RBA Historical Prices

Summary

Key Stock Metrics

60.84

(January 25, 2024)

52-Week Low

99.79

(November 25, 2024)

52-Week High

99.79

(November 25, 2024)

All-Time High

90.92

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-10	3.51	3.58	3.46	3.52	12507000
1998-03-11	3.52	3.65	3.52	3.59	1713600
1998-03-12	3.63	3.73	3.58	3.73	1165800
1998-03-13	3.71	3.77	3.60	3.63	1145400
1998-03-16	3.63	3.81	3.57	3.80	424200
1998-03-17	3.80	4.00	3.79	3.92	751200
1998-03-18	3.92	4.00	3.88	4.00	315000
1998-03-19	4.03	4.27	4.03	4.10	547200
1998-03-20	4.10	4.15	4.00	4.00	286800
1998-03-23	3.96	4.02	3.92	3.99	307800
1998-03-24	3.92	3.95	3.85	3.85	412200
1998-03-25	3.85	3.92	3.85	3.89	647400
1998-03-26	3.92	4.08	3.92	4.08	181800
1998-03-27	4.10	4.13	4.00	4.06	364800
1998-03-30	4.06	4.08	3.94	3.94	202800
1998-03-31	3.93	4.03	3.93	4.01	332400
1998-04-01	4.03	4.09	4.00	4.05	130200
1998-04-02	4.08	4.08	4.04	4.05	138600
1998-04-03	4.05	4.10	4.03	4.10	178200
1998-04-06	4.09	4.17	4.02	4.08	66000
1998-04-07	4.06	4.06	3.90	3.97	267600
1998-04-08	3.99	4.08	3.98	4.08	95400
1998-04-09	4.08	4.44	4.08	4.36	522000
1998-04-13	4.40	4.54	4.39	4.53	69600
1998-04-14	4.55	4.67	4.51	4.67	220200
1998-04-15	4.67	4.67	4.53	4.55	175200
1998-04-16	4.59	4.63	4.58	4.60	130800
1998-04-17	4.60	4.64	4.58	4.59	91200
1998-04-20	4.55	4.58	4.33	4.42	316200
1998-04-21	4.42	4.43	4.38	4.39	232200
1998-04-22	4.36	4.49	4.33	4.46	195600
1998-04-23	4.49	4.57	4.49	4.53	147000
1998-04-24	4.50	4.60	4.50	4.55	396000
1998-04-27	4.59	4.59	4.48	4.53	130800
1998-04-28	4.51	4.56	4.46	4.50	24000
1998-04-29	4.52	4.53	4.49	4.49	82200
1998-04-30	4.49	4.52	4.47	4.49	84000
1998-05-01	4.47	4.52	4.47	4.52	268800
1998-05-04	4.50	4.51	4.48	4.50	72600
1998-05-05	4.50	4.51	4.49	4.50	48000
1998-05-06	4.50	4.50	4.48	4.49	52800
1998-05-07	4.50	4.50	4.33	4.33	62400
1998-05-08	4.33	4.33	4.17	4.17	211800
1998-05-11	4.17	4.42	4.16	4.42	292800
1998-05-12	4.40	4.45	4.38	4.41	66600
1998-05-13	4.42	4.42	4.31	4.33	36600
1998-05-14	4.32	4.35	4.29	4.33	25200
1998-05-15	4.32	4.35	4.30	4.30	25800
1998-05-18	4.29	4.33	4.24	4.33	143400
1998-05-19	4.33	4.33	4.29	4.29	36600
1998-05-20	4.28	4.29	4.25	4.28	39600
1998-05-21	4.29	4.38	4.25	4.35	415800
1998-05-22	4.39	4.43	4.35	4.35	17400
1998-05-26	4.39	4.40	4.38	4.38	99600
1998-05-27	4.38	4.38	4.25	4.25	81600
1998-05-28	4.27	4.40	4.27	4.40	42000
1998-05-29	4.41	4.52	4.38	4.52	87000
1998-06-01	4.52	4.52	4.41	4.41	33600
1998-06-02	4.39	4.40	4.30	4.33	310200
1998-06-03	4.33	4.44	4.33	4.35	94800
1998-06-04	4.35	4.46	4.35	4.42	453000
1998-06-05	4.45	4.48	4.43	4.47	57000
1998-06-08	4.50	4.50	4.44	4.47	54600
1998-06-09	4.46	4.49	4.46	4.47	39000
1998-06-10	4.46	4.46	4.44	4.45	18000
1998-06-11	4.42	4.43	4.38	4.40	24000
1998-06-12	4.36	4.38	4.36	4.38	24600
1998-06-15	4.38	4.38	4.22	4.22	84600
1998-06-16	4.20	4.22	4.19	4.21	25200
1998-06-17	4.24	4.52	4.24	4.49	185400
1998-06-18	4.51	4.64	4.50	4.50	121200
1998-06-19	4.48	4.50	4.44	4.50	18600
1998-06-22	4.48	4.51	4.46	4.46	84000
1998-06-23	4.48	4.48	4.39	4.39	19800
1998-06-24	4.34	4.35	4.23	4.29	187800
