	21.31	21.42	2910912
2017-05-17	21.34	21.48	21.07	21.11	2495488
2017-05-18	21.05	21.24	20.66	21.20	2865772
2017-05-19	21.20	21.22	20.98	21.18	2924540
2017-05-22	21.13	21.24	21.04	21.22	2733308
2017-05-23	21.21	21.21	20.88	20.97	2829364
2017-05-24	21.00	21.14	20.97	21.13	1916644
2017-05-25	21.38	21.80	21.27	21.67	4011640
2017-05-26	21.75	21.75	21.57	21.64	2333280
2017-05-30	21.64	21.74	21.60	21.71	1316528
2017-05-31	21.85	21.96	21.81	21.95	2761168
2017-06-01	21.95	22.03	21.82	21.95	2261540
2017-06-02	21.95	22.09	21.85	21.90	1667888
2017-06-05	21.97	21.97	21.77	21.82	2493612
2017-06-06	21.85	22.08	21.76	22.06	1542052
2017-06-07	22.08	22.24	22.00	22.14	2874588
2017-06-08	22.12	22.29	21.98	22.05	1906248
2017-06-09	22.12	22.31	22.07	22.19	2937208
2017-06-12	22.16	22.19	21.66	21.91	2429204
2017-06-13	22.02	22.36	22.02	22.27	4706852
2017-06-14	22.23	22.46	22.17	22.33	5498736
2017-06-15	22.23	22.29	22.05	22.18	1826940
2017-06-16	22.18	22.32	22.08	22.15	6797468
2017-06-19	22.35	22.37	22.18	22.27	2771936
2017-06-20	22.25	22.32	22.16	22.26	1694812
2017-06-21	22.39	22.39	21.91	22.04	6237792
2017-06-22	22.22	22.22	21.91	21.93	4562080
2017-06-23	21.91	21.99	21.76	21.84	4690952
2017-06-26	21.99	22.02	21.79	21.87	2695848
2017-06-27	21.87	21.93	21.65	21.73	3489152
2017-06-28	21.76	22.07	21.73	22.04	3063384
2017-06-29	22.09	22.09	21.48	21.52	2717608
2017-06-30	21.68	21.81	21.39	21.74	3998644
2017-07-03	21.89	22.05	21.78	21.98	2252196
2017-07-05	21.88	22.08	21.78	22.01	2472772
2017-07-06	21.97	22.06	21.79	21.81	2420444
2017-07-07	21.97	22.06	21.84	22.00	1751544
2017-07-10	22.06	22.19	22.03	22.09	1699332
2017-07-11	22.13	22.19	21.91	22.10	2631964
2017-07-12	22.22	22.53	22.18	22.46	1821936
2017-07-13	22.45	22.58	22.39	22.54	1342280
2017-07-14	22.51	22.78	22.47	22.71	2454836
2017-07-17	22.71	22.75	22.61	22.65	1374712
2017-07-18	22.57	22.77	22.55	22.70	1344260
2017-07-19	22.81	22.89	22.67	22.89	2123024
2017-07-20	22.94	23.04	22.84	23.00	2369436
2017-07-21	22.93	22.99	22.76	22.90	1160084
2017-07-24	23.12	23.54	23.01	23.52	2867448
2017-07-25	23.49	23.72	23.32	23.72	2699808
2017-07-26	23.73	24.08	23.72	24.08	2750200
2017-07-27	24.18	24.30	23.94	24.07	2246244
2017-07-28	24.12	24.25	24.00	24.21	1340728
2017-07-31	24.20	24.23	24.12	24.20	1616936
2017-08-01	24.34	24.94	24.30	24.75	4248032
2017-08-02	24.65	24.84	24.53	24.80	2434556
2017-08-03	24.71	24.76	24.56	24.58	1911940
2017-08-04	24.59	24.69	24.29	24.35	4026720
2017-08-07	24.39	24.39	24.27	24.34	2376628
2017-08-08	24.34	24.36	24.02	24.07	2881648
2017-08-09	24.00	24.31	23.82	24.28	2470332
2017-08-10	24.10	24.16	23.61	23.62	2793432
2017-08-11	23.61	23.66	23.21	23.40	5199196
2017-08-14	23.65	23.96	23.59	23.81	2084308
2017-08-15	23.87	23.94	23.83	23.91	2260296
2017-08-16	24.00	24.13	23.97	24.04	2441304
2017-08-17	23.98	23.98	23.53	23.56	1724396
2017-08-18	23.60	23.68	23.56	23.58	1692460
2017-08-21	23.60	23.93	23.52	23.85	3224908
2017-08-22	23.89	24.07	23.80	23.98	1925160
2017-08-23	24.00	24.10	23.89	23.93	1213956
2017-08-24	24.01	24.13	23.97	24.02	1175856
2017-08-25	24.11	24.11	23.97	23.98	1556800
2017-08-28	24.06	24.11	23.94	23.98	1269888
2017-08-29	23.70	23.96	23.70	23.89	2033528
2017-08-30	23.98	24.10	23.89	24.04	2288836
2017-08-31	23.88	24.44	23.88	24.36	3344272
2017-09-01	24.38	24.50	24.24	24.36	1474908
2017-09-05	24.14	24.21	23.38	23.53	3095688
2017-09-06	23.79	24.07	23.67	23.93	1527492
2017-09-07	24.05	24.29	24.03	24.20	1693312
2017-09-08	24.17	24.49	24.17	24.36	1345224
2017-09-11	24.59	24.75	24.46	24.74	1250500
2017-09-12	24.82	25.01	24.68	24.82	2424344
2017-09-13	24.85	25.07	24.82	24.85	1715424
2017-09-14	24.75	24.82	24.55	24.67	1318420
2017-09-15	24.74	24.83	24.70	24.83	1508540
2017-09-18	24.93	25.00	24.79	24.98	1878576
2017-09-19	24.97	25.05	24.80	24.99	3380820
2017-09-20	24.99	25.00	24.43	24.55	2342092
2017-09-21	24.54	24.61	24.41	24.46	1840296
2017-09-22	24.33	24.44	24.25	24.31	1471580
2017-09-25	24.03	24.03	23.36	23.52	4152760
2017-09-26	23.52	23.72	23.41	23.64	1882544
2017-09-27	23.46	23.47	23.02	23.38	2992424
2017-09-28	23.40	23.85	23.38	23.83	2865164
2017-09-29	23.93	24.10	23.81	24.09	2326564
2017-10-02	24.04	24.04	23.60	23.65	2656996
2017-10-03	23.68	23.75	23.51	23.61	2242556
2017-10-04	23.67	23.70	23.40	23.46	1188104
2017-10-05	23.52	23.55	23.35	23.36	2755828
2017-10-06	23.38	23.45	23.22	23.35	2032816
2017-10-09	23.39	23.39	23.12	23.25	35822844
2017-10-10	23.35	23.50	23.29	23.40	3410100
2017-10-11	23.37	23.55	23.33	23.35	1609796
2017-10-12	23.65	23.81	23.60	23.68	1631312
2017-10-13	23.94	24.71	23.94	24.67	4153808
2017-10-16	24.67	24.82	24.01	24.13	3393704
2017-10-17	24.07	24.17	23.62	23.65	3586428
2017-10-18	24.03	24.10	23.72	23.82	3879972
2017-10-19	23.67	23.91	23.44	23.89	2133720
2017-10-20	23.96	24.09	23.81	24.00	2239524
2017-10-23	24.08	24.13	23.67	23.67	2504192
2017-10-24	23.86	23.86	23.63	23.68	3922604
2017-10-25	23.12	23.37	22.27	22.36	7424440
2017-10-26	23.13	23.22	22.30	22.55	4409188
2017-10-27	22.59	23.00	22.59	22.98	5734360
2017-10-30	23.07	23.21	22.67	22.67	3692552
2017-10-31	22.92	23.25	22.89	23.08	3147776
2017-11-01	23.25	23.61	23.16	23.33	2534156
2017-11-02	23.31	23.80	23.20	23.74	2481264
2017-11-03	23.75	23.78	23.43	23.55	1132616
2017-11-06	23.54	23.97	23.54	23.87	1496620
2017-11-07	23.75	23.75	23.46	23.66	2150368
2017-11-08	23.83	24.03	23.70	23.90	2187256
2017-11-09	23.74	24.00	23.57	23.67	1476068
2017-11-10	23.68	23.82	23.46	23.51	1572924
2017-11-13	23.33	23.44	23.11	23.40	1385428
2017-11-14	23.30	23.35	23.10	23.24	1688520
2017-11-15	23.20	23.55	23.13	23.48	1957264
2017-11-16	23.74	23.74	23.35	23.63	1531388
2017-11-17	23.76	24.33	23.74	24.25	1776132
2017-11-20	24.14	24.16	23.86	24.13	2210464
2017-11-21	24.29	24.42	24.14	24.17	1315920
2017-11-22	24.28	24.55	24.28	24.48	1803560
2017-11-24	24.57	24.65	24.33	24.61	743140
2017-11-27	24.54	24.59	24.30	24.45	1542060
2017-11-28	24.50	24.60	24.34	24.51	1634900
2017-11-29	24.56	24.70	24.31	24.46	1245612
2017-11-30	24.43	24.50	24.06	24.28	1890152
2017-12-01	24.23	24.23	23.76	24.00	2551476
2017-12-04	24.08	24.10	23.52	23.55	3341664
2017-12-05	23.74	23.75	23.45	23.55	1388540
2017-12-06	23.50	23.70	23.17	23.65	1983552
2017-12-07	23.58	23.86	23.56	23.75	1585396
2017-12-08	24.10	24.12	23.79	23.90	1062368
2017-12-11	23.83	24.27	23.70	24.25	2835584
2017-12-12	23.84	24.36	23.59	24.35	5791260
2017-12-13	24.32	24.32	23.83	24.04	2380784
2017-12-14	24.17	24.60	24.17	24.38	2455112
2017-12-15	24.58	24.67	24.44	24.66	2345216
2017-12-18	24.63	24.87	24.55	24.63	1388292
2017-12-19	24.74	25.12	24.67	24.91	2181996
2017-12-20	24.98	25.12	24.77	25.03	2098512
2017-12-21	25.01	25.09	24.85	25.04	2433756
2017-12-22	25.13	25.32	25.02	25.21	1334648
2017-12-26	25.05	25.19	24.95	25.13	952440
2017-12-27	24.93	25.07	24.84	25.07	2407392
2017-12-28	25.25	25.27	25.04	25.26	1139432
2017-12-29	25.32	25.50	25.28	25.42	1587764
2018-01-02	25.67	25.69	25.38	25.58	1626860
2018-01-03	25.50	25.50	25.18	25.34	2052648
2018-01-04	25.45	25.58	25.26	25.28	1644388
2018-01-05	25.38	25.46	25.08	25.16	3795672
2018-01-08	25.24	25.32	25.07	25.12	1742956
2018-01-09	25.20	25.53	25.18	25.49	3278416
2018-01-10	25.40	25.60	25.20	25.26	1665896
2018-01-11	25.34	25.38	25.21	25.34	1720108
2018-01-12	25.31	25.65	25.24	25.61	1737556
2018-01-16	25.88	26.15	25.75	25.93	3498468
2018-01-17	26.00	26.29	25.86	26.25	3823184
2018-01-18	26.35	26.65	26.20	26.23	2718848
2018-01-19	26.30	26.87	26.25	26.83	2366504
2018-01-22	26.92	27.10	26.45	26.51	5183488
2018-01-23	26.47	26.87	26.29	26.86	2466140
2018-01-24	27.07	27.12	26.54	26.60	2210524
2018-01-25	26.71	26.81	26.51	26.58	3307828
2018-01-26	26.68	27.31	26.60	27.25	2223468
2018-01-29	27.30	27.42	26.94	27.12	2821352
2018-01-30	27.03	27.21	26.77	26.78	1689812
2018-01-31	27.05	27.69	27.05	27.15	3938528
2018-02-01	27.03	27.54	26.97	27.54	2772112
2018-02-02	26.60	26.60	25.77	25.80	4349672
2018-02-05	25.75	25.75	25.03	25.07	4507776
2018-02-06	25.00	25.31	24.78	25.19	6452072
2018-02-07	25.09	25.43	24.76	25.25	3132984
2018-02-08	25.30	25.43	24.38	24.38	3147844
2018-02-09	24.61	24.92	24.07	24.82	2763060
2018-02-12	25.00	25.56	24.88	25.36	2196900
2018-02-13	25.29	25.45	25.11	25.34	1479100
2018-02-14	25.30	25.64	25.06	25.56	2173808
2018-02-15	25.61	25.61	25.16	25.32	2271708
2018-02-16	25.16	25.31	25.00	25.19	1746548
2018-02-20	24.98	25.03	24.69	24.88	1956056
2018-02-21	24.83	24.84	24.38	24.39	2612544
2018-02-22	24.46	24.53	24.21	24.43	2428512
2018-02-23	24.69	24.87	24.48	24.84	2405824
2018-02-26	25.07	25.29	24.98	25.02	2605612
2018-02-27	24.94	24.95	24.64	24.64	1606180
2018-02-28	24.66	24.73	24.29	24.30	1704132
2018-03-01	24.31	24.52	24.11	24.42	2416048
2018-03-02	24.18	24.66	24.17	24.61	1860432
2018-03-05	24.48	24.48	24.11	24.30	2887044
2018-03-06	24.28	24.41	24.14	24.34	2127700
2018-03-07	24.23	24.23	23.84	23.88	3914112
2018-03-08	23.95	24.04	23.76	23.89	3834504
2018-03-09	24.08	24.14	23.92	24.10	3235892
2018-03-12	24.20	24.50	24.12	24.36	1578416
2018-03-13	24.40	24.72	24.40	24.44	2889284
2018-03-14	24.53	24.72	24.34	24.63	2551812
2018-03-15	24.75	25.03	24.68	24.96	2370492
2018-03-16	24.85	24.85	24.40	24.49	3338012
2018-03-19	24.38	24.46	24.21	24.41	2290768
2018-03-20	24.39	24.39	24.14	24.26	1944128
2018-03-21	24.36	24.59	24.36	24.40	1813572
2018-03-22	24.38	24.82	24.21	24.22	3684016
2018-03-23	24.34	24.50	24.00	24.00	2312212
2018-03-26	24.59	24.75	24.38	24.45	3665052
2018-03-27	24.49	24.62	24.20	24.25	4189676
2018-03-28	24.25	24.50	24.15	24.21	3565408
2018-03-29	24.34	24.86	24.33	24.69	2532992
2018-04-02	25.04	25.21	24.67	24.69	3685112
2018-04-03	24.79	24.87	24.56	24.65	3573300
2018-04-04	24.31	24.87	24.21	24.77	6373172
2018-04-05	25.00	25.26	24.95	25.16	5225960
2018-04-06	25.14	25.28	24.66	24.68	2713064
2018-04-09	24.91	25.07	24.64	24.68	5252168
2018-04-10	24.79	24.85	24.40	24.49	4264412
2018-04-11	24.44	24.63	24.33	24.55	2480216
2018-04-12	24.65	24.82	24.49	24.51	2710140
2018-04-13	24.68	24.71	24.27	24.31	3571100
2018-04-16	24.43	24.48	24.33	24.38	3900096
2018-04-17	24.53	24.74	24.35	24.71	3259148
2018-04-18	24.70	24.75	24.45	24.57	2440808
2018-04-19	24.60	24.63	24.48	24.58	3832116
2018-04-20	24.74	24.79	24.22	24.63	3095208
2018-04-23	24.54	24.67	24.14	24.24	2054748
2018-04-24	24.39	24.39	23.72	23.95	3545040
2018-04-25	23.84	23.84	23.37	23.51	2708440
2018-04-26	23.70	23.83	23.57	23.72	1800948
2018-04-27	23.78	23.93	23.73	23.78	2915448
2018-04-30	24.00	24.19	23.80	23.95	1887996
2018-05-01	23.87	24.04	23.78	23.99	1699344
2018-05-02	24.19	24.41	24.10	24.24	2190376
2018-05-03	24.36	24.51	24.22	24.30	2012544
2018-05-04	24.24	24.30	24.11	24.14	2932352
2018-05-07	24.10	24.21	24.10	24.16	3264196
2018-05-08	24.12	24.13	23.64	23.67	6177688
2018-05-09	23.86	23.93	23.69	23.81	3739152
2018-05-10	23.96	24.26	23.92	24.13	7309348
2018-05-11	24.38	24.97	24.38	24.88	4560840
2018-05-14	24.88	25.18	24.83	24.99	5939512
2018-05-15	24.82	24.92	24.58	24.87	4035936
2018-05-16	24.80	24.80	24.61	24.65	2224404
2018-05-17	24.63	24.84	24.46	24.48	2191492
2018-05-18	24.42	24.61	24.35	24.58	2652176
2018-05-21	24.45	24.50	24.25	24.28	3305216
2018-05-22	24.30	24.30	23.95	24.02	3713836
2018-05-23	23.82	23.90	23.53	23.90	2552828
2018-05-24	23.86	24.13	23.86	24.00	1917644
2018-05-25	24.21	24.26	23.93	24.24	2263048
2018-05-29	24.28	24.43	24.06	24.21	4597756
2018-05-30	24.49	26.36	24.46	26.29	10100840
2018-05-31	26.25	26.66	25.66	26.46	7786836
2018-06-01	26.35	26.55	26.17	26.44	4030972
2018-06-04	25.75	25.90	25.53	25.68	4103524
2018-06-05	25.80	25.91	25.59	25.80	2102020
2018-06-06	25.86	26.27	25.76	26.24	1393020
2018-06-07	26.20	26.25	25.93	26.14	1463748
2018-06-08	25.92	25.96	25.44	25.69	2224600
2018-06-11	25.78	25.96	25.69	25.91	1192504
2018-06-12	25.91	26.25	25.87	26.16	2509836
2018-06-13	25.83	25.92	25.47	25.58	3257328