1998-06-25	4.27	4.28	4.22	4.24	23400
1998-06-26	4.22	4.23	4.20	4.23	307200
1998-06-29	4.23	4.36	4.23	4.35	68400
1998-06-30	4.35	4.60	4.35	4.43	372600
1998-07-01	4.42	4.44	4.42	4.43	98400
1998-07-02	4.63	4.86	4.63	4.75	307200
1998-07-06	4.71	4.72	4.71	4.72	55800
1998-07-07	4.68	4.79	4.68	4.79	115200
1998-07-08	4.78	4.78	4.67	4.75	578400
1998-07-09	4.76	4.85	4.73	4.85	120600
1998-07-10	4.83	4.83	4.79	4.79	16800
1998-07-13	4.77	4.79	4.74	4.75	18600
1998-07-14	4.73	4.75	4.71	4.71	90600
1998-07-15	4.71	4.74	4.68	4.74	4200
1998-07-16	4.76	4.96	4.76	4.84	108600
1998-07-17	4.86	4.86	4.83	4.83	285000
1998-07-20	4.81	4.81	4.81	4.81	18600
1998-07-21	4.81	4.81	4.74	4.74	63000
1998-07-22	4.75	4.80	4.74	4.75	31200
1998-07-23	4.79	4.79	4.73	4.75	127800
1998-07-24	4.77	4.77	4.73	4.73	132600
1998-07-27	4.73	4.73	4.58	4.58	82200
1998-07-28	4.54	4.54	4.42	4.44	224400
1998-07-29	4.45	4.45	4.33	4.38	149400
1998-07-30	4.40	4.42	4.38	4.42	131400
1998-07-31	4.44	4.46	4.41	4.45	31200
1998-08-03	4.47	4.47	4.41	4.42	47400
1998-08-04	4.40	4.40	4.31	4.31	60600
1998-08-05	4.29	4.29	4.16	4.17	69600
1998-08-06	4.16	4.17	4.09	4.09	216600
1998-08-07	4.09	4.49	4.09	4.36	204000
1998-08-10	4.34	4.34	4.27	4.27	63000
1998-08-11	4.27	4.27	4.17	4.17	105000
1998-08-12	4.21	4.27	4.17	4.21	508200
1998-08-13	4.19	4.21	4.17	4.17	174600
1998-08-14	4.19	4.25	4.18	4.24	41400
1998-08-17	4.22	4.22	4.17	4.20	49800
1998-08-18	4.23	4.66	4.23	4.66	221400
1998-08-19	4.67	4.80	4.67	4.71	214800
1998-08-20	4.72	4.72	4.63	4.63	65400
1998-08-21	4.60	4.60	4.53	4.53	87000
1998-08-24	4.52	4.52	4.50	4.51	3000
1998-08-26	4.48	4.48	4.35	4.35	66600
1998-08-27	4.31	4.31	4.26	4.26	27000
1998-08-28	4.23	4.23	4.16	4.17	177000
1998-08-31	4.17	4.17	3.92	3.94	475800
1998-09-01	3.91	4.00	3.86	3.94	138600
1998-09-02	3.97	4.03	3.95	3.97	43200
1998-09-03	3.95	3.98	3.94	3.96	16200
1998-09-04	3.96	4.00	3.96	4.00	39600
1998-09-08	4.03	4.03	4.00	4.00	23400
1998-09-09	4.00	4.01	4.00	4.01	1200
1998-09-10	4.00	4.00	3.96	3.96	22800
1998-09-11	4.00	4.00	3.97	3.98	72600
1998-09-14	4.00	4.00	3.96	3.96	11400
1998-09-15	3.97	3.97	3.97	3.97	4800
1998-09-16	3.97	3.97	3.96	3.96	16200
1998-09-17	3.94	3.94	3.85	3.85	59400
1998-09-18	3.85	3.85	3.79	3.79	34800
1998-09-21	3.79	3.82	3.75	3.75	49200
1998-09-22	3.75	3.75	3.75	3.75	6000
1998-09-23	3.76	3.77	3.74	3.74	31800
1998-09-24	3.74	3.74	3.68	3.68	52200
1998-09-25	3.71	3.75	3.71	3.75	6600
1998-09-28	3.75	3.76	3.73	3.73	34800
1998-09-29	3.71	3.72	3.70	3.70	34200
1998-09-30	3.70	3.70	3.69	3.69	8400
1998-10-01	3.69	3.69	3.67	3.67	6600
1998-10-02	3.69	3.69	3.65	3.65	13800
1998-10-05	3.60	3.60	3.42	3.43	80400
1998-10-06	3.43	3.48	3.43	3.45	24000
1998-10-07	3.42	3.42	3.35	3.40	27000
1998-10-08	3.39	3.43	3.33	3.34	28800
1998-10-09	3.35	3.44	3.35	3.41	66000
1998-10-12	3.41	3.41	3.41	3.41	4800
1998-10-13	3.41	3.42	3.40	3.42	32400
1998-10-14	3.40	3.40	3.40	3.40	1200
1998-10-15	3.42	3.53	3.42	3.50	241800
1998-10-16	3.54	3.67	3.54	3.58	60600
1998-10-19	3.63	3.75	3.63	3.72	113400
1998-10-20	3.75	3.83	3.75	3.81	103200
1998-10-21	3.81	3.82	3.81	3.82	18000
1998-10-22	3.82	3.84	3.82	3.83	3000
1998-10-26	3.83	3.88	3.83	3.86	4800
1998-10-27	3.84	3.92	3.83	3.92	1296000
1998-10-28	3.92	4.03	3.92	4.03	73800
1998-10-29	4.06	4.17	4.06	4.15	73200
1998-10-30	4.15	4.17	4.13	4.17	47400
1998-11-02	4.19	4.21	4.18	4.21	17400
1998-11-03	4.21	4.23	4.19	4.23	16200
1998-11-04	4.21	4.26	4.17	4.26	45600
1998-11-05	4.26	4.26	4.22	4.22	28200
1998-11-06	4.22	4.22	4.22	4.22	600
1998-11-09	4.22	4.22	4.20	4.20	7800
1998-11-10	4.17	4.17	4.15	4.15	4200
1998-11-11	4.10	4.10	4.05	4.05	36600
1998-11-12	4.02	4.02	3.94	3.94	60000
1998-11-13	3.95	3.95	3.93	3.93	159000
1998-11-16	3.95	3.99	3.92	3.96	24600
1998-11-17	3.98	4.00	3.91	4.00	85200
1998-11-18	4.02	4.22	4.02	4.04	4200
1998-11-19	4.02	4.02	4.00	4.02	17400
1998-11-20	4.03	4.05	4.00	4.05	10800
1998-11-23	4.05	4.13	4.05	4.13	24000
1998-11-24	4.09	4.14	4.08	4.08	90600
1998-11-25	4.08	4.08	4.00	4.02	129600
1998-11-27	4.02	4.02	3.99	3.99	1800
1998-11-30	4.00	4.00	4.00	4.00	9000
1998-12-01	4.00	4.00	3.96	3.96	19200
1998-12-02	3.94	3.99	3.94	3.99	16800
1998-12-03	3.99	4.01	3.98	4.00	101400
1998-12-04	4.00	4.00	3.96	4.00	70200
1998-12-07	4.00	4.07	4.00	4.04	109200
1998-12-08	4.06	4.06	4.00	4.00	43800
1998-12-09	4.00	4.08	4.00	4.08	144000
1998-12-10	4.07	4.07	4.00	4.00	37200
1998-12-11	4.00	4.07	4.00	4.07	74400
1998-12-14	4.08	4.48	4.08	4.35	187800
1998-12-15	4.34	4.38	4.31	4.38	66000
1998-12-16	4.35	4.35	4.31	4.31	79800
1998-12-17	4.29	4.31	4.21	4.31	105000
1998-12-18	4.35	4.36	4.33	4.33	18000
1998-12-21	4.35	4.35	4.35	4.35	12000
1998-12-22	4.34	4.36	4.26	4.26	19800
1998-12-23	4.23	4.28	4.19	4.25	51000
1998-12-24	4.28	4.29	4.28	4.29	6000
1998-12-28	4.29	4.29	4.29	4.29	3000
1998-12-29	4.27	4.31	4.27	4.31	4200
1998-12-30	4.29	4.47	4.29	4.47	37800
1998-12-31	4.47	4.54	4.47	4.49	21000
1999-01-04	4.50	4.53	4.41	4.47	16200
1999-01-05	4.50	4.55	4.41	4.41	22200
1999-01-06	4.41	4.56	4.41	4.54	31200
1999-01-07	4.57	4.70	4.57	4.68	109800
1999-01-08	4.68	4.68	4.58	4.58	1202400
1999-01-11	4.56	4.56	4.56	4.56	8400
1999-01-12	4.55	4.55	4.46	4.50	24000
1999-01-13	4.52	4.54	4.50	4.54	57000
1999-01-14	4.57	4.57	4.55	4.56	52800
1999-01-15	4.56	4.58	4.56	4.58	6600
1999-01-19	4.56	4.56	4.54	4.54	4200
1999-01-20	4.56	4.56	4.56	4.56	3600
1999-01-21	4.56	4.63	4.56	4.59	26400
1999-01-22	4.59	4.67	4.59	4.65	42000
1999-01-25	4.65	4.71	4.65	4.68	22200
1999-01-26	4.68	4.92	4.68	4.84	122400
1999-01-27	4.83	4.96	4.83	4.84	48000
1999-01-28	4.83	4.93	4.83	4.88	19800
1999-01-29	4.92	4.92	4.88	4.92	36600
1999-02-01	4.88	4.88	4.84	4.88	5400
1999-02-02	4.88	4.88	4.84	4.88	46200
1999-02-03	4.83	4.93	4.83	4.92	43800
1999-02-04	4.96	4.96	4.93	4.93	15600
1999-02-05	4.89	4.89	4.84	4.88	65400
1999-02-08	4.89	4.89	4.84	4.89	79200
1999-02-09	4.91	4.98	4.91	4.94	81000
1999-02-10	4.96	5.00	4.96	4.96	24600
1999-02-11	5.00	5.00	4.95	4.95	23400
1999-02-12	4.95	4.95	4.83	4.83	196200
1999-02-16	4.79	4.79	4.69	4.71	31200
1999-02-17	4.75	4.75	4.56	4.56	30000
1999-02-18	4.58	4.58	4.44	4.45	95400
1999-02-19	4.42	4.54	4.42	4.48	29400
1999-02-22	4.88	5.38	4.88	5.17	1011000
1999-02-23	5.13	5.23	5.09	5.13	393000