2018-06-14	25.64	25.72	25.34	25.39	2057704
2018-06-15	25.38	25.53	25.25	25.49	2172336
2018-06-18	25.35	26.25	25.30	26.00	3265228
2018-06-19	25.76	25.94	25.47	25.86	1481952
2018-06-20	26.07	26.34	25.81	26.30	2341236
2018-06-21	26.28	26.39	26.13	26.30	2093196
2018-06-22	26.48	26.77	26.45	26.70	1607104
2018-06-25	26.50	26.61	26.14	26.42	1976136
2018-06-26	26.41	26.52	26.23	26.40	1590564
2018-06-27	26.51	26.72	26.28	26.29	2161952
2018-06-28	26.28	26.47	25.98	26.41	2104180
2018-06-29	26.44	26.64	26.14	26.26	2414468
2018-07-02	26.01	26.16	25.83	25.97	1703736
2018-07-03	25.98	26.33	25.97	26.13	1569432
2018-07-05	26.40	26.56	26.21	26.52	1401688
2018-07-06	26.55	26.64	26.40	26.56	1933544
2018-07-09	26.66	26.86	26.56	26.84	1132528
2018-07-10	26.90	27.22	26.79	27.19	2805424
2018-07-11	27.08	27.42	27.05	27.39	3432656
2018-07-12	27.50	28.02	27.43	27.82	2809432
2018-07-13	27.75	27.80	27.57	27.64	1176676
2018-07-16	27.53	27.83	27.35	27.67	1606404
2018-07-17	27.68	27.85	27.40	27.72	1512352
2018-07-18	27.72	27.80	27.57	27.75	1110472
2018-07-19	27.64	27.73	27.54	27.54	1613712
2018-07-20	27.56	27.99	27.50	27.86	2609936
2018-07-23	27.75	27.75	27.15	27.27	2509248
2018-07-24	27.39	27.47	27.03	27.18	1847188
2018-07-25	27.24	27.37	26.96	27.37	2485920
2018-07-26	27.35	27.56	27.28	27.31	1899808
2018-07-27	27.46	27.52	27.32	27.41	1740008
2018-07-30	27.19	27.38	26.33	26.54	4695440
2018-07-31	26.00	26.25	25.78	25.84	12192320
2018-08-01	26.00	26.10	25.89	25.92	7005548
2018-08-02	25.81	26.05	25.66	26.05	4050408
2018-08-03	26.00	26.11	25.95	26.00	2593544
2018-08-06	25.92	26.02	25.69	25.79	2623856
2018-08-07	26.07	26.09	25.68	25.96	3161472
2018-08-08	26.02	26.20	25.97	26.16	2424408
2018-08-09	26.06	26.12	25.92	26.06	970512
2018-08-10	25.46	25.66	25.10	25.49	6849628
2018-08-13	25.27	25.40	25.05	25.07	3844868
2018-08-14	25.27	25.28	24.95	25.00	3169468
2018-08-15	24.93	24.98	24.67	24.79	3700632
2018-08-16	24.95	24.97	24.73	24.88	2892404
2018-08-17	24.86	25.06	24.85	25.00	1066340
2018-08-20	25.20	25.36	25.10	25.18	1635108
2018-08-21	25.23	25.47	25.23	25.24	2122796
2018-08-22	25.25	25.31	25.15	25.24	1625496
2018-08-23	25.02	25.16	24.78	24.79	2416448
2018-08-24	24.95	25.04	24.82	25.03	1452888
2018-08-27	25.07	25.38	25.05	25.35	1721104
2018-08-28	25.40	25.42	25.13	25.27	923124
2018-08-29	25.14	25.38	25.10	25.36	2202924
2018-08-30	25.13	25.22	25.03	25.19	2032996
2018-08-31	25.10	25.36	25.04	25.32	1839884
2018-09-04	24.93	24.97	24.68	24.90	2567156
2018-09-05	24.73	24.75	24.52	24.60	2331256
2018-09-06	24.62	24.67	24.52	24.57	2787312
2018-09-07	24.61	24.68	24.50	24.54	2300216
2018-09-10	24.41	24.52	24.13	24.21	3120564
2018-09-11	23.75	23.86	23.49	23.76	3121512
2018-09-12	24.00	24.00	23.76	23.85	2914944
2018-09-13	24.01	24.17	23.94	24.11	1395856
2018-09-14	24.18	24.28	24.11	24.25	1812268
2018-09-17	23.75	23.81	23.60	23.62	1906484
2018-09-18	23.62	23.62	23.28	23.32	3062736
2018-09-19	23.30	23.53	23.14	23.47	6472496
2018-09-20	23.63	23.87	23.59	23.73	3944644
2018-09-21	23.48	23.69	23.29	23.42	4173928
2018-09-24	23.00	23.06	22.66	22.85	5540180
2018-09-25	23.10	23.17	22.93	23.09	4121808
2018-09-26	23.15	23.48	23.12	23.20	4150180
2018-09-27	23.22	23.50	23.22	23.35	2130996
2018-09-28	23.54	23.70	23.19	23.53	4220612
2018-10-01	23.75	23.83	23.34	23.40	3761828
2018-10-02	23.41	23.41	23.13	23.35	3092316
2018-10-03	23.37	23.45	22.92	22.98	3326216
2018-10-04	22.50	22.68	22.39	22.52	4786536
2018-10-05	22.54	22.57	22.09	22.13	3049048
2018-10-08	22.07	22.28	22.03	22.22	2592916
2018-10-09	22.10	22.22	21.93	21.96	3330464
2018-10-10	22.20	22.31	21.63	21.63	6170224
2018-10-11	21.68	22.02	21.36	21.54	5745012
2018-10-12	22.16	22.42	22.11	22.37	4881328
2018-10-15	22.45	22.73	22.32	22.49	2757028
2018-10-16	22.59	22.77	22.58	22.68	2284340
2018-10-17	22.47	22.47	21.87	22.04	3601340
2018-10-18	21.96	22.04	21.81	21.85	2454252
2018-10-19	22.14	22.24	21.83	21.89	3119716
2018-10-22	22.22	22.43	22.12	22.22	1990056
2018-10-23	22.06	23.00	21.91	22.92	6286372
2018-10-24	22.83	22.88	22.41	22.45	3680136
2018-10-25	22.49	23.00	22.32	22.93	3561632
2018-10-26	22.62	22.92	22.50	22.74	1716096
2018-10-29	22.36	22.44	21.86	21.97	3724524
2018-10-30	22.12	22.19	21.82	21.96	2336760
2018-10-31	22.02	22.41	22.02	22.23	4598504
2018-11-01	22.25	22.26	22.07	22.26	5268584
2018-11-02	22.63	23.02	22.54	22.81	6178896
2018-11-05	22.85	22.97	22.52	22.68	2177756
2018-11-06	22.53	22.86	22.51	22.73	1807720
2018-11-07	22.97	23.15	22.84	23.07	2054512
2018-11-08	23.06	23.19	22.96	23.04	2156748
2018-11-09	22.88	23.16	22.77	23.01	2832204
2018-11-12	22.85	22.85	22.17	22.41	3416932
2018-11-13	22.61	23.06	22.60	23.04	4165068
2018-11-14	23.39	23.61	23.18	23.37	3530512
2018-11-15	23.34	23.80	23.34	23.78	2279932
2018-11-16	23.75	24.02	23.57	23.84	2220180
2018-11-19	23.85	24.10	23.78	24.01	2995436
2018-11-20	23.89	24.09	23.69	23.70	3304784
2018-11-21	24.06	24.25	23.89	24.07	2226252
2018-11-23	24.03	24.15	23.89	24.09	1324004
2018-11-26	24.30	24.38	24.19	24.29	2485248
2018-11-27	24.34	24.52	24.28	24.31	2802084
2018-11-28	24.56	25.05	24.54	24.99	3280088
2018-11-29	25.28	25.63	25.19	25.44	3784632
2018-11-30	25.42	25.57	25.32	25.36	3085208
2018-12-03	25.37	25.37	24.99	25.05	3227016
2018-12-04	24.87	24.98	24.70	24.82	3620772
2018-12-06	24.78	25.50	24.68	25.47	5613032
2018-12-07	25.17	25.31	24.99	25.12	3348836
2018-12-10	24.48	24.49	23.52	23.82	6621660
2018-12-11	24.18	24.25	23.77	23.89	3620720
2018-12-12	24.48	24.87	24.43	24.67	5338328
2018-12-13	24.77	25.26	24.75	25.19	4744428
2018-12-14	24.90	25.22	24.77	25.11	3139788
2018-12-17	25.30	25.59	25.18	25.25	3251440
2018-12-18	25.62	25.77	25.60	25.65	4494132
2018-12-19	25.66	26.00	25.55	25.78	5159560
2018-12-20	25.97	26.13	25.63	25.70	3245044
2018-12-21	25.53	25.54	25.07	25.10	3070176
2018-12-24	25.05	25.28	24.91	25.05	1270408
2018-12-26	25.26	25.63	25.26	25.50	2565844
2018-12-27	25.20	25.61	25.19	25.57	3203732
2018-12-28	25.60	26.00	25.50	25.79	2074860
2018-12-31	25.90	25.95	25.50	25.90	2224368
2019-01-02	25.69	25.96	25.69	25.92	1649480
2019-01-03	25.53	25.64	25.40	25.46	1895824
2019-01-04	25.60	25.99	25.57	25.90	2209248
2019-01-07	25.77	25.85	25.59	25.76	2236004
2019-01-08	25.59	26.03	25.53	25.95	3386980
2019-01-09	25.93	25.96	25.58	25.73	3791000
2019-01-10	25.68	25.73	25.50	25.67	1594224
2019-01-11	25.53	25.74	25.50	25.66	1409568
2019-01-14	25.47	25.47	25.20	25.22	2366588
2019-01-15	25.36	25.57	25.34	25.57	2265184
2019-01-16	25.51	25.78	25.37	25.55	2508860
2019-01-17	25.56	25.77	25.53	25.72	2020192
2019-01-18	25.69	25.86	25.60	25.84	2471916
2019-01-22	25.65	25.80	25.33	25.48	3558728
2019-01-23	25.43	25.47	25.07	25.09	3145288
2019-01-24	25.11	25.17	24.80	24.81	6735840
2019-01-25	24.96	25.05	24.75	24.79	2937440
2019-01-28	24.75	24.75	24.49	24.54	2703160
2019-01-29	24.40	24.45	24.02	24.13	3387036
2019-01-30	24.10	24.10	23.63	23.94	5486980
2019-01-31	24.21	24.68	24.14	24.56	3729396
2019-02-01	24.54	24.83	24.49	24.77	2926252
2019-02-04	24.74	24.80	24.49	24.77	2198204
2019-02-05	24.89	25.00	24.76	24.96	1635368
2019-02-06	24.99	25.14	24.88	25.07	1349244
2019-02-07	25.02	25.19	25.02	25.15	3298184
2019-02-08	25.11	25.26	25.01	25.07	1535436
2019-02-11	25.27	25.53	25.08	25.14	2048564
2019-02-12	25.43	25.52	25.36	25.50	2898068
2019-02-13	25.43	25.43	25.17	25.35	2752868
2019-02-14	25.06	25.19	25.01	25.06	2810888
2019-02-15	24.95	25.09	24.75	25.05	3117000
2019-02-19	24.81	24.87	24.52	24.59	4166280
2019-02-20	24.83	24.98	24.79	24.91	3411476
2019-02-21	24.92	25.13	24.86	25.02	1759324
2019-02-22	24.95	25.16	24.88	25.06	2356736
2019-02-25	25.14	25.61	25.14	25.47	2243488
2019-02-26	25.18	25.31	25.04	25.21	1940992
2019-02-27	24.99	25.12	24.78	25.09	1691912
2019-02-28	25.07	25.41	25.03	25.28	3849212
2019-03-01	25.14	25.24	24.90	25.11	3050124
2019-03-04	25.01	25.12	24.89	25.11	2351584
2019-03-05	25.29	25.67	25.29	25.60	2454168
2019-03-06	25.58	25.82	25.41	25.75	4917204
2019-03-07	25.86	25.86	25.64	25.69	2074816
2019-03-08	25.78	26.03	25.78	26.00	2377184
2019-03-11	26.17	26.61	26.17	26.56	4655668
2019-03-12	26.73	27.06	26.70	26.98	3393012
2019-03-13	27.28	27.72	27.25	27.61	3762608
2019-03-14	27.48	27.63	27.43	27.61	2303076
2019-03-15	27.81	28.14	27.81	28.00	2734848
2019-03-18	28.18	28.47	28.14	28.38	2360252
2019-03-19	28.43	28.46	28.10	28.13	2819784
2019-03-20	28.48	28.71	28.42	28.50	3094660
2019-03-21	28.40	28.59	28.36	28.46	1812836
2019-03-22	28.24	28.32	28.06	28.08	2189220
2019-03-25	28.23	28.34	27.97	28.04	3166672
2019-03-26	28.48	28.79	28.47	28.74	2418704
2019-03-27	28.56	28.57	28.28	28.55	2263044
2019-03-28	28.48	28.57	28.39	28.41	1701972
2019-03-29	28.60	28.98	28.53	28.98	3499188
2019-04-01	29.04	29.06	28.55	28.83	1969500
2019-04-02	28.79	29.02	28.69	28.90	2581808
2019-04-03	28.95	29.02	28.79	28.83	1935004
2019-04-04	28.70	28.71	28.44	28.53	2611540
2019-04-05	28.71	28.78	28.54	28.57	1563832
2019-04-08	28.35	28.57	28.28	28.56	1924580
2019-04-09	28.32	28.61	28.24	28.52	2587896
2019-04-10	28.16	28.26	27.95	28.26	4047520
2019-04-11	28.31	28.42	28.12	28.23	1668368
2019-04-12	28.35	28.37	28.26	28.36	1760676
2019-04-15	28.43	28.57	28.35	28.54	1753128
2019-04-16	28.65	28.91	28.61	28.86	1286820
2019-04-17	28.97	29.03	28.66	28.86	2690672
2019-04-18	28.79	29.00	28.72	28.98	2147868
2019-04-22	28.48	28.84	28.26	28.78	2367404
2019-04-23	28.53	28.65	28.26	28.54	2645112
2019-04-24	28.66	29.06	28.60	29.00	3108628
2019-04-25	28.73	28.82	28.38	28.71	3938908
2019-04-26	28.78	28.96	28.69	28.80	2038648
2019-04-29	28.77	28.89	28.49	28.64	1814152
2019-04-30	28.75	28.90	28.62	28.66	2942132
2019-05-01	28.80	29.39	28.69	29.05	2485604
2019-05-02	29.42	29.96	29.33	29.82	2597220
2019-05-03	29.90	30.16	29.79	29.97	2904564
2019-05-06	29.53	29.68	29.31	29.61	1857588
2019-05-07	29.42	29.52	29.24	29.34	3027704
2019-05-08	29.21	29.21	28.78	28.89	2828600
2019-05-09	28.74	29.04	28.56	28.98	2083848
2019-05-10	29.04	29.39	28.97	29.28	1851488
2019-05-13	28.86	28.92	28.58	28.87	1732912
2019-05-14	29.08	29.30	28.80	29.04	1794376
2019-05-15	28.97	29.07	28.68	28.72	2198964
2019-05-16	29.00	29.39	28.98	29.26	3124968
2019-05-17	29.38	29.58	29.13	29.23	4331124
2019-05-20	30.13	31.14	30.08	30.97	8582300
2019-05-21	30.69	30.76	30.30	30.75	3729332
2019-05-22	30.75	30.84	30.61	30.68	2587328
2019-05-23	29.93	30.00	29.75	29.85	4098436
2019-05-24	30.23	30.83	30.21	30.68	3011160
2019-05-28	30.69	31.07	30.69	31.01	3501680
2019-05-29	30.89	30.95	30.61	30.82	2399684
2019-05-30	31.05	31.18	30.91	30.99	1800636
2019-05-31	30.75	31.05	30.68	31.04	1804780
2019-06-03	31.25	31.83	31.25	31.51	2779792
2019-06-04	31.65	31.82	31.13	31.82	4427996
2019-06-05	31.94	32.20	31.70	32.01	2873140
2019-06-06	31.75	31.97	31.47	31.94	3215956
2019-06-07	32.07	32.30	31.83	32.19	1880520
2019-06-10	32.25	32.40	32.03	32.16	3327572
2019-06-11	32.21	32.60	32.01	32.54	3410884
2019-06-12	32.42	32.43	31.96	32.07	3599616
2019-06-13	32.21	32.21	31.75	31.86	1872116
2019-06-14	31.79	32.19	31.77	32.08	1647996
2019-06-17	32.01	32.14	31.72	31.76	2016704
2019-06-18	31.93	32.06	31.65	31.54	2407948
2019-06-19	31.64	31.72	31.39	31.66	2468116
2019-06-20	31.88	32.19	31.85	32.19	1997428
2019-06-21	31.95	31.95	31.41	31.70	2427208
2019-06-24	31.73	32.07	31.68	31.88	1973784
2019-06-25	31.98	32.00	31.70	31.89	2347260
2019-06-26	32.06	32.13	31.88	31.95	3583420
2019-06-27	31.95	32.24	31.95	32.19	1792004
2019-06-28	32.29	32.52	32.12	32.51	2979076
2019-07-01	32.71	32.82	32.40	32.74	2472464
2019-07-02	32.80	32.95	32.50	32.83	1807996
2019-07-03	32.73	32.93	32.67	32.83	839496
2019-07-05	32.85	32.94	32.30	32.45	2709244
2019-07-08	31.91	31.98	31.54	31.55	3622776
2019-07-09	31.43	31.43	31.01	31.11	3851372
2019-07-10	31.38	31.86	31.27	31.69	3899284
2019-07-11	31.74	32.07	31.64	32.01	2285412
2019-07-12	31.88	31.89	31.43	31.49	1993500