1999-02-24	5.15	5.21	5.13	5.13	624600
1999-02-25	5.15	5.21	5.14	5.17	76800
1999-02-26	5.19	5.23	5.19	5.23	13200
1999-03-01	5.21	5.25	5.17	5.25	113400
1999-03-02	5.22	5.67	5.22	5.60	283800
1999-03-03	5.58	5.58	5.39	5.39	91800
1999-03-04	5.39	5.39	5.25	5.25	326400
1999-03-05	5.35	5.50	5.35	5.46	375600
1999-03-08	5.46	5.46	5.42	5.42	59400
1999-03-09	5.44	5.44	5.38	5.38	51600
1999-03-10	5.39	5.39	5.34	5.34	33000
1999-03-11	5.34	5.38	5.31	5.34	145200
1999-03-12	5.35	5.35	5.35	5.35	141000
1999-03-15	5.40	5.48	5.40	5.48	19800
1999-03-16	5.50	5.52	5.50	5.52	9600
1999-03-17	5.52	5.52	5.38	5.38	72000
1999-03-18	5.42	5.44	5.40	5.40	49800
1999-03-19	5.42	5.67	5.42	5.66	42600
1999-03-22	5.67	5.75	5.66	5.71	52800
1999-03-23	5.67	5.67	5.63	5.63	6000
1999-03-24	5.58	5.60	5.56	5.56	8400
1999-03-25	5.58	5.63	5.54	5.55	39000
1999-03-26	5.56	5.56	5.50	5.52	174000
1999-03-29	5.51	5.60	5.51	5.60	56400
1999-03-30	5.63	5.63	5.58	5.61	28800
1999-03-31	5.59	5.64	5.58	5.61	24600
1999-04-01	5.64	5.83	5.61	5.75	103200
1999-04-05	5.78	5.78	5.74	5.75	12600
1999-04-06	5.79	5.92	5.77	5.91	42000
1999-04-07	5.95	5.99	5.84	5.84	70200
1999-04-08	5.86	6.02	5.86	6.02	90000
1999-04-09	6.06	6.08	6.01	6.07	42000
1999-04-12	6.04	6.44	6.00	6.44	126600
1999-04-13	6.42	6.48	6.35	6.46	58800
1999-04-14	6.42	6.58	6.42	6.45	148200
1999-04-15	6.46	6.54	6.44	6.46	66600
1999-04-16	6.42	6.42	6.28	6.28	91800
1999-04-19	6.50	6.50	6.33	6.36	213000
1999-04-20	6.41	6.54	6.41	6.45	60000
1999-04-21	6.46	6.46	6.31	6.34	49800
1999-04-22	6.36	6.36	6.16	6.16	76800
1999-04-23	6.03	6.05	6.00	6.04	75600
1999-04-26	6.00	6.00	5.60	5.69	256800
1999-04-27	5.67	5.88	5.65	5.83	384000
1999-04-28	5.85	5.85	5.82	5.82	13200
1999-04-29	5.79	5.79	5.72	5.73	33600
1999-04-30	5.73	5.83	5.73	5.82	143400
1999-05-03	5.82	5.90	5.82	5.90	60600
1999-05-04	5.92	6.02	5.92	5.97	376200
1999-05-05	6.01	6.48	6.01	6.46	690600
1999-05-06	6.49	6.49	6.11	6.27	646800
1999-05-07	6.27	6.33	6.25	6.29	78000
1999-05-10	6.27	6.27	6.06	6.10	85800
1999-05-11	6.06	6.06	5.75	5.79	235800
1999-05-12	5.75	5.83	5.75	5.80	180600
1999-05-13	5.79	5.83	5.79	5.79	69000
1999-05-14	5.81	5.81	5.56	5.58	77400
1999-05-17	5.50	5.52	5.46	5.50	172200
1999-05-18	5.50	5.67	5.50	5.60	116400
1999-05-19	5.65	5.67	5.63	5.63	75600
1999-05-20	5.67	5.71	5.63	5.63	25200
1999-05-21	5.67	5.85	5.67	5.81	85800
1999-05-24	5.83	5.83	5.75	5.77	45600
1999-05-25	5.81	5.81	5.77	5.77	88200
1999-05-26	5.77	5.77	5.73	5.73	36600
1999-05-27	5.75	5.92	5.74	5.88	61800
1999-05-28	5.88	5.96	5.88	5.96	92400
1999-06-01	6.00	6.47	5.98	6.29	216600
1999-06-02	6.25	6.29	6.20	6.20	27000
1999-06-03	6.16	6.19	6.16	6.17	6000
1999-06-04	6.17	6.19	6.10	6.10	88200
1999-06-07	6.15	6.17	6.13	6.17	40200
1999-06-08	6.20	6.23	6.17	6.17	6600
1999-06-09	6.21	6.23	6.17	6.19	63600
1999-06-10	6.17	6.17	6.10	6.10	25800
1999-06-11	6.14	6.23	6.14	6.23	64200
1999-06-14	6.27	6.27	6.13	6.17	67200
1999-06-15	6.17	6.17	6.13	6.13	3000
1999-06-16	6.17	6.21	6.10	6.13	51600
1999-06-17	6.13	6.13	6.03	6.08	76200
1999-06-18	6.06	6.06	6.00	6.00	14400
1999-06-21	6.02	6.02	6.00	6.00	7200
1999-06-22	5.96	6.00	5.94	6.00	27000
1999-06-23	5.96	5.96	5.94	5.94	4800
1999-06-24	5.90	5.92	5.90	5.92	3600
1999-06-25	5.90	5.91	5.88	5.89	36000
1999-06-28	5.89	5.95	5.89	5.95	26400
1999-06-29	6.00	6.00	5.96	6.00	103200
1999-06-30	6.33	6.35	6.31	6.35	3442800
1999-07-01	6.42	6.44	6.42	6.43	446400
1999-07-02	6.44	6.44	6.42	6.43	87000
1999-07-06	6.41	6.43	6.41	6.41	50400
1999-07-07	6.40	6.42	6.36	6.42	130200
1999-07-08	6.42	6.50	6.42	6.49	96600
1999-07-09	6.50	6.50	6.44	6.48	18000
1999-07-12	6.48	6.54	6.45	6.45	57600
1999-07-13	6.43	6.43	6.41	6.42	22800
1999-07-14	6.42	6.42	6.42	6.42	4800
1999-07-15	6.42	6.43	6.39	6.43	73200
1999-07-16	6.39	6.48	6.39	6.48	55800
1999-07-19	6.48	6.48	6.46	6.47	31800
1999-07-20	6.46	6.46	6.44	6.44	7200
1999-07-21	6.42	6.46	6.42	6.44	27000
1999-07-22	6.42	6.42	6.40	6.40	13200
1999-07-23	6.41	6.41	6.41	6.41	600
1999-07-26	6.39	6.40	6.38	6.40	57600
1999-07-27	6.38	6.46	6.38	6.46	21600
1999-07-28	6.44	6.48	6.44	6.48	72000
1999-07-29	6.44	6.50	6.44	6.47	172200
1999-07-30	6.47	6.48	6.46	6.48	15000
1999-08-02	6.48	6.50	6.48	6.50	117600
1999-08-03	6.47	6.50	6.46	6.49	117600
1999-08-04	6.50	6.50	6.40	6.43	41400
1999-08-05	6.40	6.44	6.40	6.44	36000
1999-08-06	6.42	6.42	6.41	6.41	12600
1999-08-09	6.38	6.40	6.35	6.35	18000
1999-08-10	6.39	6.41	6.25	6.25	166200
1999-08-11	6.21	6.21	6.16	6.16	38400
1999-08-12	6.19	6.29	6.19	6.25	52200
1999-08-13	6.29	6.29	6.23	6.24	105000
1999-08-16	6.23	6.25	6.23	6.25	39600
1999-08-17	6.25	6.25	6.25	6.25	7800
1999-08-18	6.25	6.26	6.25	6.26	39000
1999-08-19	6.25	6.25	6.25	6.25	1800
1999-08-20	6.23	6.23	6.20	6.21	39000
1999-08-23	6.21	6.21	6.19	6.21	2400
1999-08-24	6.21	6.21	6.19	6.20	15000
1999-08-25	6.18	6.19	6.18	6.19	39600
1999-08-26	6.19	6.21	6.17	6.17	131400
1999-08-27	6.17	6.17	6.16	6.17	21600
1999-08-30	6.17	6.17	6.07	6.07	28800
1999-08-31	6.07	6.08	6.06	6.08	93600
1999-09-01	6.10	6.21	6.09	6.21	64800
1999-09-02	6.18	6.18	6.13	6.13	75600
1999-09-03	6.13	6.17	6.13	6.13	76200
1999-09-07	6.13	6.17	6.08	6.13	99000
1999-09-08	6.10	6.15	6.10	6.15	45600
1999-09-09	6.17	6.17	6.04	6.08	295200
1999-09-10	6.08	6.08	6.08	6.08	1800
1999-09-13	6.10	6.10	6.08	6.10	59400
1999-09-14	6.09	6.10	6.08	6.10	21000
1999-09-16	6.10	6.13	6.10	6.13	123000
1999-09-17	6.17	6.21	6.17	6.19	10200
1999-09-20	6.17	6.19	6.17	6.19	3000
1999-09-21	6.23	6.23	6.19	6.19	8400
1999-09-22	6.19	6.19	6.19	6.19	14400
1999-09-23	6.19	6.19	6.17	6.17	32400
1999-09-24	6.18	6.22	6.15	6.17	86400
1999-09-27	6.17	6.17	6.17	6.17	3000
1999-09-28	6.21	6.21	6.18	6.19	69600
1999-09-29	6.17	6.25	6.17	6.21	67200
1999-09-30	6.25	6.33	6.25	6.33	22800
1999-10-01	6.33	6.38	6.33	6.33	12600
1999-10-04	6.42	6.42	6.35	6.38	32400
1999-10-05	6.40	6.42	6.40	6.42	2400
1999-10-06	6.42	6.45	6.42	6.45	4200
1999-10-07	6.42	6.42	6.42	6.42	2400
1999-10-08	6.39	6.39	6.35	6.35	10800
1999-10-11	6.34	6.34	6.34	6.34	8400
1999-10-12	6.33	6.35	6.33	6.33	23400
1999-10-13	6.33	6.33	6.29	6.29	3000
1999-10-14	6.33	6.34	6.33	6.34	7800
1999-10-15	6.33	6.33	6.25	6.25	94800
1999-10-18	6.25	6.25	6.22	6.22	10800
1999-10-19	6.21	6.22	6.18	6.20	7800