2019-07-15	31.61	31.79	31.44	31.48	2091724
2019-07-16	31.54	31.56	31.28	31.31	1792940
2019-07-17	31.36	31.49	31.22	31.48	1587720
2019-07-18	31.54	31.84	31.43	31.77	2143396
2019-07-19	31.35	31.38	30.48	30.84	4181556
2019-07-22	30.27	30.37	29.22	29.38	6842396
2019-07-23	29.15	29.29	28.55	28.83	8250936
2019-07-24	28.99	29.44	28.97	29.21	3799784
2019-07-25	29.35	29.45	29.07	29.10	2839924
2019-07-26	29.21	29.21	28.78	28.79	3845208
2019-07-29	28.80	28.83	28.58	28.75	2524384
2019-07-30	28.72	28.75	28.41	28.42	3192724
2019-07-31	28.60	28.86	28.58	28.75	4650452
2019-08-01	28.64	29.05	28.50	28.65	2421420
2019-08-02	28.40	28.60	28.39	28.46	2634212
2019-08-05	27.78	27.84	27.28	27.36	4458836
2019-08-06	27.64	28.05	27.64	27.95	2579276
2019-08-07	27.67	28.02	27.53	27.73	4652696
2019-08-08	28.34	28.61	28.12	28.15	5639164
2019-08-09	28.50	28.64	28.21	28.22	3290312
2019-08-12	28.10	28.34	28.00	28.25	1599736
2019-08-13	27.77	27.85	27.55	27.78	3275312
2019-08-14	27.72	27.72	27.21	27.28	3011676
2019-08-15	27.30	27.50	27.25	27.44	2074796
2019-08-16	27.51	27.69	27.32	27.63	3089868
2019-08-19	27.58	27.66	27.22	27.22	2114400
2019-08-20	27.42	27.47	27.23	27.35	2681472
2019-08-21	27.50	27.50	27.33	27.34	3492120
2019-08-22	26.98	27.00	26.32	26.34	5873012
2019-08-23	26.69	27.09	26.44	26.54	9108192
2019-08-26	27.26	27.30	26.69	26.75	8740728
2019-08-27	26.83	27.14	26.82	27.00	5365876
2019-08-28	26.92	26.92	26.59	26.74	2672044
2019-08-29	26.65	26.83	26.55	26.74	2086192
2019-08-30	26.96	27.12	26.88	26.95	3104760
2019-09-03	26.66	26.69	26.24	26.25	3032928
2019-09-04	26.73	26.73	26.33	26.34	6520984
2019-09-05	26.50	26.59	25.74	25.89	9155460
2019-09-06	26.00	26.40	26.00	26.08	6529192
2019-09-09	26.09	26.44	26.00	26.08	3858492
2019-09-10	26.17	26.17	25.81	25.93	2813440
2019-09-11	26.12	26.31	26.01	26.25	5760788
2019-09-12	26.55	26.58	26.16	26.23	5562148
2019-09-13	26.38	26.52	26.19	26.24	3209308
2019-09-16	26.02	26.15	25.85	25.96	2803868
2019-09-17	25.75	26.08	25.64	25.97	2036260
2019-09-18	25.75	25.94	25.54	25.73	2498076
2019-09-19	25.63	25.88	25.51	25.64	2902716
2019-09-20	28.02	28.25	27.88	28.05	12713580
2019-09-23	29.25	29.62	28.87	29.59	9595856
2019-09-24	29.40	29.64	28.92	28.96	7264304
2019-09-25	28.75	28.76	28.36	28.75	9812772
2019-09-26	29.37	29.72	29.17	29.51	6013268
2019-09-27	29.87	29.88	28.89	29.13	5298346
2019-09-30	28.91	29.00	28.39	28.53	4106218
2019-10-01	28.72	28.77	28.32	28.71	3067926
2019-10-02	28.39	28.50	28.16	28.24	3606276
2019-10-03	28.36	28.82	28.24	28.81	3672002
2019-10-04	27.93	28.00	27.33	27.61	6024572
2019-10-07	27.47	27.92	27.43	27.91	4470106
2019-10-08	27.82	27.97	27.78	27.97	5094922
2019-10-09	28.40	28.60	28.35	28.39	2702784
2019-10-10	28.17	28.22	27.87	28.21	3468166
2019-10-11	28.30	28.42	27.94	28.02	2061066
2019-10-14	27.92	27.99	27.68	27.91	1702132
2019-10-15	28.11	28.63	27.89	28.52	3401660
2019-10-16	28.46	28.78	28.27	28.67	3315668
2019-10-17	28.77	29.12	28.77	28.85	3007446
2019-10-18	28.92	29.05	28.49	28.54	2324366
2019-10-21	28.64	29.39	28.57	29.31	2484508
2019-10-22	29.46	29.70	29.33	29.39	3107052
2019-10-23	29.45	29.69	29.41	29.69	3729372
2019-10-24	29.67	29.98	29.59	29.97	4245126
2019-10-25	29.84	30.19	29.69	30.05	4360580
2019-10-28	30.25	30.41	30.03	30.05	2874930
2019-10-29	30.08	30.49	30.08	30.38	3126574
2019-10-30	30.38	30.63	30.24	30.62	3096748
2019-10-31	30.41	30.62	30.34	30.55	4318448
2019-11-01	30.85	30.89	30.50	30.79	3141174
2019-11-04	30.79	30.91	30.53	30.82	2328162
2019-11-05	30.88	30.98	30.47	30.50	4140378
2019-11-06	30.66	31.10	30.43	31.06	2220580
2019-11-07	31.40	31.51	31.09	31.14	1903942
2019-11-08	31.07	31.20	30.87	30.91	2266880
2019-11-11	30.96	31.20	30.91	30.93	1152528
2019-11-12	30.96	31.12	30.77	30.79	2048736
2019-11-13	30.65	30.94	30.53	30.75	1955038
2019-11-14	30.75	31.10	30.72	31.05	2696360
2019-11-15	31.15	31.24	30.86	30.98	1822038
2019-11-18	30.90	30.94	30.66	30.70	2211190
2019-11-19	30.76	30.81	30.56	30.71	2513534
2019-11-20	30.62	31.05	30.62	30.89	2116536
2019-11-21	30.95	31.01	30.72	30.85	3418778
2019-11-22	30.75	30.96	30.69	30.81	1576406
2019-11-25	31.00	31.23	30.98	31.20	3403086
2019-11-26	31.06	31.39	31.05	31.37	1881722
2019-11-27	31.36	31.74	31.24	31.70	2024966
2019-11-29	31.28	31.28	30.67	30.88	1876980
2019-12-02	30.91	31.00	30.71	30.99	2202164
2019-12-03	30.69	30.92	30.61	30.81	1792880
2019-12-04	30.94	31.30	30.94	31.19	2822486
2019-12-05	31.12	31.26	30.90	31.22	2298334
2019-12-06	31.20	31.21	30.78	31.20	2465834
2019-12-09	31.15	31.23	30.98	31.15	1952110
2019-12-10	31.33	31.61	31.24	31.49	3053928
2019-12-11	31.49	31.60	31.28	31.60	2419588
2019-12-12	31.89	31.98	31.66	31.72	1960290
2019-12-13	31.86	32.00	31.70	31.73	2429968
2019-12-16	31.60	31.72	31.27	31.63	2267430
2019-12-17	31.95	32.25	31.91	32.19	3836214
2019-12-18	32.50	32.69	32.30	32.38	2742938
2019-12-19	32.30	32.41	32.06	32.08	2063128
2019-12-20	32.41	32.42	32.14	32.20	1942218
2019-12-23	32.21	32.25	31.82	31.89	1988240
2019-12-24	31.73	31.92	31.64	31.89	950152
2019-12-26	31.50	31.82	31.47	31.65	1407360
2019-12-27	31.82	31.85	31.49	31.56	1466568
2019-12-30	31.76	31.85	31.40	31.47	1960460
2019-12-31	31.41	31.70	31.37	31.69	1028546
2020-01-02	31.93	32.10	31.65	31.85	2231326
2020-01-03	31.47	31.55	30.98	31.01	2983354
2020-01-06	30.50	30.65	30.19	30.46	4645922
2020-01-07	30.64	30.74	30.35	30.35	2476364
2020-01-08	30.36	30.82	30.35	30.67	3488492
2020-01-09	31.03	31.27	30.99	31.26	2911902
2020-01-10	31.36	31.41	30.94	30.95	2444836
2020-01-13	31.38	31.57	31.23	31.43	3452450
2020-01-14	31.43	31.61	31.26	31.41	2022398
2020-01-15	31.46	31.57	31.08	31.23	1926486
2020-01-16	31.41	31.41	30.80	30.82	3442604
2020-01-17	30.85	30.93	30.68	30.87	2312210
2020-01-21	30.48	30.48	29.49	29.55	5364764
2020-01-22	29.80	29.99	29.40	29.45	4498656
2020-01-23	29.54	29.64	29.33	29.37	3013272
2020-01-24	29.68	29.99	29.51	29.62	3098276
2020-01-27	29.16	29.19	28.96	29.03	2162702
2020-01-28	29.10	29.22	28.74	29.00	3334984
2020-01-29	29.27	29.27	28.91	29.06	4522238
2020-01-30	28.86	28.92	28.60	28.80	3017696
2020-01-31	28.67	28.81	28.47	28.64	4713930
2020-02-03	28.61	28.86	28.54	28.78	3487910
2020-02-04	29.26	29.72	29.26	29.48	3540768
2020-02-05	29.89	29.90	29.34	29.49	3519226
2020-02-06	29.69	29.81	29.57	29.79	2065546
2020-02-07	29.61	29.71	29.37	29.38	1897420
2020-02-10	29.33	29.61	29.33	29.43	1263980
2020-02-11	29.73	30.17	29.62	29.77	2359524
2020-02-12	29.93	30.07	29.76	29.91	1412532
2020-02-13	29.83	30.03	29.60	29.87	2420978
2020-02-14	29.48	29.50	29.23	29.37	2075804
2020-02-18	29.09	29.44	28.92	29.38	2715092
2020-02-19	29.49	29.51	29.12	29.22	2460896
2020-02-20	29.01	29.23	28.80	28.99	3225248
2020-02-21	28.90	29.04	28.59	28.76	2373184
2020-02-24	28.19	28.52	28.07	28.30	3728668
2020-02-25	28.62	28.71	27.85	27.86	3904096
2020-02-26	28.06	28.38	27.70	27.72	5097914
2020-02-27	27.74	27.92	27.41	27.50	7544458
2020-02-28	27.02	27.57	26.68	27.43	6074186
2020-03-02	26.87	27.36	26.86	27.33	4596476
2020-03-03	27.29	27.68	26.63	26.86	6559960
2020-03-04	26.53	26.64	26.34	26.49	6522780
2020-03-05	26.36	26.45	25.67	25.75	7000072
2020-03-06	25.36	25.81	25.15	25.70	10095200
2020-03-09	24.66	25.00	24.00	24.60	7100832
2020-03-10	25.14	25.41	24.48	25.35	6563984
2020-03-11	24.90	25.09	24.08	24.20	5265010
2020-03-12	22.40	22.78	21.73	22.38	7883586
2020-03-13	24.55	25.18	23.17	23.84	7462356
2020-03-16	21.50	22.72	21.44	21.57	7592076
2020-03-17	21.76	23.48	21.76	23.37	9271766
2020-03-18	20.48	20.96	19.27	20.61	11991972
2020-03-19	19.85	20.00	17.54	18.17	20136574
2020-03-20	18.50	18.76	17.80	17.96	14496266
2020-03-23	16.34	16.50	14.75	14.98	19557128
2020-03-24	16.29	17.64	15.70	16.50	19305436
2020-03-25	17.44	18.79	17.27	18.50	9404332
2020-03-26	19.26	20.79	19.26	20.61	11973896
2020-03-27	19.69	20.33	18.54	19.66	10568862
2020-03-30	18.98	19.41	18.31	19.38	7411668
2020-03-31	19.55	19.75	19.00	19.23	6145248
2020-04-01	18.27	18.57	17.80	18.03	5625134
2020-04-02	18.03	18.80	17.89	18.79	6225610
2020-04-03	18.49	18.53	16.93	17.30	6551558
2020-04-06	18.32	19.26	18.19	18.48	9210200
2020-04-07	19.67	19.73	18.40	18.51	7135746
2020-04-08	19.11	19.59	18.64	19.42	5246636
2020-04-09	19.80	20.84	19.76	20.38	4986946
2020-04-13	20.00	20.18	19.00	19.83	4068348
2020-04-14	20.63	20.75	19.97	20.50	3537982
2020-04-15	19.22	19.58	19.06	19.30	3988858
2020-04-16	19.66	19.75	18.47	18.85	6521198
2020-04-17	20.42	20.67	19.36	19.99	10269032
2020-04-20	20.41	21.17	20.28	20.70	5742692
2020-04-21	19.83	20.15	19.22	19.49	5437574
2020-04-22	20.47	20.53	19.98	20.39	5100828
2020-04-23	20.50	20.92	20.34	20.44	4468856
2020-04-24	20.36	20.40	19.85	19.98	3514534
2020-04-27	20.26	20.37	20.02	20.30	4423996
2020-04-28	20.89	21.19	20.41	20.42	4353882
2020-04-29	21.83	22.46	21.70	22.46	6672454
2020-04-30	22.43	22.43	21.34	21.68	4188996
2020-05-01	21.13	21.16	20.71	21.05	2804570
2020-05-04	20.26	20.48	19.93	20.35	4077148
2020-05-05	20.33	20.83	20.31	20.38	2580898
2020-05-06	20.79	20.85	20.35	20.37	2436692
2020-05-07	20.38	20.81	20.09	20.16	4377026
2020-05-08	20.71	20.84	20.13	20.30	5503672
2020-05-11	20.09	20.10	19.25	19.26	8991500
2020-05-12	19.80	20.88	19.23	20.19	14820204
2020-05-13	20.31	20.31	18.96	18.99	13358744
2020-05-14	18.68	19.20	18.26	18.80	14604160
2020-05-15	18.54	18.66	18.14	18.22	11566468
2020-05-18	18.36	18.50	18.22	18.27	14250522
2020-05-19	18.38	18.42	17.83	17.94	7779956
2020-05-20	18.37	18.98	18.30	18.89	5188972
2020-05-21	18.79	19.02	18.60	18.60	5202834
2020-05-22	18.21	18.37	18.13	18.36	3252080
2020-05-26	18.95	19.05	18.72	18.80	7384578
2020-05-27	19.88	20.45	19.64	20.41	10260698
2020-05-28	21.01	21.01	20.53	20.55	10675232
2020-05-29	20.40	21.00	20.39	20.92	6253550
2020-06-01	21.23	21.61	21.03	21.26	4632552
2020-06-02	21.81	22.34	21.75	22.30	6765678
2020-06-03	22.75	23.07	22.70	23.05	7768306
2020-06-04	22.86	23.11	22.49	22.69	7087358
2020-06-05	23.82	23.83	23.32	23.81	6727710
2020-06-08	23.41	23.50	22.83	22.92	5112814
2020-06-09	22.33	22.34	21.85	21.94	6079982
2020-06-10	22.10	22.19	21.76	21.82	3649284
2020-06-11	20.97	21.09	20.31	20.37	8031324
2020-06-12	21.35	21.55	20.86	21.17	5021310
2020-06-15	20.61	21.12	20.40	20.89	4541790
2020-06-16	21.50	21.74	21.24	21.36	3831612
2020-06-17	21.42	21.50	21.27	21.36	3046522
2020-06-18	21.76	22.21	21.70	21.88	2838992
2020-06-19	22.32	22.54	22.05	22.35	5223476
2020-06-22	22.30	22.56	22.18	22.36	3503790
2020-06-23	22.76	23.12	22.68	22.72	4906664
2020-06-24	22.40	22.40	21.83	22.06	3233030
2020-06-25	21.80	22.97	21.80	22.83	4962364
2020-06-26	22.68	23.00	22.47	22.55	4062366
2020-06-29	22.83	22.93	22.61	22.81	4298346
2020-06-30	22.77	22.82	22.49	22.73	3250072
2020-07-01	23.10	24.11	23.04	23.97	7594142
2020-07-02	24.24	24.36	23.82	23.88	3255512
2020-07-06	24.53	24.72	24.32	24.41	2418658
2020-07-07	24.50	24.52	23.90	23.96	3358966
2020-07-08	24.10	24.35	23.92	24.32	4019854
2020-07-09	24.32	24.43	24.01	24.28	2757060
2020-07-10	23.82	24.21	23.73	24.20	2675186
2020-07-13	23.77	23.86	23.37	23.51	4308644
2020-07-14	22.92	23.19	22.81	23.15	3429554
2020-07-15	23.35	23.71	23.30	23.37	2656532
2020-07-16	23.26	23.39	23.12	23.23	1616112
2020-07-17	23.81	23.84	23.64	23.64	2460008
2020-07-20	24.58	25.91	24.48	25.76	8268022
2020-07-21	25.74	26.08	25.72	26.03	4225760
2020-07-22	25.31	25.53	24.95	25.06	3390930
2020-07-23	25.05	25.37	24.96	25.08	2348958
2020-07-24	24.95	25.13	24.77	25.13	5168146
2020-07-27	24.23	24.55	24.18	24.28	5741724
2020-07-28	24.02	24.36	23.97	24.25	3707534
2020-07-29	23.88	24.36	23.88	24.36	5859424
2020-07-30	23.54	23.89	23.54	23.77	4288652
2020-07-31	23.40	23.62	23.09	23.38	5758410
2020-08-03	22.86	23.05	22.70	22.88	5456878
2020-08-04	23.63	23.63	22.96	23.16	3458908
2020-08-05	23.23	23.39	23.04	23.21	2758968
2020-08-06	23.29	23.37	23.05	23.16	2430432