1999-10-20	6.21	6.21	6.05	6.05	30000
1999-10-21	6.06	6.06	5.92	5.92	211800
1999-10-22	5.92	5.96	5.88	5.92	42600
1999-10-25	5.92	5.92	5.90	5.91	48000
1999-10-26	5.91	5.92	5.88	5.91	169800
1999-10-27	5.89	5.89	5.77	5.77	42600
1999-10-28	5.77	6.07	5.77	5.98	145200
1999-10-29	6.00	6.00	5.98	5.98	38400
1999-11-01	5.96	5.99	5.96	5.99	5400
1999-11-02	6.00	6.31	6.00	6.22	103800
1999-11-03	6.26	6.30	6.26	6.28	30000
1999-11-04	6.30	6.34	6.21	6.25	279600
1999-11-05	6.27	6.29	6.21	6.21	61800
1999-11-08	6.23	6.25	6.13	6.13	91800
1999-11-09	6.13	6.13	5.90	5.90	159000
1999-11-10	5.75	5.75	4.92	4.92	1644000
1999-11-11	4.93	4.99	4.88	4.88	358800
1999-11-12	4.92	4.92	4.83	4.83	519000
1999-11-15	4.86	4.90	4.83	4.85	129000
1999-11-16	4.85	4.85	4.79	4.82	463800
1999-11-17	4.81	4.83	4.79	4.83	106200
1999-11-18	4.85	4.91	4.84	4.91	29400
1999-11-19	4.90	4.96	4.85	4.92	43800
1999-11-22	4.92	4.92	4.88	4.89	216000
1999-11-23	4.84	4.90	4.84	4.89	49200
1999-11-24	4.92	4.98	4.90	4.98	22800
1999-11-26	4.97	4.97	4.96	4.96	46800
1999-11-29	4.99	5.00	4.95	4.99	97800
1999-11-30	4.99	5.06	4.97	5.00	175800
1999-12-01	5.00	5.04	5.00	5.00	197400
1999-12-02	5.03	5.03	4.96	4.97	129600
1999-12-03	4.93	5.00	4.92	4.92	54600
1999-12-06	4.94	4.94	4.83	4.83	44400
1999-12-07	4.83	4.88	4.83	4.88	141600
1999-12-08	4.91	4.91	4.89	4.91	13800
1999-12-09	4.93	4.98	4.89	4.96	22800
1999-12-10	4.99	5.00	4.96	4.96	30000
1999-12-13	4.93	5.13	4.93	5.05	208800
1999-12-14	5.01	5.06	5.01	5.04	27000
1999-12-15	5.00	5.04	5.00	5.00	21600
1999-12-16	5.06	5.06	5.00	5.00	63600
1999-12-17	5.03	5.03	4.98	4.98	108000
1999-12-20	4.99	5.04	4.94	4.97	72000
1999-12-21	5.00	5.00	4.90	4.91	166800
1999-12-22	4.93	4.96	4.93	4.94	11400
1999-12-23	4.92	4.92	4.88	4.91	9000
1999-12-27	4.88	4.88	4.88	4.88	12000
1999-12-28	4.85	4.85	4.75	4.75	22200
1999-12-29	4.75	4.75	4.67	4.71	167400
1999-12-30	4.67	4.67	4.67	4.67	17400
1999-12-31	4.68	4.68	4.58	4.63	16200
2000-01-03	4.63	4.67	4.58	4.58	34800
2000-01-04	4.56	4.57	4.54	4.56	60600
2000-01-05	4.54	4.54	4.44	4.46	43800
2000-01-06	4.50	4.53	4.50	4.50	79200
2000-01-07	4.50	4.56	4.50	4.56	55200
2000-01-10	4.55	4.63	4.45	4.50	120000
2000-01-11	4.46	4.67	4.46	4.57	114000
2000-01-12	4.60	4.69	4.58	4.69	79200
2000-01-13	4.67	4.67	4.64	4.67	162600
2000-01-14	4.66	4.67	4.63	4.67	31800
2000-01-18	4.67	4.67	4.59	4.63	32400
2000-01-19	4.60	4.67	4.60	4.65	53400
2000-01-20	4.65	4.65	4.58	4.60	318600
2000-01-21	4.58	4.61	4.52	4.54	118200
2000-01-24	4.50	4.52	4.46	4.46	85200
2000-01-25	4.50	4.54	4.46	4.50	108000
2000-01-26	4.50	4.54	4.46	4.49	37800
2000-01-27	4.53	4.54	4.46	4.50	57000
2000-01-28	4.54	4.56	4.40	4.50	113400
2000-01-31	4.48	4.51	4.46	4.46	33600
2000-02-01	4.46	4.46	4.45	4.45	9600
2000-02-02	4.43	4.49	4.42	4.45	131400
2000-02-03	4.47	4.47	4.42	4.44	905400
2000-02-04	4.44	4.46	4.40	4.44	195000
2000-02-07	4.43	4.43	4.41	4.42	22200
2000-02-08	4.40	4.42	4.38	4.42	18000
2000-02-09	4.39	4.41	4.38	4.38	71400
2000-02-10	4.35	4.35	4.34	4.35	24000
2000-02-11	4.35	4.38	4.30	4.38	114600
2000-02-14	4.36	4.36	4.33	4.36	8400
2000-02-15	4.35	4.35	4.31	4.33	76200
2000-02-16	4.33	4.33	4.29	4.30	112800
2000-02-17	4.30	4.42	4.29	4.42	120600
2000-02-18	4.46	4.46	4.31	4.32	36600
2000-02-22	4.32	4.33	4.29	4.29	50400
2000-02-23	4.27	4.33	4.27	4.33	177000
2000-02-24	4.33	5.08	4.33	5.05	608400
2000-02-25	5.08	5.22	5.02	5.04	285000
2000-02-28	5.00	5.06	5.00	5.02	100200
2000-02-29	4.96	4.96	4.40	4.68	850200
2000-03-01	4.71	4.71	4.54	4.54	259800
2000-03-02	4.50	4.50	4.19	4.21	267600
2000-03-03	4.15	4.33	4.08	4.17	175200
2000-03-06	4.13	4.18	4.13	4.13	58800
2000-03-07	4.10	4.10	3.65	4.08	290400
2000-03-08	4.10	4.13	4.04	4.04	378600
2000-03-09	4.06	4.18	4.04	4.13	307200
2000-03-10	4.11	4.19	4.11	4.15	55800
2000-03-13	4.15	4.31	4.15	4.29	140400
2000-03-14	4.32	4.46	4.32	4.35	85200
2000-03-15	4.40	4.44	4.35	4.40	120000
2000-03-16	4.35	4.51	4.35	4.51	48600
2000-03-17	4.53	4.54	4.50	4.51	615600
2000-03-20	4.51	4.70	4.51	4.65	197400
2000-03-21	4.58	4.67	4.58	4.60	42000
2000-03-22	4.58	4.65	4.48	4.50	117000
2000-03-23	4.50	4.54	4.50	4.50	810000
2000-03-24	4.53	4.53	4.52	4.52	15600
2000-03-27	4.54	4.54	4.51	4.54	256200
2000-03-28	4.53	4.53	4.50	4.50	23400
2000-03-29	4.50	4.50	4.46	4.48	64200
2000-03-30	4.48	4.49	4.42	4.48	6000
2000-03-31	4.48	4.48	4.25	4.25	164400
2000-04-03	4.25	4.33	4.25	4.33	106800
2000-04-04	4.33	4.33	4.31	4.32	7800
2000-04-05	4.28	4.33	4.25	4.33	98400
2000-04-06	4.32	4.35	4.25	4.31	131400
2000-04-07	4.29	4.33	4.29	4.33	160800
2000-04-10	4.33	4.33	4.25	4.25	362400
2000-04-11	4.27	4.27	4.21	4.23	53400
2000-04-12	4.23	4.23	4.17	4.19	200400
2000-04-13	4.19	4.21	4.13	4.17	97200
2000-04-14	4.17	4.17	4.04	4.08	264000
2000-04-17	4.05	4.05	4.02	4.03	336000
2000-04-18	4.05	4.09	3.97	3.98	40200
2000-04-19	3.97	4.00	3.96	4.00	75000
2000-04-20	4.00	4.02	4.00	4.02	19800
2000-04-24	4.02	4.03	4.00	4.00	67800
2000-04-25	4.00	4.00	3.90	3.93	843000
2000-04-26	3.92	4.00	3.92	3.94	590400
2000-04-27	3.77	3.83	3.77	3.79	475200
2000-04-28	3.80	3.83	3.77	3.83	109800
2000-05-01	3.83	3.83	3.79	3.83	127200
2000-05-02	3.81	3.82	3.71	3.71	141600
2000-05-03	3.71	3.74	3.67	3.71	345000
2000-05-04	3.72	3.75	3.69	3.75	648600
2000-05-05	3.78	3.83	3.78	3.81	136200
2000-05-08	3.83	3.90	3.81	3.90	191400
2000-05-09	3.92	4.42	3.92	4.16	1120800
2000-05-10	4.07	4.07	3.92	3.96	1041000
2000-05-11	3.98	4.00	3.92	3.98	105600
2000-05-12	3.96	4.02	3.96	4.02	23400
2000-05-15	4.06	4.06	4.04	4.04	13200
2000-05-16	4.06	4.08	4.04	4.08	61200
2000-05-17	4.08	4.19	4.08	4.18	21000
2000-05-18	4.14	4.15	4.08	4.11	57000
2000-05-19	4.14	4.14	4.11	4.13	16800
2000-05-22	4.10	4.14	4.10	4.14	1800
2000-05-23	4.11	4.11	4.09	4.10	9600
2000-05-24	4.08	4.09	4.08	4.09	27600
2000-05-25	4.08	4.24	4.08	4.24	55800
2000-05-26	4.22	4.29	4.22	4.27	63000
2000-05-30	4.31	4.35	4.31	4.31	66600
2000-05-31	4.31	4.35	4.31	4.32	25200
2000-06-01	4.33	4.33	4.31	4.31	264600
2000-06-02	4.29	4.36	4.29	4.33	645600
2000-06-05	4.38	4.40	4.38	4.40	3000
2000-06-06	4.38	4.40	4.33	4.36	24600
2000-06-07	4.40	4.40	4.33	4.34	57000
2000-06-08	4.33	4.35	4.33	4.35	198000
2000-06-09	4.33	4.33	4.29	4.29	707400
2000-06-12	4.33	4.35	4.29	4.34	293400