2020-08-07	23.24	23.27	22.96	23.27	2815844
2020-08-10	23.55	23.62	22.98	23.07	2749642
2020-08-11	23.65	23.89	23.52	23.52	3198406
2020-08-12	23.86	23.92	23.39	23.58	2376086
2020-08-13	23.33	23.74	23.16	23.58	2675864
2020-08-14	23.09	23.53	23.07	23.34	2600954
2020-08-17	23.10	23.25	22.78	22.94	2944114
2020-08-18	23.50	23.86	23.46	23.79	3711986
2020-08-19	23.55	23.84	23.53	23.60	1733448
2020-08-20	23.39	23.95	23.35	23.86	2060744
2020-08-21	24.15	24.30	24.02	24.20	1648992
2020-08-24	24.99	25.08	24.71	24.86	3473388
2020-08-25	25.01	25.10	24.76	25.05	1999446
2020-08-26	25.10	25.13	24.72	24.86	2101170
2020-08-27	24.65	24.82	24.53	24.71	3728854
2020-08-28	25.11	25.64	25.07	25.55	2543416
2020-08-31	24.99	25.13	24.80	24.80	2214360
2020-09-01	25.38	25.71	25.26	25.64	2569174
2020-09-02	25.60	25.96	25.48	25.88	2162756
2020-09-03	25.68	25.83	25.23	25.45	2492578
2020-09-04	25.45	25.51	24.66	25.05	2822606
2020-09-08	24.78	25.09	24.67	24.74	3181028
2020-09-09	24.87	25.13	24.82	24.93	1829362
2020-09-10	24.84	25.04	24.51	24.64	2754720
2020-09-11	24.65	24.70	24.38	24.67	2036934
2020-09-14	24.35	24.56	24.25	24.41	2057896
2020-09-15	24.79	24.91	24.69	24.75	2097440
2020-09-16	24.88	25.30	24.86	25.23	2229998
2020-09-17	24.93	25.13	24.82	25.12	1532626
2020-09-18	24.46	24.65	24.36	24.50	2277944
2020-09-21	24.13	24.13	23.73	24.05	2661328
2020-09-22	23.85	24.19	23.79	24.14	2303348
2020-09-23	24.24	24.34	23.99	24.04	2318622
2020-09-24	23.51	23.96	23.31	23.82	1962110
2020-09-25	23.97	24.33	23.76	24.32	1758262
2020-09-28	24.45	24.65	24.26	24.27	2499144
2020-09-29	24.39	24.56	24.21	24.48	2992594
2020-09-30	24.80	25.30	24.61	24.98	3494634
2020-10-01	25.53	25.99	25.50	25.89	2460854
2020-10-02	25.72	26.09	25.54	25.89	1975920
2020-10-05	26.12	26.45	26.08	26.26	2893178
2020-10-06	26.88	27.06	26.63	26.65	2318346
2020-10-07	27.03	27.20	26.93	26.98	1921102
2020-10-08	27.45	27.65	27.00	27.43	3493804
2020-10-09	28.16	28.34	28.04	28.11	2507718
2020-10-12	27.50	28.00	27.50	27.88	1757180
2020-10-13	27.37	27.89	27.32	27.86	2569506
2020-10-14	28.05	28.33	27.95	28.21	1882436
2020-10-15	27.24	27.74	27.17	27.70	2670032
2020-10-16	28.34	28.36	27.81	28.00	2317022
2020-10-19	28.38	28.98	28.26	28.70	4536632
2020-10-20	29.15	29.71	29.13	29.45	5236000
2020-10-21	29.56	29.92	29.39	29.89	2547216
2020-10-22	29.67	30.08	29.60	30.01	3906896
2020-10-23	29.83	30.19	29.83	30.18	2427726
2020-10-26	29.74	29.83	29.65	29.73	3056140
2020-10-27	30.12	30.12	29.75	29.95	4482334
2020-10-28	29.43	29.47	29.10	29.29	6491360
2020-10-29	28.84	28.91	28.58	28.80	3669238
2020-10-30	28.83	28.83	28.43	28.72	2399846
2020-11-02	28.99	29.70	28.96	29.52	3989064
2020-11-03	30.02	30.28	29.80	30.08	4036394
2020-11-04	30.29	30.84	30.19	30.72	2266996
2020-11-05	30.70	31.21	30.64	31.17	2389704
2020-11-06	31.55	31.99	31.15	31.73	4172868
2020-11-09	33.45	34.01	33.30	33.38	4162270
2020-11-10	33.33	33.85	33.25	33.66	3389080
2020-11-11	33.38	33.38	32.93	33.25	3077078
2020-11-12	33.02	33.34	32.47	33.30	3601150
2020-11-13	33.50	33.99	33.26	33.96	3429228
2020-11-16	34.53	34.63	34.26	34.36	2050406
2020-11-17	34.48	34.74	34.20	34.34	2482378
2020-11-18	34.65	34.69	33.52	33.58	4145230
2020-11-19	33.35	33.43	33.13	33.31	2747256
2020-11-20	33.61	33.69	33.10	33.25	2763838
2020-11-23	33.59	33.67	33.14	33.31	1746862
2020-11-24	34.36	35.00	34.27	34.80	3899432
2020-11-25	33.96	34.35	33.90	34.11	3225972
2020-11-27	34.69	34.69	33.83	33.91	2343172
2020-11-30	33.84	34.56	33.68	34.50	2843266
2020-12-01	34.91	35.38	34.82	35.12	2502144
2020-12-02	34.67	34.97	34.51	34.87	2040856
2020-12-03	34.25	34.31	33.76	34.02	2497440
2020-12-04	34.43	34.47	33.66	33.75	4198194
2020-12-07	33.55	33.82	33.54	33.67	3530518
2020-12-08	33.63	33.97	33.57	33.69	1926264
2020-12-09	34.40	34.45	33.34	33.73	3180022
2020-12-10	33.29	33.86	32.92	33.74	2795224
2020-12-11	33.59	34.07	33.38	33.38	3877412
2020-12-14	33.39	33.91	33.17	33.30	3664792
2020-12-15	33.73	34.41	33.58	34.40	3455682
2020-12-16	34.41	34.67	34.12	34.58	2901094
2020-12-17	35.13	35.48	34.89	35.18	3798744
2020-12-18	34.50	35.22	34.42	35.22	3400084
2020-12-21	33.95	34.20	33.69	34.18	3332614
2020-12-22	34.30	34.39	33.93	34.21	1441424
2020-12-23	34.44	34.76	34.40	34.54	1092994
2020-12-24	35.02	35.04	34.58	34.78	619478
2020-12-28	35.13	35.31	34.81	35.30	1550806
2020-12-29	35.54	35.70	35.35	35.36	1355696
2020-12-30	35.64	36.19	35.63	36.00	2218600
2020-12-31	36.22	36.22	35.88	36.13	1621376
2021-01-04	36.15	36.15	34.80	35.00	2473036
2021-01-05	35.48	35.84	35.40	35.77	1277956
2021-01-06	35.75	36.00	35.29	35.39	2623534
2021-01-07	35.43	36.14	35.39	35.98	2473004
2021-01-08	36.26	36.46	36.01	36.46	1663068
2021-01-11	36.25	36.68	35.99	36.61	2112056
2021-01-12	37.14	37.45	36.97	37.41	2065618
2021-01-13	37.14	37.84	36.80	37.83	2917274
2021-01-14	37.82	37.95	37.57	37.84	2105476
2021-01-15	37.78	37.92	37.24	37.44	3444488
2021-01-19	38.06	38.06	37.11	37.46	4534794
2021-01-20	37.40	37.65	37.25	37.60	1695160
2021-01-21	37.34	37.41	36.58	36.72	2973948
2021-01-22	36.04	37.13	35.97	37.13	2201906
2021-01-25	37.34	37.50	36.73	36.84	3004994
2021-01-26	36.56	36.79	36.28	36.40	3388734
2021-01-27	35.36	35.47	34.40	34.42	4609614
2021-01-28	34.65	36.04	34.55	36.00	9014858
2021-01-29	35.69	36.06	35.34	36.05	5107724
2021-02-01	37.91	39.20	37.88	39.00	5029864
2021-02-02	40.70	40.84	39.50	40.04	3934926
2021-02-03	39.97	40.61	39.87	40.13	3288718
2021-02-04	40.13	40.13	39.59	39.88	2064108
2021-02-05	40.18	40.99	40.02	40.98	2251472
2021-02-08	40.79	41.31	40.79	41.25	3014636
2021-02-09	40.96	41.10	40.64	40.74	1879726
2021-02-10	40.77	40.92	40.32	40.38	2779216
2021-02-11	40.39	40.61	40.10	40.51	3266716
2021-02-12	40.84	41.63	40.73	41.52	2087380
2021-02-16	42.35	42.35	41.29	41.54	2675394
2021-02-17	40.92	40.94	40.47	40.91	2280346
2021-02-18	40.43	40.86	40.42	40.73	1798420
2021-02-19	40.41	41.54	40.41	41.36	3754610
2021-02-22	40.89	40.91	39.99	40.05	2521900
2021-02-23	39.76	40.21	39.20	39.94	2595808
2021-02-24	41.08	41.57	40.77	41.25	3649788
2021-02-25	41.40	41.80	40.89	40.90	3261438
2021-02-26	39.24	39.76	38.73	39.57	2380614
2021-03-01	40.47	41.17	40.34	41.07	2186454
2021-03-02	41.08	41.67	40.94	41.40	3004770
2021-03-03	41.91	41.97	40.71	41.26	2156304
2021-03-04	41.08	41.59	40.03	40.67	3526364
2021-03-05	41.09	41.24	40.01	41.14	3175778
2021-03-08	40.73	41.19	40.40	40.60	2974076
2021-03-09	40.94	41.94	40.94	41.63	4440228
2021-03-10	41.22	41.90	41.22	41.50	1957134
2021-03-11	41.83	42.00	41.52	41.88	2327874
2021-03-12	41.19	41.28	40.33	40.39	2337290
2021-03-15	40.21	40.43	39.78	40.41	1517290
2021-03-16	40.40	41.53	40.35	41.17	3432040
2021-03-17	40.12	40.14	39.37	39.85	3716220
2021-03-18	39.75	39.75	38.76	38.90	2786358
2021-03-19	39.21	39.52	38.81	38.90	5113936
2021-03-22	38.96	39.43	38.50	39.15	2538964
2021-03-23	39.57	40.00	39.26	39.59	1903054
2021-03-24	39.50	39.55	38.91	39.03	2659916
2021-03-25	38.65	39.19	38.37	39.10	2346398
2021-03-26	39.96	40.42	39.00	39.73	2326064
2021-03-29	39.19	39.55	39.08	39.40	1488026
2021-03-30	40.04	40.61	39.96	40.45	1898766
2021-03-31	39.34	39.39	38.46	38.85	5524084
2021-04-01	38.68	39.07	38.54	38.87	3421922
2021-04-05	38.34	38.45	37.71	37.92	1942514
2021-04-06	38.02	38.05	37.58	37.72	2877122
2021-04-07	37.70	37.70	37.08	37.30	2217700
2021-04-08	37.43	37.50	36.88	37.14	2954702
2021-04-09	37.00	37.01	36.20	36.88	3287394
2021-04-12	35.13	35.39	34.41	34.46	5810912
2021-04-13	35.35	35.44	34.51	34.61	4145698
2021-04-14	35.20	35.41	34.97	35.27	3467268
2021-04-15	35.91	35.93	35.54	35.76	6489246
2021-04-16	35.96	36.00	35.68	35.91	2815790
2021-04-19	35.36	35.36	34.06	34.13	5606436
2021-04-20	34.14	34.54	34.00	34.27	6321842
2021-04-21	34.10	34.34	33.87	34.24	2960620
2021-04-22	35.50	35.50	34.61	34.64	3256544
2021-04-23	34.71	34.88	34.59	34.72	1912198
2021-04-26	35.18	35.58	34.70	35.56	3981700
2021-04-27	36.29	36.42	35.73	36.05	4454782
2021-04-28	36.38	37.32	36.10	37.11	5473524
2021-04-29	37.21	37.30	36.10	36.57	2963670
2021-04-30	35.64	35.77	34.96	35.14	3750006
2021-05-03	35.35	35.42	34.63	34.90	4085944
2021-05-04	34.42	34.64	34.25	34.60	2531546
2021-05-05	35.31	35.15	34.87	34.92	2337490
2021-05-06	35.05	35.34	34.86	35.28	2941286
2021-05-07	35.42	36.03	35.29	35.70	2100962
2021-05-10	35.90	36.00	34.75	34.75	2987214
2021-05-11	34.40	34.74	34.30	34.60	3713464
2021-05-12	34.45	34.67	34.18	34.23	1741558
2021-05-13	34.41	34.93	34.31	34.76	1603066
2021-05-14	35.01	35.05	34.39	35.04	1837594
2021-05-17	35.73	35.94	35.47	35.83	3329674
2021-05-18	36.48	37.30	36.43	37.00	3017068
2021-05-19	36.55	36.91	36.18	36.78	2522276
2021-05-20	36.58	36.94	36.42	36.70	2306508
2021-05-21	37.53	38.39	37.41	38.22	4021578
2021-05-24	38.04	38.59	37.74	37.76	2821306
2021-05-25	37.30	37.39	36.50	36.51	4384794
2021-05-26	36.82	37.06	36.60	36.98	2098852
2021-05-27	37.20	37.86	37.07	37.82	2115458
2021-05-28	37.98	38.47	37.98	38.27	2087048
2021-06-01	38.36	38.42	37.75	38.02	1692974
2021-06-02	38.05	38.47	37.96	38.21	1978150
2021-06-03	38.30	38.72	38.20	38.39	1470618
2021-06-04	38.30	38.43	38.11	38.42	723654
2021-06-07	38.29	38.54	38.28	38.46	981484
2021-06-08	38.25	38.50	38.15	38.48	1780826
2021-06-09	38.33	38.81	38.23	38.63	2329248
2021-06-10	38.62	38.73	38.25	38.62	1696770
2021-06-11	38.71	38.80	38.47	38.73	1358546
2021-06-14	38.27	38.58	38.20	38.36	2161288
2021-06-15	38.53	38.74	37.98	38.67	2145764
2021-06-16	38.73	38.73	37.20	37.39	3747634
2021-06-17	37.62	37.74	37.24	37.24	2772830
2021-06-18	37.56	37.66	37.17	37.21	1646152
2021-06-21	37.51	37.82	37.16	37.61	2054316
2021-06-22	37.44	37.64	37.24	37.39	1693310
2021-06-23	37.59	37.72	37.04	37.20	4439630
2021-06-24	37.50	38.13	37.37	37.37	2710598
2021-06-25	37.70	37.89	37.41	37.45	2984596
2021-06-28	37.50	37.67	37.13	37.18	2863940
2021-06-29	37.27	37.48	36.92	36.94	3061756
2021-06-30	36.88	36.88	36.50	36.56	3601062
2021-07-01	36.62	36.92	36.00	36.16	10011322
2021-07-02	36.29	36.60	36.13	36.58	1094622
2021-07-06	37.49	37.49	36.97	37.22	4091940
2021-07-07	37.44	37.49	36.94	37.11	2058048
2021-07-08	36.57	36.72	36.25	36.67	2789462
2021-07-09	36.55	36.92	36.32	36.77	3249050
2021-07-12	36.47	36.64	36.12	36.63	2486090
2021-07-13	36.76	36.97	36.37	36.55	1949172
2021-07-14	36.81	37.07	36.65	37.01	1478428
2021-07-15	37.17	37.62	37.09	37.50	1671474
2021-07-16	37.49	37.60	37.25	37.30	1315968
2021-07-19	36.30	36.32	34.59	34.48	3947202
2021-07-20	34.79	34.95	34.25	34.67	2802394
2021-07-21	34.76	35.21	34.56	35.14	1682440
2021-07-22	35.40	35.50	34.69	34.80	1983618
2021-07-23	35.03	35.03	34.69	34.93	1637292
2021-07-26	34.90	35.20	34.85	35.19	1934934
2021-07-27	35.05	35.22	34.62	34.89	1735246
2021-07-28	34.69	35.29	34.55	35.15	2180886
2021-07-29	35.30	35.81	35.24	35.62	2334630
2021-07-30	35.58	35.71	35.24	35.29	1252522
2021-08-02	35.48	35.69	35.32	35.37	1502422
2021-08-03	35.86	36.11	35.39	36.07	2874376
2021-08-04	36.22	36.82	35.96	36.72	3797872
2021-08-05	36.96	37.32	36.74	36.89	1669120
2021-08-06	37.39	37.94	36.90	36.98	1697024
2021-08-09	37.23	37.76	37.10	37.58	1455110
2021-08-10	37.79	37.85	37.41	37.68	1657928
2021-08-11	37.73	37.80	37.19	37.51	1534194
2021-08-12	37.48	37.64	37.28	37.55	1411936
2021-08-13	38.13	38.41	38.03	38.30	2339630
2021-08-16	38.13	38.20	37.19	37.62	2824456
2021-08-17	37.33	38.28	37.29	38.23	3234958
2021-08-18	38.12	38.26	37.54	37.55	2776632
2021-08-19	37.35	37.91	37.20	37.70	2024070
2021-08-20	37.98	38.40	37.80	38.37	2147538
2021-08-23	38.47	39.00	38.44	38.68	3735910
2021-08-24	39.35	39.40	38.63	38.90	2602530
2021-08-25	38.99	39.28	38.77	39.24	4353080
2021-08-26	39.12	39.20	38.60	38.63	1819438
2021-08-27	38.82	39.16	38.66	38.97	2214350
2021-08-30	39.20	39.45	38.99	39.08	3847132
2021-08-31	39.63	39.70	39.09	39.16	3306052
2021-09-01	39.43	39.51	39.16	39.43	4894780
2021-09-02	39.51	39.59	39.03	39.13	5279292
2021-09-03	38.81	39.07	38.31	38.32	2335102
2021-09-07	38.38	38.87	38.22	38.55	4312408
2021-09-08	38.60	38.70	38.22	38.36	1838856
2021-09-09	38.51	38.51	37.90	37.92	4514922
2021-09-10	38.03	38.17	37.71	37.73	1443284
2021-09-13	38.10	38.36	37.44	37.60	4566814
2021-09-14	37.67	37.97	36.99	37.05	4756528
2021-09-15	37.34	37.39	36.56	36.83	4244450
2021-09-16	37.04	37.50	37.04	37.46	5715588
2021-09-17	37.58	37.72	36.99	37.10	2422078
2021-09-20	36.32	36.60	36.05	36.43	3380470
2021-09-21	36.51	36.52	36.14	36.28	2339266
2021-09-22	36.06	36.55	36.06	36.37	2379118
2021-09-23	36.87	37.14	36.78	36.99	3771960
2021-09-24	37.41	37.51	36.83	36.83	2111564
2021-09-27	37.21	37.34	37.13	37.22	5473418
2021-09-28	36.95	37.33	35.90	36.01	3020586
2021-09-29	36.15	36.75	36.08	36.62	4006262
2021-09-30	36.62	36.90	36.08	36.55	3633588
2021-10-01	36.55	36.89	36.26	36.86	4735956
2021-10-04	36.67	36.82	36.02	36.34	1649272
2021-10-05	36.50	36.83	36.41	36.63	2029266
2021-10-06	36.69	36.69	36.14	36.50	1861118
2021-10-07	36.63	36.92	36.51	36.81	2595974
2021-10-08	36.73	36.75	36.35	36.35	1380002
2021-10-11	36.84	36.85	36.20	36.30	5481116
2021-10-12	36.29	37.05	36.29	36.84	5426650
2021-10-13	37.21	37.21	36.76	37.08	4545984
2021-10-14	37.95	38.01	37.64	37.84	4385270
2021-10-15	38.12	38.21	37.70	37.88	4268178
2021-10-18	37.51	38.18	37.48	38.15	5295360
2021-10-19	38.41	39.22	38.27	39.20	4954202
2021-10-20	39.12	39.19	38.71	38.79	2333658
2021-10-21	38.67	38.99	38.52	38.85	1766348
2021-10-22	39.00	39.00	38.57	38.77	1437456
2021-10-25	38.81	38.82	38.32	38.34	5058324
2021-10-26	38.46	38.61	37.85	37.85	1936898
2021-10-27	37.73	37.95	37.23	37.56	2101804
2021-10-28	36.75	37.18	36.45	37.16	3177164
2021-10-29	36.64	36.91	35.81	35.96	4409680
2021-11-01	36.69	36.99	36.30	36.43	3195118
2021-11-02	36.33	36.51	35.91	36.03	3723988
2021-11-03	36.03	36.23	35.56	36.16	2903532
2021-11-04	36.01	36.22	35.48	35.58	3125366
2021-11-05	35.67	35.74	35.46	35.51	4168846
2021-11-08	35.70	36.03	35.62	35.99	5144758
2021-11-09	35.80	36.13	35.76	36.06	2580804
2021-11-10	35.82	35.85	35.55	35.71	2587818
2021-11-11	35.72	35.81	35.53	35.68	1658020
2021-11-12	35.63	36.15	35.56	35.88	2079392
2021-11-15	35.92	36.17	35.48	35.49	1340384
2021-11-16	35.54	35.54	35.01	35.20	2878804
2021-11-17	35.04	35.23	34.60	35.22	2641546
2021-11-18	35.12	35.98	35.10	35.98	4449572
2021-11-19	35.74	36.06	35.71	35.99	2950240
2021-11-22	35.43	35.45	34.04	34.21	3372494
2021-11-23	34.83	35.27	34.63	34.82	3855936
2021-11-24	34.81	34.85	34.34	34.70	1745140
2021-11-26	33.62	33.80	33.26	33.44	2347084
2021-11-29	33.80	34.15	33.55	33.58	4393808
2021-11-30	33.44	33.50	32.67	32.74	4055200
2021-12-01	33.54	33.89	33.08	33.15	5481008
2021-12-02	33.63	33.74	33.29	33.58	3868154
2021-12-03	33.38	33.85	32.97	33.14	2670284
2021-12-06	33.05	33.31	32.87	32.94	1922752
2021-12-07	33.49	34.12	33.36	33.65	4004052
2021-12-08	33.87	34.20	33.61	33.74	3692852
2021-12-09	33.32	33.57	32.84	32.84	3025144
2021-12-10	32.97	33.07	32.51	32.67	2453286
2021-12-13	32.68	32.93	32.50	32.55	4573916
2021-12-14	32.43	33.07	32.29	32.36	2386910
2021-12-15	32.59	32.63	31.45	32.09	4850774
2021-12-16	32.25	32.90	32.25	32.57	3023412
2021-12-17	32.05	32.12	31.43	31.70	2188050
2021-12-20	31.04	31.11	30.68	30.99	2411182
2021-12-21	31.34	31.80	31.28	31.57	1870730
2021-12-22	31.54	32.01	31.38	31.76	2324846
2021-12-23	31.62	31.87	31.55	31.63	1009630
2021-12-27	31.79	32.14	31.63	32.01	1199400
2021-12-28	32.09	32.33	31.89	32.07	1350998
2021-12-29	31.90	32.00	31.64	31.94	1643212
2021-12-30	32.31	32.66	32.07	32.36	2299096
2021-12-31	32.69	32.79	32.27	32.54	2161156
2022-01-03	33.53	34.07	32.99	33.26	3080486
2022-01-04	33.72	34.13	33.33	33.66	2290878
2022-01-05	34.46	34.69	33.62	33.62	2167776
2022-01-06	33.66	34.09	33.28	34.05	2853924
2022-01-07	34.29	35.37	34.04	35.30	5004470
2022-01-10	35.31	35.78	34.74	35.67	5424612
2022-01-11	35.68	36.00	35.42	35.86	3287896
2022-01-12	35.59	36.02	35.51	35.86	2695520
2022-01-13	35.33	35.48	35.00	35.21	2325644
2022-01-14	34.93	36.10	34.91	35.87	3166786
2022-01-18	35.40	35.77	35.09	35.45	4606658
2022-01-19	35.39	35.56	34.79	35.08	3061846
2022-01-20	35.04	35.62	34.69	34.79	2998824
2022-01-21	35.31	35.38	34.33	34.47	3299312
2022-01-24	33.32	33.74	32.59	33.73	5116832
2022-01-25	33.89	33.94	32.76	33.67	3189574
2022-01-26	34.07	34.12	32.65	33.00	2958684
2022-01-27	33.02	33.02	32.15	32.39	4354304
2022-01-28	32.35	32.77	32.00	32.73	2243208
2022-01-31	33.06	34.40	33.06	34.32	3389040
2022-02-01	34.01	34.36	33.70	34.34	2922194
2022-02-02	35.08	35.08	34.46	34.84	2198012
2022-02-03	34.26	34.72	34.13	34.36	2132914
2022-02-04	34.39	34.79	34.07	34.44	1364650
2022-02-07	33.48	33.91	33.11	33.69	2237806
2022-02-08	33.45	33.90	33.38	33.69	3891792
2022-02-09	34.13	34.94	34.09	34.74	3324686
2022-02-10	34.47	34.79	33.73	33.79	4652934
2022-02-11	34.00	34.23	32.99	33.29	3965026
2022-02-14	32.76	33.27	32.76	32.97	2601744
2022-02-15	34.24	34.56	34.05	34.17	2057450
2022-02-16	33.84	34.00	33.52	33.76	1919570
2022-02-17	33.40	33.62	32.80	32.98	2889722
2022-02-18	33.36	33.60	33.04	33.48	2511896
2022-02-22	33.25	34.10	33.20	33.64	2860266
2022-02-23	33.56	33.68	32.90	33.01	1636424
2022-02-24	31.02	32.52	31.01	32.39	4262532
2022-02-25	32.67	33.42	32.60	33.26	1966020
2022-02-28	32.22	32.41	30.93	31.09	7960088
2022-03-01	31.00	31.23	30.00	30.19	7291804
2022-03-02	30.03	30.70	29.45	30.62	6756930
2022-03-03	30.70	30.91	29.59	29.76	2865190
2022-03-04	29.36	29.42	28.53	28.62	10115340
2022-03-07	27.84	28.05	27.22	27.24	8618330
2022-03-08	27.59	28.03	27.13	27.63	5909694
2022-03-09	28.83	29.85	28.83	29.55	5853492
2022-03-10	28.94	29.15	28.62	28.67	5590998
2022-03-11	29.34	29.75	28.40	28.44	5056624
2022-03-14	29.46	30.23	29.14	29.58	4005430
2022-03-15	29.57	30.14	29.32	30.06	5478192
2022-03-16	30.37	30.91	30.27	30.82	2878804
2022-03-17	30.66	31.03	30.22	30.94	2812372
2022-03-18	30.59	31.49	30.52	31.44	3686604
2022-03-21	31.33	31.59	30.67	30.93	5285196
2022-03-22	31.45	31.78	31.19	31.23	5052872
2022-03-23	30.65	30.84	30.20	30.20	3281208
2022-03-24	30.26	30.41	29.99	30.40	2727988
2022-03-25	30.29	30.46	30.03	30.14	2563664
2022-03-28	29.94	30.29	29.81	30.14	2647762
2022-03-29	30.66	31.14	30.44	30.91	4796328
2022-03-30	30.75	31.02	30.59	30.62	3233878
2022-03-31	30.73	30.92	30.51	30.67	3895886
2022-04-01	31.48	31.63	31.11	31.46	3973428
2022-04-04	34.50	35.34	33.76	33.84	8000422
2022-04-05	33.40	33.52	32.34	32.38	4802792
2022-04-06	31.55	31.73	31.28	31.45	3811936
2022-04-07	31.08	31.60	31.05	31.33	3423728
2022-04-08	31.49	31.80	31.22	31.56	4542648
2022-04-11	31.11	31.26	30.84	31.00	3561524
2022-04-12	31.14	31.19	30.18	30.20	4335608
2022-04-13	29.81	30.24	29.76	29.90	3982294
2022-04-14	29.74	29.93	29.36	29.46	2875886
2022-04-18	28.13	28.36	26.85	27.13	10340282
2022-04-19	26.52	27.36	26.45	27.29	8098256
2022-04-20	27.66	28.10	27.36	27.93	6516728
2022-04-21	28.27	28.49	27.58	27.72	5657092
2022-04-22	27.86	28.28	27.47	27.55	8936976
2022-04-25	27.56	28.20	27.55	28.12	7666704
2022-04-26	27.88	28.30	27.69	27.79	5646906
2022-04-27	27.74	28.29	27.65	28.05	3170012
2022-04-28	27.87	28.27	27.66	28.13	6204944
2022-04-29	28.12	28.20	27.53	27.61	2258900
2022-05-02	27.82	28.12	27.47	27.77	6236518
2022-05-03	27.83	28.03	27.64	27.95	2239842
2022-05-04	27.46	27.69	26.68	27.63	5213934
2022-05-05	27.14	27.23	26.53	26.70	3750806
2022-05-06	26.46	26.47	25.56	26.02	5923246
2022-05-09	25.88	25.91	25.31	25.35	5029808
2022-05-10	26.04	27.02	26.01	26.87	9119536
2022-05-11	26.68	27.13	26.44	26.68	5281334
2022-05-12	26.05	26.55	25.78	26.40	4856936
2022-05-13	25.95	26.66	25.95	26.56	4528352
2022-05-16	26.53	26.76	26.41	26.50	2138080
2022-05-17	27.05	27.37	26.93	27.22	6361218
2022-05-18	26.88	27.05	26.36	26.45	4834356
2022-05-19	26.33	26.70	26.00	26.32	3797614
2022-05-20	26.79	26.91	26.44	26.90	2408828
2022-05-23	26.56	26.97	26.46	26.82	2436132
2022-05-24	26.83	27.17	26.78	27.13	4443288
2022-05-25	27.18	28.39	27.14	28.18	12277622
2022-05-26	28.21	28.64	28.11	28.44	3516240
2022-05-27	28.65	29.56	28.65	29.47	4692338
2022-05-31	28.85	29.18	28.41	28.79	4476622
2022-06-01	29.08	29.33	28.84	29.16	2688290
2022-06-02	29.01	29.49	28.92	29.46	8958010
2022-06-03	29.00	29.27	28.78	29.17	5001930
2022-06-06	29.41	29.42	28.97	29.16	3153210
2022-06-07	28.68	29.22	28.68	29.22	3281924
2022-06-08	29.09	29.43	28.99	29.34	3645584
2022-06-09	29.08	29.35	28.74	29.00	4439480
2022-06-10	28.28	28.50	27.44	27.69	5162664
2022-06-13	27.05	27.19	26.16	26.33	4380088
2022-06-14	26.47	26.69	26.17	26.35	4208792
2022-06-15	26.54	26.69	25.87	26.42	4191164
2022-06-16	25.68	25.90	25.52	25.65	2434180
2022-06-17	26.06	26.84	25.90	26.74	4702334
2022-06-21	27.12	28.01	27.12	27.99	5040784
2022-06-22	27.36	28.21	27.26	27.83	4770342
2022-06-23	27.91	28.35	27.72	28.29	3537250
2022-06-24	28.63	28.92	28.55	28.91	3475446
2022-06-27	28.80	28.95	28.34	28.42	3949990
2022-06-28	28.31	28.34	27.51	27.58	2140984
2022-06-29	27.71	27.85	27.27	27.78	2899688
2022-06-30	27.44	27.67	27.11	27.48	3217844
2022-07-01	27.35	27.83	26.83	27.76	2836340
2022-07-05	27.34	27.92	27.12	27.91	3439704
2022-07-06	28.16	28.71	27.89	28.57	2230392
2022-07-07	28.83	29.90	28.71	29.74	4434410
2022-07-08	28.94	29.92	28.94	29.88	3777046
2022-07-11	29.45	29.73	29.30	29.65	4018122
2022-07-12	29.21	29.55	29.16	29.34	3679146
2022-07-13	28.76	28.81	28.47	28.63	2485352
2022-07-14	28.21	28.70	28.21	28.51	2380856
2022-07-15	28.79	29.12	28.40	29.00	2631596
2022-07-18	28.59	29.00	28.01	27.88	4677750
2022-07-19	28.46	29.10	28.42	28.59	4650086
2022-07-20	28.67	28.89	28.24	28.80	2676430
2022-07-21	28.97	29.39	28.78	29.14	1822834
2022-07-22	29.23	29.48	29.08	29.31	1755532
2022-07-25	29.50	29.86	29.30	29.58	2571956
2022-07-26	29.39	29.75	29.24	29.31	1968474
2022-07-27	29.60	30.14	29.44	29.98	2547946
2022-07-28	30.20	31.12	30.13	31.04	3432964
2022-07-29	31.09	31.56	31.02	31.40	3107210
2022-08-01	31.14	31.85	31.14	31.54	2860734
2022-08-02	31.33	31.64	31.03	31.04	2001340
2022-08-03	31.15	31.60	30.99	31.55	2311450
2022-08-04	31.19	31.71	30.88	31.22	2766368
2022-08-05	30.98	31.66	30.66	31.41	3756708
2022-08-08	32.13	32.19	31.50	31.54	1311852
2022-08-09	31.46	31.67	31.40	31.54	1685720
2022-08-10	31.93	32.79	31.92	32.64	2959764
2022-08-11	32.63	32.66	32.11	32.50	3064672
2022-08-12	32.59	33.11	32.41	33.09	2365542
2022-08-15	32.93	32.99	32.65	32.88	3439254
2022-08-16	32.97	33.24	32.36	32.47	2597734
2022-08-17	32.32	32.42	32.04	32.31	1722110
2022-08-18	32.27	32.39	32.10	32.31	1988808
2022-08-19	31.77	32.02	31.39	31.53	1540054
2022-08-22	30.85	31.20	30.84	31.07	1867626
2022-08-23	31.02	31.34	30.95	31.10	1625188
2022-08-24	31.17	31.55	31.05	31.43	1104860
2022-08-25	31.22	31.48	31.07	31.38	2062712
2022-08-26	31.56	31.65	30.50	30.50	1012520
2022-08-29	30.24	30.48	30.20	30.35	1960098
2022-08-30	31.41	31.55	30.52	30.67	2756482
2022-08-31	30.67	30.93	30.53	30.53	1671240
2022-09-01	30.52	30.91	30.41	30.89	2981838
2022-09-02	31.17	31.66	30.98	30.99	1783834
2022-09-06	31.25	31.48	30.80	30.98	1828096
2022-09-07	30.82	31.70	30.76	31.64	1495666
2022-09-08	31.62	32.26	31.58	32.20	1961008
2022-09-09	32.00	32.33	31.94	32.23	1861664
2022-09-12	32.35	32.67	32.21	32.65	2200512
2022-09-13	32.35	32.98	32.26	32.63	7329122
2022-09-14	33.04	33.94	32.75	33.91	4172398
2022-09-15	33.17	33.63	32.68	33.48	6069536
2022-09-16	32.83	33.14	32.32	32.46	3881622
2022-09-19	32.67	33.04	32.56	33.04	1529710
2022-09-20	32.98	33.25	32.63	32.69	2624012
2022-09-21	32.56	32.61	31.81	31.92	3327838
2022-09-22	31.54	31.73	30.25	30.56	4792840
2022-09-23	29.91	30.21	29.36	29.49	6040628
2022-09-26	29.20	29.45	28.95	29.22	4817830
2022-09-27	29.15	29.40	28.51	28.53	3334838
2022-09-28	28.34	28.99	28.10	28.82	3492562
2022-09-29	28.28	28.59	28.05	28.43	2625980
2022-09-30	29.15	29.49	28.80	29.21	3966824
2022-10-03	29.07	29.48	28.75	29.17	2446002
2022-10-04	29.46	30.35	29.46	30.22	2195196
2022-10-05	29.88	30.08	29.56	29.95	2202344
2022-10-06	29.50	29.85	29.43	29.70	1779714
2022-10-07	29.55	29.55	28.57	28.73	2293072
2022-10-10	28.85	29.29	28.75	28.80	2830666
2022-10-11	28.50	28.70	28.18	28.24	3749692
2022-10-12	28.42	28.80	28.32	28.44	2176984
2022-10-13	27.69	28.95	27.61	28.83	2152332
2022-10-14	29.28	29.70	28.98	28.99	3505834
2022-10-17	29.50	30.40	29.49	29.97	4030638
2022-10-18	29.85	30.21	29.74	30.14	3220616
2022-10-19	30.00	30.02	29.60	29.86	1789506
2022-10-20	30.05	30.05	29.45	29.47	2093548
2022-10-21	29.41	30.20	29.40	30.08	2405020
2022-10-24	30.09	30.55	29.65	30.22	4838722
2022-10-25	29.95	30.76	29.94	30.55	3700082
2022-10-26	30.77	30.90	30.57	30.72	3253030
2022-10-27	30.75	30.81	30.31	30.45	3098524
2022-10-28	30.64	30.89	30.49	30.73	1814344
2022-10-31	30.96	31.29	30.81	31.16	2289950
2022-11-01	31.76	32.06	31.42	31.58	2591480
2022-11-02	31.46	31.58	30.70	30.71	2141048
2022-11-03	30.68	31.01	30.49	30.93	2429720
2022-11-04	31.43	31.62	31.16	31.56	1587852
2022-11-07	31.85	32.49	31.84	32.16	3521606
2022-11-08	32.26	32.55	32.08	32.48	4273736
2022-11-09	32.25	32.34	32.03	32.13	2357412
2022-11-10	33.02	33.58	32.98	33.35	3577954
2022-11-11	34.04	34.41	33.85	34.22	3064994
2022-11-14	33.84	34.51	33.79	34.17	3409752
2022-11-15	34.95	35.34	34.59	34.72	3976042
2022-11-16	34.60	34.68	34.19	34.19	2060572
2022-11-17	33.73	34.11	33.66	33.99	1957648
2022-11-18	34.13	34.24	33.76	33.95	1273572
2022-11-21	33.63	33.84	33.51	33.72	1590858
2022-11-22	33.73	34.17	33.60	34.00	1625602
2022-11-23	33.83	34.51	33.83	34.36	1641146
2022-11-25	34.55	34.92	34.35	34.76	1169526
2022-11-28	34.54	34.54	34.16	34.30	1866958
2022-11-29	34.44	34.64	34.27	34.62	3032160
2022-11-30	34.69	35.39	34.68	35.29	4251672
2022-12-01	35.23	35.34	34.61	34.78	2229316
2022-12-02	34.10	34.16	33.80	34.10	2994010
2022-12-05	33.97	34.33	33.66	34.20	2432832
2022-12-06	34.15	34.28	33.93	34.11	2467278
2022-12-07	34.12	34.39	33.76	33.79	3105618
2022-12-08	33.84	34.32	33.79	34.02	3107940
2022-12-09	34.02	34.52	33.89	34.35	2349696
2022-12-12	34.37	34.74	34.22	34.66	1714536
2022-12-13	35.11	35.28	34.46	34.84	2490162
2022-12-14	34.66	34.96	34.58	34.63	1928630
2022-12-15	33.95	34.15	33.81	34.15	2424048
2022-12-16	34.27	34.53	34.16	34.45	2571598
2022-12-19	34.51	34.62	34.18	34.37	2250082
2022-12-20	34.20	35.08	34.13	35.01	2946362
2022-12-21	34.55	35.17	34.54	34.66	2802464
2022-12-22	34.12	34.18	33.51	34.03	1818432
2022-12-23	33.77	33.78	33.12	33.42	2798336
2022-12-27	33.75	33.92	33.65	33.88	1574692
2022-12-28	33.76	33.94	33.67	33.78	1592620
2022-12-29	33.92	34.36	33.88	34.19	1431582
2022-12-30	33.92	34.25	33.88	34.21	1320844
2023-01-03	34.65	34.67	34.09	34.20	1501634
2023-01-04	33.92	34.14	33.78	33.92	1954226
2023-01-05	33.81	33.81	33.39	33.48	2758176
2023-01-06	33.60	33.82	33.25	33.70	1762966
2023-01-09	33.80	33.98	33.28	33.70	2054064
2023-01-10	33.55	33.56	32.62	32.79	2712358
2023-01-11	32.97	33.43	32.68	33.29	2332286
2023-01-12	33.57	33.57	33.18	33.35	2502464
2023-01-13	33.18	33.91	33.15	33.76	1919656
2023-01-17	33.48	33.59	32.39	33.50	4249594
2023-01-18	34.11	34.60	33.99	34.33	2523324
2023-01-19	34.45	34.89	34.40	34.73	2796114
2023-01-20	35.00	35.25	34.39	35.25	2506464
2023-01-23	35.16	35.45	35.03	35.38	2376048
2023-01-24	35.50	35.88	35.28	35.72	2419874
2023-01-25	34.79	34.83	33.47	33.47	4858252
2023-01-26	33.71	34.03	33.53	34.01	2788644
2023-01-27	33.39	33.48	32.53	32.89	5493908
2023-01-30	33.05	33.29	32.80	33.00	4069738
2023-01-31	32.94	33.74	32.86	33.68	3169688
2023-02-01	33.83	33.88	32.23	32.34	6033202
2023-02-02	32.64	33.63	32.51	33.55	3991828
2023-02-03	33.62	33.99	33.40	33.74	3803398
2023-02-06	33.32	33.57	33.07	33.46	1770918
2023-02-07	33.15	33.66	33.04	33.60	2096790
2023-02-08	33.66	34.14	33.46	33.93	2445892
2023-02-09	34.15	34.23	33.80	33.83	2255942
2023-02-10	33.99	34.19	33.48	33.99	1768552
2023-02-13	33.98	34.50	33.82	34.46	1981770
2023-02-14	34.62	34.95	34.46	34.83	3392070
2023-02-15	34.65	34.87	34.52	34.79	1769274
2023-02-16	34.53	34.88	34.42	34.62	3007996
2023-02-17	34.49	34.78	34.45	34.72	2745870
2023-02-21	34.43	34.64	34.30	34.41	2493414
2023-02-22	34.00	34.20	33.52	33.73	2157420
2023-02-23	33.76	33.90	33.51	33.79	1766690
2023-02-24	33.41	33.56	33.33	33.42	2503478
2023-02-27	33.77	33.90	33.43	33.53	2208140
2023-02-28	33.69	33.90	33.49	33.82	2102150
2023-03-01	33.82	33.82	33.06	33.35	3474628
2023-03-02	33.17	33.43	33.00	33.33	3263214
2023-03-03	33.68	33.91	33.48	33.86	2007100
2023-03-06	34.27	34.41	34.11	34.16	2303120
2023-03-07	34.20	34.35	33.78	33.97	2233288
2023-03-08	34.17	34.17	33.74	34.00	2433834
2023-03-09	33.76	33.84	33.04	33.09	3478920
2023-03-10	32.62	32.94	32.01	32.21	4866240
2023-03-13	31.61	32.15	31.36	31.84	4522318
2023-03-14	32.18	32.51	32.02	32.19	2944218
2023-03-15	30.97	31.18	30.53	31.16	5540634
2023-03-16	31.10	32.08	31.10	31.95	2808924
2023-03-17	31.84	31.93	31.46	31.58	2368178
2023-03-20	31.53	32.13	31.53	31.87	3294448
2023-03-21	32.46	32.72	32.26	32.30	4176064
2023-03-22	32.35	32.46	31.37	31.41	4214944
2023-03-23	31.61	32.27	31.55	31.71	3421924
2023-03-24	31.51	31.71	31.25	31.70	2265678
2023-03-27	31.75	32.35	31.62	32.19	2349864
2023-03-28	32.47	32.62	32.41	32.43	2431324
2023-03-29	32.73	33.11	32.64	33.03	2173848
2023-03-30	33.17	33.23	33.02	33.04	1901450
2023-03-31	33.31	33.54	33.13	33.34	2368718
2023-04-03	33.30	33.54	33.04	33.38	2507218
2023-04-04	33.51	33.66	33.22	33.48	1427414
2023-04-05	33.85	34.15	33.65	33.98	2336836
2023-04-06	34.14	34.35	33.96	34.25	1680898
2023-04-10	33.89	34.03	33.75	33.84	994802
2023-04-11	34.22	34.31	34.05	34.30	1678074
2023-04-12	34.82	35.26	34.72	34.88	2454506
2023-04-13	35.11	35.11	34.14	34.73	2243506
2023-04-14	34.70	35.24	34.70	35.22	3557634
2023-04-17	34.37	34.60	34.03	34.34	3377352
2023-04-18	34.46	34.58	34.23	34.47	5763556
2023-04-19	34.67	35.09	34.40	34.98	3382904
2023-04-20	34.96	35.06	34.82	34.92	1684528
2023-04-21	35.10	35.65	35.09	35.45	3130156
2023-04-24	35.45	35.59	35.10	35.26	2365386
2023-04-25	35.00	35.01	34.66	34.79	2990334
2023-04-26	35.16	35.36	34.75	34.83	3601778
2023-04-27	34.83	34.89	34.54	34.80	2749296
2023-04-28	34.67	34.91	34.51	34.90	2379616
2023-05-01	34.76	35.31	34.76	34.96	1102326
2023-05-02	34.98	35.03	34.60	34.78	1664206
2023-05-03	34.94	35.22	34.73	34.75	1908344
2023-05-04	35.25	35.51	34.08	34.26	10072520
2023-05-05	33.50	33.58	32.86	33.51	7101128
2023-05-08	33.98	34.15	33.55	33.56	4267428
2023-05-09	33.25	33.42	32.87	33.00	5460162
2023-05-10	33.58	34.45	33.40	34.17	5632376
2023-05-11	33.90	34.16	33.55	33.57	4321912
2023-05-12	33.82	34.06	33.75	33.98	3064718
2023-05-15	33.90	34.24	33.89	34.05	2207842
2023-05-16	33.66	33.90	33.49	33.50	1880486
2023-05-17	33.66	33.83	33.43	33.45	5837284
2023-05-18	33.60	33.60	33.25	33.34	3061148
2023-05-19	33.40	33.49	33.23	33.25	1961170
2023-05-22	33.22	33.45	33.15	33.28	1748982
2023-05-23	33.13	33.26	32.37	32.67	7850426
2023-05-24	32.38	32.65	32.37	32.49	2845522
2023-05-25	32.54	32.59	32.16	32.19	4245774
2023-05-26	32.30	32.61	32.30	32.41	2022960
2023-05-30	32.54	32.78	32.32	32.40	3453526
2023-05-31	32.01	32.26	31.89	32.20	6449888
2023-06-01	32.27	32.46	32.21	32.38	4388402
2023-06-02	32.50	32.83	32.40	32.74	2855050
2023-06-05	32.59	33.00	32.59	32.74	2158264
2023-06-06	32.41	32.50	32.12	32.19	2429848
2023-06-07	32.43	32.77	32.31	32.45	2180654
2023-06-08	32.60	32.67	32.32	32.34	1591936
2023-06-09	32.37	32.83	32.31	32.83	1838764
2023-06-12	32.40	32.58	31.97	31.97	4052054
2023-06-13	32.41	32.76	32.37	32.46	2883572
2023-06-14	32.50	32.50	32.03	32.18	3336924
2023-06-15	31.75	32.32	31.44	32.30	3397500
2023-06-16	32.58	33.24	32.50	33.23	5664512
2023-06-20	33.20	33.22	32.80	33.10	6718728
2023-06-21	33.40	34.06	33.27	33.92	5151942
2023-06-22	34.07	34.35	33.96	34.19	2201422
2023-06-23	34.12	34.52	33.98	34.35	3571990
2023-06-26	34.06	34.34	33.87	34.07	2905672
2023-06-27	34.98	34.98	34.38	34.43	3094994
2023-06-28	34.52	34.62	34.37	34.47	1775036
2023-06-29	34.48	34.85	34.43	34.73	3099484
2023-06-30	34.85	35.14	34.80	34.85	3766826
2023-07-03	35.28	35.64	35.25	35.40	3305520
2023-07-05	34.70	34.78	33.51	33.54	4750420
2023-07-06	33.66	33.66	33.06	33.22	5959058
2023-07-07	33.04	33.39	32.95	33.16	6133088
2023-07-10	33.12	33.31	32.74	33.09	2954790
2023-07-11	33.29	33.71	33.29	33.61	3551754
2023-07-12	33.69	33.71	33.28	33.50	2286876
2023-07-13	34.00	34.05	33.72	33.76	2505544
2023-07-14	33.75	33.92	33.54	33.78	2854226
2023-07-17	34.15	35.46	34.08	35.28	6323948
2023-07-18	34.55	35.39	34.19	35.36	9091006
2023-07-19	35.28	35.58	35.08	35.27	9089348
2023-07-20	35.08	35.54	34.97	35.51	5566716
2023-07-21	35.35	35.36	35.07	35.23	3804718
2023-07-24	35.18	35.38	34.89	35.03	3756548
2023-07-25	35.36	35.48	35.15	35.25	3461486
2023-07-26	35.01	35.70	35.01	35.41	4351870
2023-07-27	35.19	35.27	34.13	34.14	3083384
2023-07-28	34.22	34.25	33.94	34.05	3016392
2023-07-31	34.30	34.52	34.02	34.14	1807870
2023-08-01	34.19	34.19	33.77	33.78	2331340
2023-08-02	33.53	33.53	33.08	33.34	2737220
2023-08-03	33.00	33.37	32.95	33.14	2433842
2023-08-04	33.56	33.71	33.36	33.42	2756652
2023-08-07	33.42	33.68	33.38	33.48	2719806
2023-08-08	33.31	33.52	33.09	33.26	1901242
2023-08-09	33.34	33.56	33.29	33.42	2004786
2023-08-10	33.45	33.77	33.24	33.29	2257392
2023-08-11	33.13	33.34	33.03	32.81	1865332
2023-08-14	32.94	32.94	32.37	32.55	2657152
2023-08-15	32.31	32.52	31.87	31.93	4045040
2023-08-16	32.03	32.18	31.75	31.79	3899126
2023-08-17	31.98	31.98	31.62	31.62	2771718
2023-08-18	31.50	31.54	31.22	31.43	5474618
2023-08-21	31.65	31.91	31.45	31.83	4269156
2023-08-22	31.71	31.94	31.39	31.48	4264590
2023-08-23	31.75	31.94	31.53	31.92	3583316
2023-08-24	31.69	31.78	31.53	31.53	2352872
2023-08-25	31.50	31.68	31.20	31.37	3343972
2023-08-28	31.61	31.77	31.44	31.74	2485404
2023-08-29	31.75	31.89	31.51	31.81	3540988
2023-08-30	31.78	31.99	31.53	31.84	2042606
2023-08-31	31.50	31.59	31.14	31.16	5319462
2023-09-01	31.58	31.86	31.38	31.40	3372938
2023-09-05	31.47	31.59	31.15	31.16	1862570
2023-09-06	31.48	31.67	31.45	31.48	2865148
2023-09-07	31.63	31.71	31.52	31.58	3327974
2023-09-08	31.87	32.33	31.83	32.18	3464016
2023-09-11	32.41	32.74	32.36	32.61	3042870
2023-09-12	32.58	32.87	32.53	32.78	2160538
2023-09-13	32.82	33.01	32.70	32.76	2429664
2023-09-14	32.97	33.11	32.73	33.10	2136466
2023-09-15	33.07	33.10	32.47	32.51	6318062
2023-09-18	32.24	32.46	31.63	31.70	5654322
2023-09-19	31.75	31.80	31.36	31.47	3617962
2023-09-20	30.89	30.99	29.58	29.58	19364316
2023-09-21	29.81	29.87	29.35	29.70	14201022
2023-09-22	29.62	29.80	29.34	29.44	5866388
2023-09-25	29.49	29.49	29.25	29.32	5999312
2023-09-26	29.38	29.57	28.98	29.11	5444244
2023-09-27	29.10	29.33	29.04	29.22	5105988
2023-09-28	29.25	29.67	29.21	29.57	4222370
2023-09-29	29.71	29.79	29.44	29.51	4591580
2023-10-02	29.55	29.55	28.80	28.96	4060908
2023-10-03	28.82	29.02	28.66	28.76	4511096
2023-10-04	29.26	29.79	29.21	29.63	6044320
2023-10-05	29.59	29.74	29.44	29.64	2730718
2023-10-06	29.37	29.73	29.31	29.65	1929016
2023-10-09	29.13	29.45	29.07	29.44	2319856
2023-10-10	29.63	29.73	29.49	29.51	3382940
2023-10-11	29.58	29.90	29.35	29.56	3544652
2023-10-12	29.67	29.90	29.34	29.40	3238456
2023-10-13	29.24	29.45	29.05	29.10	4236906
2023-10-16	29.55	29.85	29.36	29.51	7525296
2023-10-17	29.49	29.55	29.02	29.12	6923290
2023-10-18	28.91	29.01	28.59	28.70	7291826
2023-10-19	28.84	28.94	28.46	28.63	4115400
2023-10-20	28.73	28.89	28.61	28.64	3689914
2023-10-23	28.53	28.64	28.29	28.33	4374030
2023-10-24	28.28	28.57	28.23	28.53	4066000
2023-10-25	28.26	28.81	28.22	28.65	4123816
2023-10-26	28.11	28.48	28.08	28.41	6010816
2023-10-27	28.52	28.58	28.15	28.17	4608792
2023-10-30	28.47	28.68	28.46	28.65	3109904
2023-10-31	28.44	28.46	28.03	28.28	3351956
2023-11-01	28.38	28.42	28.14	28.27	4526162
2023-11-02	28.43	28.98	28.33	28.92	3284248
2023-11-03	29.00	29.32	28.95	28.95	3331972
2023-11-06	28.96	29.06	28.44	28.64	3867356
2023-11-07	28.54	28.59	27.98	28.18	7356104
2023-11-08	28.35	28.41	28.15	28.31	3500614
2023-11-09	28.50	28.51	28.08	28.09	3275606
2023-11-10	28.28	28.70	28.23	28.66	4536520
2023-11-13	28.60	28.72	28.51	28.59	3722598
2023-11-14	29.19	29.53	29.13	29.35	4864142
2023-11-15	29.34	29.49	29.25	29.26	3126896
2023-11-16	29.23	29.31	28.81	28.90	2592612
2023-11-17	29.05	29.14	28.81	29.07	2039518
2023-11-20	28.96	29.21	28.87	29.14	2349740
2023-11-21	29.33	29.64	29.27	29.43	4182204
2023-11-22	29.47	29.55	29.31	29.32	1966146
2023-11-24	29.59	29.77	29.49	29.75	1472606
2023-11-27	29.63	29.74	29.43	29.45	2721358
2023-11-28	29.50	29.87	29.39	29.68	4238434
2023-11-29	29.93	30.40	29.87	30.28	6241912
2023-11-30	30.16	30.41	29.91	30.02	4788960
2023-12-01	29.75	30.42	29.64	30.36	3637700
2023-12-04	31.05	31.64	31.03	31.63	9552692
2023-12-05	31.58	31.95	31.37	31.44	5286480
2023-12-06	31.45	31.61	31.22	31.37	5856522
2023-12-07	31.69	31.89	31.44	31.68	3532410
2023-12-08	31.89	32.31	31.85	32.27	4777374
2023-12-11	32.06	32.68	32.06	32.55	7868518
2023-12-12	32.25	32.42	32.20	32.33	4178544
2023-12-13	32.31	32.96	32.09	32.96	4634510
2023-12-14	33.33	33.69	33.25	33.44	8795774
2023-12-15	33.30	33.38	33.01	33.04	4891004
2023-12-18	33.04	33.13	32.89	33.07	2897366
2023-12-19	33.00	33.37	32.87	33.10	3885822
2023-12-20	33.03	33.41	32.79	32.79	3489134
2023-12-21	33.23	33.40	33.05	33.31	3770706
2023-12-22	33.18	33.58	33.06	33.50	3203646
2023-12-26	33.56	33.59	33.26	33.36	2825740
2023-12-27	33.49	33.72	33.40	33.52	3579888
2023-12-28	33.42	33.68	33.36	33.61	3761212
2023-12-29	33.61	33.62	33.37	33.56	1592944
2024-01-02	33.22	33.57	33.20	33.31	3160424
2024-01-03	33.10	33.32	32.94	32.96	3069108
2024-01-04	33.20	33.30	33.07	33.14	1835704
2024-01-05	33.10	33.13	32.69	32.79	2971562
2024-01-08	32.69	32.97	32.45	32.96	3986202
2024-01-09	32.55	32.69	32.37	32.41	3365936
2024-01-10	32.61	32.97	32.58	32.68	3913192
2024-01-11	32.58	32.73	32.37	32.69	3338500
2024-01-12	32.66	33.00	32.62	32.79	3974066
2024-01-16	33.00	33.00	30.57	30.59	18395336
2024-01-17	29.81	29.81	27.72	27.80	31634380
2024-01-18	28.81	28.96	28.14	28.26	26324400
2024-01-19	28.25	28.25	27.56	27.92	14250012
2024-01-22	28.38	28.52	27.88	28.05	7036350
2024-01-23	27.50	27.91	26.74	26.99	19030146
2024-01-24	27.71	28.05	27.27	27.40	15042662
2024-01-25	27.33	28.27	27.30	28.22	12227580
2024-01-26	28.52	28.65	28.15	28.31	9434048
2024-01-29	28.30	28.38	27.51	27.68	10296642
2024-01-30	27.62	27.91	27.35	27.86	7400560
2024-01-31	27.89	28.53	27.73	27.75	6407196
2024-02-01	27.92	28.70	27.90	28.33	8478946
2024-02-02	27.93	27.95	27.32	27.40	6920566
2024-02-05	27.00	27.88	27.00	27.74	9202440
2024-02-06	27.73	28.06	27.68	28.03	6641126
2024-02-07	27.81	27.94	27.52	27.82	4609434
2024-02-08	27.39	27.48	26.76	26.81	9093956
2024-02-09	26.94	27.01	26.71	26.88	7446164
2024-02-12	26.62	26.63	26.30	26.50	6222964
2024-02-13	26.32	26.33	26.08	26.18	9224298
2024-02-14	26.39	26.47	26.16	26.39	6338420
2024-02-15	26.78	27.25	26.76	27.10	5665594
2024-02-16	27.10	27.11	26.68	26.90	5139962
2024-02-20	27.85	28.39	27.40	27.40	16069400
2024-02-21	27.27	27.34	26.90	27.05	9916432
2024-02-22	27.11	27.43	27.03	27.20	11508372
2024-02-23	27.08	27.33	26.85	27.00	4723410
2024-02-26	26.97	27.11	26.67	26.92	6306562
2024-02-27	26.92	26.92	26.67	26.88	4092446
2024-02-28	26.55	26.73	26.50	26.58	3406188
2024-02-29	26.72	27.04	26.60	26.75	5561126
2024-03-01	27.42	27.73	27.36	27.51	5565562
2024-03-04	27.29	27.54	27.18	27.24	7931580
2024-03-05	27.40	27.66	27.24	27.47	6357490
2024-03-06	27.66	27.96	27.45	27.90	5022792
2024-03-07	27.96	28.08	27.77	28.01	4146812
2024-03-08	28.04	28.14	27.79	27.94	4902460
2024-03-11	27.63	27.98	27.56	27.95	6747596
2024-03-12	28.35	28.54	28.17	28.50	8815406
2024-03-13	28.28	28.57	28.14	28.50	5680004
2024-03-14	28.40	28.51	27.51	27.71	5946514
2024-03-15	27.77	27.84	27.50	27.62	4207630
2024-03-18	27.73	28.09	27.64	28.01	4939778
2024-03-19	27.84	27.97	27.72	27.73	3986628
2024-03-20	27.50	28.01	27.50	27.87	3804004
2024-03-21	27.91	28.25	27.80	27.81	3174020
2024-03-22	27.75	27.76	27.13	27.20	4598122
2024-03-25	27.20	27.37	27.20	27.26	3399254
2024-03-26	27.26	27.47	27.04	27.27	2991610
2024-03-27	27.66	28.00	27.53	27.83	4770896
2024-03-28	27.83	28.17	27.75	27.99	4019544
2024-04-01	28.05	28.24	27.95	28.12	5413496
2024-04-02	27.91	28.49	27.82	28.46	6330824
2024-04-03	28.43	28.57	28.13	28.20	6329126
2024-04-04	29.28	30.21	29.26	29.64	13834442
2024-04-05	30.28	30.42	29.16	29.49	6219738
2024-04-08	29.49	29.85	29.23	29.70	5688468
2024-04-09	29.59	29.78	29.35	29.51	4875932
2024-04-10	29.03	29.30	28.84	29.22	4519112
2024-04-11	29.13	29.21	28.81	28.99	4381276
2024-04-12	28.57	28.75	28.40	28.53	12219590
2024-04-15	28.69	29.11	28.25	28.26	3963990
2024-04-16	28.57	28.58	28.12	28.27	3626646
2024-04-17	28.25	28.52	28.25	28.41	5575760
2024-04-18	28.47	28.75	28.23	28.69	6685512
2024-04-19	28.90	29.55	28.86	29.53	8593336
2024-04-22	29.15	29.23	28.33	29.15	7955462
2024-04-23	28.94	29.23	28.78	29.22	5303120
2024-04-24	29.16	29.22	28.88	29.13	3267616
2024-04-25	29.02	29.20	28.89	29.17	3373450
2024-04-26	29.17	29.38	29.09	29.17	2869878
2024-04-29	29.26	29.35	29.13	29.17	4147176
2024-04-30	29.00	29.26	28.70	28.80	3174276
2024-05-01	28.91	29.29	28.84	29.07	4590514
2024-05-02	29.38	29.61	29.30	29.44	3577370
2024-05-03	29.31	29.31	29.00	29.26	7570886
2024-05-06	29.25	29.36	29.03	29.04	3283990
2024-05-07	28.72	28.77	28.29	28.38	8088810
2024-05-08	28.08	28.10	27.91	28.04	6222566
2024-05-09	27.83	27.97	27.64	27.67	5672356
2024-05-10	27.60	27.83	27.55	27.75	4626506
2024-05-13	28.05	28.29	27.95	27.95	3721682
2024-05-14	28.00	28.03	27.77	27.98	3514134
2024-05-15	27.82	27.88	27.50	27.83	3143726
2024-05-16	28.05	28.18	27.97	28.02	2266366
2024-05-17	28.09	28.43	28.07	28.39	3415558
2024-05-20	28.41	28.52	28.19	28.26	1631744
2024-05-21	28.03	28.23	27.98	28.09	4140698
2024-05-22	28.12	28.18	28.02	28.08	1760238
2024-05-23	28.60	28.67	28.37	28.39	4357230
2024-05-24	28.78	29.13	28.64	29.00	5510430
2024-05-28	29.03	29.22	28.88	28.89	4229222
2024-05-29	28.46	28.55	28.43	28.50	3105156
2024-05-30	28.55	28.70	28.23	28.61	7197880
2024-05-31	28.82	28.98	28.65	28.95	7352716
2024-06-03	29.89	30.64	29.85	30.62	8752768
2024-06-04	28.75	28.92	27.50	27.76	10632588
2024-06-05	29.08	29.23	28.59	29.22	9037560
2024-06-06	29.50	29.67	29.35	29.54	4934278
2024-06-07	29.71	29.71	29.40	29.55	3420526
2024-06-10	29.33	29.64	29.32	29.55	3240950
2024-06-11	29.42	29.58	29.21	29.53	5597094
2024-06-12	29.84	30.29	29.80	30.16	6392866
2024-06-13	30.34	30.34	30.04	30.13	4887572
2024-06-14	30.10	30.34	29.72	30.33	3599056
2024-06-17	30.33	30.47	30.06	30.47	4305384
2024-06-18	30.69	30.96	30.66	30.83	6963832
2024-06-20	31.71	31.80	31.47	31.62	6041086
2024-06-21	31.42	31.78	31.26	31.71	4166136
2024-06-24	31.80	32.18	31.63	32.11	5970738
2024-06-25	32.26	32.60	32.22	32.53	6386534
2024-06-26	32.38	32.51	32.07	32.50	8083628
2024-06-27	32.50	32.71	32.27	32.44	7176150
2024-06-28	32.46	32.47	32.02	32.17	7078278
2024-07-01	32.36	32.56	32.02	32.05	6098992
2024-07-02	32.81	33.58	32.55	33.49	9718124
2024-07-03	33.43	33.50	33.14	33.32	4629872
2024-07-05	31.31	31.49	30.63	30.95	9175984
2024-07-08	31.04	31.20	30.92	30.96	5547108
2024-07-09	30.96	31.11	30.65	30.65	7134962
2024-07-10	30.42	30.49	29.98	30.18	4682874
2024-07-11	30.20	30.45	30.09	30.16	6281108
2024-07-12	30.41	30.41	30.12	30.22	3721860
2024-07-15	30.15	30.38	30.04	30.14	7200450
2024-07-16	30.25	30.62	30.25	30.47	7024206
2024-07-17	30.35	30.35	30.01	30.18	4238078
2024-07-18	30.24	30.43	30.04	30.15	2885564
2024-07-19	30.00	30.20	29.71	29.75	4071092
2024-07-22	30.33	30.77	30.12	30.39	4577648
2024-07-23	30.12	30.41	30.03	30.27	3977854
2024-07-24	30.08	30.08	29.79	29.85	5717484
2024-07-25	30.00	30.46	29.87	30.10	3520042
2024-07-26	30.25	30.39	30.13	30.32	2278350
2024-07-29	30.18	30.30	29.94	30.07	1796940
2024-07-30	30.16	30.17	29.93	29.96	3472818
2024-07-31	30.12	30.16	29.88	30.01	3571176
2024-08-01	30.55	30.57	30.18	30.26	6389224
2024-08-02	30.31	30.40	29.98	30.00	12958498
2024-08-05	29.00	29.31	28.84	29.02	14264640
2024-08-06	29.05	29.32	28.62	29.18	9530276
2024-08-07	29.77	30.10	29.61	29.73	9795020
2024-08-08	30.03	30.24	30.03	30.13	9373630
2024-08-09	30.13	30.46	30.13	30.01	7827314
2024-08-12	30.50	30.57	30.23	30.29	8969502
2024-08-13	29.49	29.55	29.18	29.33	7466690
2024-08-14	29.51	29.53	29.25	29.42	6516032
2024-08-15	29.50	30.00	29.48	29.92	7513262
2024-08-16	29.95	30.20	29.88	30.06	3677786
2024-08-19	30.06	30.21	29.95	30.14	3574824
2024-08-20	30.03	30.21	30.03	30.05	2178832
2024-08-21	30.01	30.23	29.97	30.23	3694962
2024-08-22	30.21	30.26	29.86	30.01	3594962
2024-08-23	30.13	30.56	30.09	30.47	4895738
2024-08-26	30.51	30.62	30.47	30.61	2357678
2024-08-27	30.48	30.62	30.33	30.57	2901858
2024-08-28	30.48	30.55	30.35	30.43	2468474
2024-08-29	30.51	30.61	30.37	30.50	2160596
2024-08-30	30.34	30.56	30.34	30.56	4962738
2024-09-03	30.42	30.67	30.42	30.47	8185836
2024-09-04	30.47	30.99	30.47	30.86	5163182
2024-09-05	30.88	31.10	30.37	30.48	6653336
2024-09-06	30.38	30.70	30.21	30.26	5569610
2024-09-09	30.68	30.84	30.57	30.76	4407984
2024-09-10	30.81	30.82	30.25	30.52	2863690
2024-09-11	30.55	30.61	30.36	30.60	2768986
2024-09-12	30.99	31.28	30.79	31.24	4444466
2024-09-13	31.19	31.40	31.09	31.30	5482410
2024-09-16	31.35	31.45	31.22	31.43	5933694
2024-09-17	31.38	31.53	31.32	31.50	10361276
2024-09-18	31.67	31.91	31.51	31.73	5379312
2024-09-19	32.18	32.42	32.09	32.40	3911158
2024-09-20	32.50	32.91	32.48	32.87	3801936
2024-09-23	32.98	33.04	32.87	33.02	6221544
2024-09-24	33.03	33.17	32.99	33.04	4255536
2024-09-25	33.06	33.24	33.04	33.08	7815152
2024-09-26	33.04	33.07	32.51	32.90	11009522
2024-09-27	32.69	32.69	32.05	32.18	6508830
2024-09-30	31.78	31.79	31.24	31.28	12034618
2024-10-01	31.59	31.76	31.12	31.20	8402942
2024-10-02	31.29	31.39	31.01	31.16	5915514
2024-10-03	30.82	30.83	30.08	30.15	10480206
2024-10-04	30.13	30.53	30.11	30.51	8242912
2024-10-07	30.06	30.08	29.64	29.73	4911260
2024-10-08	30.19	30.42	30.06	30.19	4551568
2024-10-09	30.08	30.18	29.85	29.99	3529502
2024-10-10	30.34	30.50	30.30	30.37	4145304
2024-10-11	30.30	30.47	30.25	30.27	3154886
2024-10-14	30.85	31.06	30.82	30.90	3301912
2024-10-15	30.86	30.94	30.69	30.70	2618018
2024-10-16	30.90	31.16	30.84	31.15	3758002
2024-10-17	30.81	30.87	30.40	30.44	4899434
2024-10-18	30.72	30.78	30.36	30.44	8147422
2024-10-21	31.25	32.09	31.25	31.75	9998436
2024-10-22	31.55	31.63	31.44	31.57	2935478
2024-10-23	31.63	32.10	31.57	32.09	5136204
2024-10-24	32.15	32.22	32.09	32.12	2579970
2024-10-25	32.00	32.15	31.77	31.83	2095550
2024-10-28	31.88	32.27	31.86	32.25	3969682
2024-10-29	32.00	32.53	32.00	32.32	3191538
2024-10-30	32.10	32.32	31.93	32.09	3416568
2024-10-31	32.02	32.03	31.50	31.52	2572544
2024-11-01	31.61	31.80	31.49	31.60	2522270
2024-11-04	31.60	31.65	31.26	31.26	3131522
2024-11-05	31.86	32.21	31.81	32.12	4668646
2024-11-06	32.30	32.38	31.79	32.23	2142804
2024-11-07	31.93	32.00	31.66	31.88	3162352
2024-11-08	31.87	32.14	31.78	32.05	3115310
2024-11-11	32.06	32.34	32.06	32.26	3838850
2024-11-12	31.57	31.69	31.04	31.07	5587020
2024-11-13	30.80	30.82	30.44	30.69	4336980
2024-11-14	30.70	31.21	30.68	30.96	3690394
2024-11-15	30.97	31.00	30.74	30.95	4750272
2024-11-18	31.08	31.30	31.01	31.16	8269886
2024-11-19	31.47	31.61	31.37	31.58	3481836
2024-11-20	31.74	31.84	31.55	31.66	5345710
2024-11-21	31.74	31.86	31.58	31.79	3663990
2024-11-22	31.69	32.28	31.67	32.25	6292734
2024-11-25	32.75	33.68	32.73	33.46	15176288
2024-11-26	33.12	33.41	33.10	33.33	8253066
2024-11-27	33.49	33.88	33.44	33.75	11400062
2024-11-29	33.40	33.46	33.23	33.38	5377314
2024-12-02	33.39	33.57	33.12	33.22	6315798
2024-12-03	33.40	33.50	33.25	33.35	9382128
2024-12-04	33.77	33.92	33.65	33.84	7914122
2024-12-05	34.00	34.21	33.85	33.86	7233004
2024-12-06	33.67	33.72	33.30	33.66	3812058
2024-12-09	33.80	34.25	33.80	34.01	5349260
2024-12-10	33.81	33.97	33.73	33.84	3633266
2024-12-11	33.84	34.00	33.70	33.72	4227950
2024-12-12	33.50	33.60	33.27	33.31	5548314
2024-12-13	33.71	33.71	33.37	33.50	4011560
2024-12-16	33.49	33.53	33.33	33.35	7288922
2024-12-17	32.82	32.90	32.56	32.75	6180346
2024-12-18	32.85	32.88	32.18	32.20	6366084
2024-12-19	32.39	32.39	32.08	32.16	6850040
2024-12-20	31.79	32.22	31.71	32.13	6494956
2024-12-23	32.28	32.62	32.19	32.56	5063206
2024-12-24	32.52	32.62	32.42	32.60	2735548
2024-12-26	32.36	32.49	32.30	32.39	1051400
2024-12-27	32.25	32.40	32.14	32.30	1425190
2024-12-30	32.04	32.08	31.81	32.07	3046374
2024-12-31	31.94	32.05	31.77	31.93	3281266
2025-01-02	32.09	32.17	31.89	32.03	2920510
2025-01-03	31.33	31.42	31.07	31.27	3996216
2025-01-06	30.80	31.06	30.79	30.99	11405554
2025-01-07	30.97	31.16	30.69	30.74	4421574
2025-01-08	30.27	30.27	29.94	30.19	3497638
2025-01-10	29.64	29.81	29.28	29.32	11897636
2025-01-13	28.96	29.11	28.89	29.03	6931460
2025-01-14	29.28	29.36	29.10	29.27	6302280
2025-01-15	29.58	29.65	29.45	29.58	5807846
2025-01-16	29.51	29.65	29.24	29.32	3542426
2025-01-17	29.10	29.30	29.01	29.20	3595440
2025-01-21	29.31	29.51	29.28	29.43	5290494
2025-01-22	29.89	30.64	29.88	30.34	11277894
2025-01-23	29.99	29.99	29.33	29.48	8567616
2025-01-24	29.43	29.53	29.17	29.17	6543266
2025-01-27	29.09	29.44	29.04	29.36	5805936
2025-01-28	29.88	30.26	29.78	30.17	4815318
2025-01-29	30.01	30.08	29.79	29.79	3023456
2025-01-30	30.11	30.34	30.04	30.25	2831640
2025-01-31	30.25	30.45	30.14	30.32	4049952
2025-02-03	29.80	30.12	29.78	29.94	3742538
2025-02-04	30.53	30.73	30.44	30.55	3731258
2025-02-05	30.71	30.83	30.64	30.80	4390002
2025-02-06	30.85	31.01	30.81	30.98	2759502
2025-02-07	30.65	30.76	30.48	30.61	3137382
2025-02-10	30.50	30.78	30.27	30.29	4698906
2025-02-11	30.08	30.41	30.04	30.34	4207088
2025-02-12	30.17	30.28	29.99	30.14	5946182
2025-02-13	30.14	30.18	29.98	30.09	8055108
2025-02-14	30.12	30.25	30.02	30.12	4418778
2025-02-18	30.27	30.39	30.18	30.26	6841062
2025-02-19	30.47	30.47	30.19	30.38	4976118
2025-02-20	29.99	30.15	29.65	29.79	3207944
2025-02-21	29.80	29.88	29.63	29.74	4249332
2025-02-24	29.87	29.91	29.63	29.83	7466332
2025-02-25	29.78	30.09	29.71	30.08	3912178
2025-02-26	30.04	30.11	29.92	29.99	3746666
2025-02-27	30.09	30.44	30.04	30.20	3791642
2025-02-28	30.50	30.86	30.47	30.81	4108870
2025-03-03	30.52	30.73	30.17	30.33	5844440
2025-03-04	30.13	30.17	29.61	29.85	4825892
2025-03-05	30.07	30.21	29.91	30.16	5238588
2025-03-06	29.90	30.03	29.41	29.54	4963860
2025-03-07	29.87	29.87	29.23	29.55	5580298
2025-03-10	29.27	29.57	29.25	29.40	4725590
2025-03-11	29.52	30.16	29.46	29.91	7578442
2025-03-12	30.47	30.47	30.12	30.24	4270898
2025-03-13	30.16	30.18	30.02	30.02	3149420
2025-03-14	30.15	30.44	30.15	30.34	2651302
2025-03-17	30.50	30.90	30.43	30.81	4121414
2025-03-18	30.98	31.27	30.90	31.20	5750742
2025-03-19	31.35	31.67	31.32	31.59	7025026
2025-03-20	31.62	32.09	31.56	31.86	7864930
2025-03-21	31.94	32.28	31.87	32.26	7128834
2025-03-24	32.80	33.05	32.65	32.90	8377036
2025-03-25	32.77	33.04	32.66	32.95	5547110
2025-03-26	32.68	33.06	32.66	32.95	6286430
2025-03-27	33.20	33.56	33.06	33.43	10107532
2025-03-28	33.24	33.48	33.02	33.07	4279710
2025-03-31	32.64	33.32	32.51	33.22	3652912
2025-04-01	32.37	32.69	32.20	32.63	6425170
2025-04-02	32.78	33.20	32.76	33.06	4498284
2025-04-03	32.67	33.50	32.57	33.48	13286860
2025-04-04	33.12	33.28	32.13	32.45	16424510
2025-04-07	31.53	32.52	31.04	31.89	9985176
2025-04-08	32.42	33.00	31.61	31.91	8306152
2025-04-09	31.58	32.93	31.10	32.83	7466632
2025-04-10	32.66	32.79	31.78	32.52	5192556
2025-04-11	32.48	33.74	32.43	33.74	6114524
2025-04-14	33.85	34.05	33.61	33.69	13105236
2025-04-15	34.08	35.06	34.06	34.71	9284440
2025-04-16	34.95	35.12	34.44	34.63	14543510
2025-04-17	35.22	36.17	35.18	36.02	11065240
2025-04-21	36.75	37.67	36.50	36.89	8308654
2025-04-22	37.13	37.69	36.77	37.59	9632850
2025-04-23	36.26	36.63	35.81	36.15	8603628
2025-04-24	36.12	36.18	35.81	36.00	8243316
2025-04-25	35.58	36.23	35.58	36.09	5844222
2025-04-28	36.28	36.38	35.78	35.92	3528458
2025-04-29	35.79	36.22	35.77	36.22	4198566
2025-04-30	36.52	36.58	36.06	36.35	3519550
2025-05-01	36.34	36.44	36.14	36.14	2446752
2025-05-02	36.70	36.93	36.59	36.80	2951988
2025-05-05	36.77	37.20	36.71	36.79	3153942
2025-05-06	36.63	36.77	36.39	36.51	3709198
2025-05-07	36.70	36.72	36.40	36.42	5272956
2025-05-08	35.66	35.89	34.57	34.75	10113938
2025-05-09	35.27	35.53	35.14	35.24	4646484
2025-05-12	36.66	36.66	35.74	36.26	4981050
2025-05-13	35.90	36.38	35.67	36.20	3617882
2025-05-14	35.93	36.07	35.67	35.83	3689120
2025-05-15	36.28	36.67	36.13	36.67	5173616
2025-05-16	36.65	36.74	36.24	36.51	2986938
2025-05-19	36.33	36.89	36.31	36.89	2664272
2025-05-20	36.43	36.55	36.17	36.54	3299150
2025-05-21	36.48	36.69	36.38	36.47	2906700
2025-05-22	36.22	36.49	36.20	36.36	4091100
2025-05-23	36.24	37.12	36.21	36.99	6189066
2025-05-27	36.43	37.10	36.33	37.08	5327268
2025-05-28	36.94	37.17	36.72	37.07	4151706
2025-05-29	37.42	37.42	37.14	37.37	4669206
2025-05-30	37.24	37.80	37.19	37.70	5567650
2025-06-02	37.60	37.87	37.45	37.86	4359930
2025-06-03	37.38	37.55	37.29	37.43	5617836
2025-06-04	37.56	37.84	37.49	37.54	2778374
2025-06-05	37.72	37.99	37.71	37.86	3602752
2025-06-06	38.25	38.88	38.19	38.74	6465506
2025-06-09	38.36	38.45	37.76	38.12	5334538
2025-06-10	37.91	38.35	37.77	38.27	2517636
2025-06-11	38.19	38.40	37.95	38.04	3390736
2025-06-12	37.96	38.10	37.78	37.94	3228812
2025-06-13	37.02	37.03	36.65	36.97	5914828
2025-06-16	37.13	37.74	37.12	37.42	5337606
2025-06-17	37.35	37.51	36.86	36.99	7815696
2025-06-18	37.28	37.44	36.98	37.20	4519010
2025-06-20	37.67	37.83	37.28	37.31	4872926
2025-06-23	36.86	37.50	36.77	37.49	2860742
2025-06-24	37.57	37.78	37.46	37.55	3503448
2025-06-25	37.94	38.00	37.69	37.98	4491124
2025-06-26	38.43	39.07	38.35	38.46	7793538
2025-06-27	38.69	38.77	38.40	38.52	3088054
2025-06-30	38.10	38.38	37.98	38.34	2526198
2025-07-01	38.38	38.48	38.19	38.36	3282374
2025-07-02	38.09	38.22	37.88	38.09	3873638
2025-07-03	38.33	38.35	37.99	38.27	3237886
2025-07-07	38.20	38.25	37.66	37.74	3508966
2025-07-08	38.02	38.20	37.94	38.09	3246862
2025-07-09	38.12	38.53	38.08	38.44	3178388
2025-07-10	38.08	38.50	38.08	38.34	2235404
2025-07-11	37.97	38.13	37.89	38.01	1997460
2025-07-14	37.81	37.94	37.55	37.61	4525278
2025-07-15	37.59	37.76	37.47	37.63	2740210
2025-07-16	37.88	37.90	37.55	37.85	3666354
2025-07-17	37.62	38.22	37.58	38.07	4537680
2025-07-18	37.50	37.81	37.16	37.64	5875530
2025-07-21	38.41	39.46	38.34	39.23	7826012
2025-07-22	39.05	39.33	38.86	39.09	3779122
2025-07-23	39.33	39.81	39.14	39.47	5121298
2025-07-24	39.38	39.47	38.94	39.00	4707920
2025-07-25	38.95	39.07	38.62	38.92	2680862
2025-07-28	38.68	38.77	38.26	38.39	4027646
2025-07-29	38.58	38.81	38.58	38.73	4079274
2025-07-30	38.25	38.35	38.12	38.14	3822724
2025-07-31	38.39	38.41	38.14	38.39	2351952
2025-08-01	38.73	38.73	38.25	38.49	1722398
2025-08-04	38.61	38.72	38.12	38.24	3468262
2025-08-05	38.13	38.30	37.87	37.87	2042830
2025-08-06	37.92	38.09	37.74	37.94	2194106
2025-08-07	38.11	38.29	37.76	37.87	2660662
2025-08-08	37.98	38.02	37.28	36.97	3425992
2025-08-11	37.48	37.64	36.95	37.05	3504766
2025-08-12	37.02	37.11	36.70	36.92	3016154
2025-08-13	37.15	37.29	36.88	37.00	4367952
2025-08-14	37.05	37.10	36.84	36.93	2775606
2025-08-15	36.81	37.62	36.76	37.50	3308310
2025-08-18	37.72	37.86	37.50	37.73	2822210
2025-08-19	37.69	37.69	37.43	37.43	3348878
2025-08-20	37.54	37.84	37.42	37.50	4003830
2025-08-21	37.46	37.86	37.40	37.71	2018654
2025-08-22	37.53	37.55	36.87	37.00	4608902
2025-08-25	37.00	37.06	36.41	36.41	3984914
2025-08-26	36.25	36.35	35.87	36.34	3108442
2025-08-27	36.23	36.31	36.02	36.15	3088564
2025-08-28	35.96	36.02	35.53	35.56	3485260
2025-08-29	35.49	35.72	35.39	35.58	2966058
2025-09-02	35.28	35.36	34.70	34.95	6039960
2025-09-03	35.58	35.62	35.13	35.31	3168386
2025-09-04	35.46	35.47	35.09	35.32	3517642
2025-09-05	35.52	35.53	35.07	35.30	3437284
2025-09-08	35.50	35.50	35.02	35.38	1950633
2025-09-09	35.16	35.50	35.00	35.00	3368696
2025-09-10	35.19	35.55	35.13	35.22	2862245
2025-09-11	35.12	35.52	35.05	35.39	3523161
2025-09-12	35.23	35.34	34.95	35.07	1775052
2025-09-15	35.07	35.33	34.99	35.08	3622576
2025-09-16	35.08	35.39	35.07	35.16	2993848
2025-09-17	35.46	36.47	35.45	35.97	5584839
2025-09-18	35.82	35.94	35.35	35.62	2348015
2025-09-19	35.74	35.99	35.39	35.45	3559777
2025-09-22	35.10	35.33	34.91	35.06	3084037
2025-09-23	35.07	35.07	34.59	34.66	3041769
2025-09-24	34.45	34.81	34.21	34.46	3918307
2025-09-25	34.55	34.56	34.18	34.25	2494947
2025-09-26	34.32	34.52	34.04	34.15	3439489
2025-09-29	34.20	34.30	34.07	34.14	2535610
2025-09-30	34.01	34.22	33.93	34.16	3531476
2025-10-01	34.70	34.70	33.80	33.80	4003127
2025-10-02	33.95	34.14	33.86	34.09	3582079
2025-10-03	34.12	34.32	33.78	34.25	2932283
2025-10-06	34.55	34.83	34.28	34.83	3094455
2025-10-07	35.15	35.16	34.85	34.91	3676393
2025-10-08	34.87	34.93	34.36	34.58	2720095
2025-10-09	34.50	34.88	34.46	34.77	3312120
2025-10-10	35.16	35.35	34.81	34.82	3768524
2025-10-13	34.82	35.08	34.72	35.08	4265388
2025-10-14	34.81	35.19	34.68	35.11	2601325
2025-10-15	35.31	36.09	35.16	36.05	5926120
2025-10-16	36.10	36.60	35.41	35.44	6525024
2025-10-17	35.81	36.95	35.77	36.74	5105248
2025-10-20	36.83	36.97	36.37	36.63	4258786
2025-10-21	36.53	36.78	36.50	36.69	2758382
2025-10-22	36.65	37.45	36.61	37.18	3023785
2025-10-23	36.97	36.98	36.46	36.46	3710298
2025-10-24	36.53	36.83	36.25	36.76	3586170
2025-10-27	36.89	37.31	36.59	36.64	4384577
2025-10-28	36.64	37.03	36.60	37.00	3034929
2025-10-29	36.99	37.17	36.98	36.99	3429337
2025-10-30	36.80	36.94	36.56	36.88	4950856
2025-10-31	36.32	36.38	35.93	36.22	3500574
2025-11-03	36.31	36.72	36.25	36.50	2905007
2025-11-04	36.23	36.37	35.91	36.24	3778781
2025-11-05	36.14	36.19	35.51	35.83	4880190
2025-11-06	35.95	35.95	35.54	35.69	4087544
2025-11-07	35.76	36.14	35.61	35.81	60665
2025-11-10	35.82	36.14	35.65	36.07	2416990
2025-11-11	36.27	36.75	36.18	36.70	2600905
2025-11-12	36.38	36.55	36.25	36.48	3588687
2025-11-13	36.40	36.40	36.17	36.27	3739890
2025-11-14	36.27	36.50	35.96	36.44	2389826
2025-11-17	36.41	37.11	36.41	36.84	3954756
2025-11-18	36.73	37.29	36.60	37.13	4245306
2025-11-19	37.01	37.12	36.43	36.46	2994188
2025-11-20	36.85	37.35	36.82	36.88	4286600
2025-11-21	36.71	37.05	36.43	36.67	4854815
2025-11-24	36.64	36.66	36.27	36.38	3874283
2025-11-25	36.13	36.22	35.55	36.18	2708274
2025-11-26	36.50	36.77	36.43	36.63	2228081
2025-11-28	36.82	37.01	36.69	36.82	1572858
2025-12-01	36.70	36.78	35.16	35.44	8691208
2025-12-02	35.40	35.87	35.40	35.84	3951528
2025-12-03	36.19	36.35	35.86	35.87	2896664
2025-12-04	35.82	36.09	35.74	35.96	2412313
2025-12-05	36.12	36.12	35.60	35.72	3101320
2025-12-08	35.73	35.73	35.00	35.16	4319980
2025-12-09	35.08	35.40	34.93	35.17	3132243
2025-12-10	34.84	35.55	34.83	35.42	2585388
2025-12-11	35.55	36.02	35.44	35.83	3801302
2025-12-12	35.76	35.97	35.58	35.89	2994586
2025-12-15	35.85	36.15	35.57	35.99	3475734

Explore More About HDB

Coins representing dividend payouts and trends

HDB Dividend History

Discover HDFC Bank Limited'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

HDB Stock Split History

Discover HDFC Bank Limited'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

HDB Historical Prices

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

Web Analytics