2000-06-13	4.33	4.34	4.33	4.34	481200
2000-06-14	4.33	4.35	4.31	4.33	265800
2000-06-15	4.33	4.41	4.32	4.41	19800
2000-06-16	4.43	4.46	4.42	4.45	31800
2000-06-19	4.41	4.41	4.06	4.13	705600
2000-06-20	4.08	4.13	4.04	4.06	49800
2000-06-21	3.98	4.05	3.84	3.89	89400
2000-06-22	3.84	3.93	3.84	3.91	61200
2000-06-23	3.91	3.92	3.83	3.83	37200
2000-06-26	3.83	3.83	3.83	3.83	34200
2000-06-27	3.83	3.85	3.77	3.79	627600
2000-06-28	3.79	3.81	3.79	3.81	43800
2000-06-29	3.83	3.86	3.81	3.83	84000
2000-06-30	3.81	4.00	3.79	3.99	144000
2000-07-03	4.00	4.00	4.00	4.00	227400
2000-07-05	4.00	4.02	4.00	4.02	37200
2000-07-06	4.04	4.13	4.04	4.10	155400
2000-07-07	4.13	4.16	4.06	4.06	21600
2000-07-10	4.04	4.06	4.02	4.04	14400
2000-07-11	4.00	4.00	3.96	3.98	120600
2000-07-12	3.98	3.98	3.85	3.85	58800
2000-07-13	3.85	3.85	3.75	3.75	141600
2000-07-14	3.78	3.84	3.75	3.75	144000
2000-07-17	3.77	3.83	3.77	3.81	5400
2000-07-18	3.77	3.85	3.77	3.85	6600
2000-07-19	3.89	3.92	3.84	3.90	69600
2000-07-20	3.94	3.94	3.89	3.94	9600
2000-07-21	3.94	3.94	3.79	3.83	139800
2000-07-24	3.83	3.83	3.78	3.78	16200
2000-07-25	3.78	3.79	3.77	3.77	9000
2000-07-26	3.75	3.75	3.67	3.67	59400
2000-07-27	3.67	3.71	3.67	3.71	37200
2000-07-31	3.69	3.71	3.67	3.71	214200
2000-08-01	3.69	3.71	3.69	3.71	9000
2000-08-02	3.68	3.73	3.67	3.71	49200
2000-08-03	3.69	3.69	3.67	3.69	72000
2000-08-04	3.73	3.77	3.73	3.75	8400
2000-08-07	3.73	3.75	3.71	3.71	22200
2000-08-08	3.73	3.77	3.72	3.75	9600
2000-08-09	3.58	3.58	3.29	3.33	913200
2000-08-10	3.38	3.46	3.38	3.38	163200
2000-08-11	3.35	3.36	3.34	3.35	32400
2000-08-14	3.34	3.34	3.29	3.32	134400
2000-08-15	3.27	3.29	3.23	3.25	261600
2000-08-16	3.21	3.21	3.15	3.15	301800
2000-08-17	3.08	3.11	3.04	3.04	1029000
2000-08-18	3.04	3.10	3.04	3.09	483600
2000-08-21	3.10	3.17	3.10	3.16	84600
2000-08-22	3.17	3.18	3.17	3.18	36000
2000-08-23	3.17	3.19	3.17	3.19	18000
2000-08-24	3.17	3.17	3.16	3.16	10800
2000-08-25	3.18	3.29	3.18	3.25	121800
2000-08-28	3.19	3.21	3.17	3.19	162600
2000-08-29	3.21	3.25	3.21	3.25	21600
2000-08-30	3.29	3.29	3.25	3.27	22200
2000-08-31	3.31	3.40	3.31	3.38	10200
2000-09-01	3.42	3.56	3.42	3.50	257400
2000-09-05	3.52	3.56	3.48	3.51	79200
2000-09-06	3.51	3.54	3.46	3.46	26400
2000-09-07	3.42	3.45	3.40	3.40	19200
2000-09-08	3.40	3.40	3.38	3.38	9600
2000-09-11	3.42	3.42	3.33	3.33	162600
2000-09-12	3.33	3.35	3.33	3.35	93600
2000-09-13	3.33	3.33	3.27	3.29	93600
2000-09-14	3.31	3.38	3.29	3.38	358200
2000-09-15	3.42	3.69	3.42	3.60	228000
2000-09-18	3.65	3.66	3.60	3.60	2400
2000-09-19	3.63	3.63	3.54	3.54	37800
2000-09-20	3.54	3.58	3.54	3.58	147000
2000-09-21	3.58	3.63	3.58	3.61	33000
2000-09-22	3.66	3.70	3.65	3.65	96600
2000-09-25	3.60	3.60	3.50	3.54	52800
2000-09-26	3.54	3.55	3.54	3.55	186600
2000-09-27	3.57	3.59	3.55	3.56	81000
2000-09-28	3.56	3.56	3.56	3.56	15600
2000-09-29	3.57	3.57	3.55	3.56	23400
2000-10-02	3.55	3.60	3.55	3.56	16800
2000-10-03	3.56	3.58	3.56	3.56	7800
2000-10-04	3.55	3.60	3.54	3.54	418200
2000-10-05	3.56	3.56	3.50	3.50	333600
2000-10-06	3.50	3.50	3.50	3.50	600
2000-10-10	3.50	3.55	3.50	3.53	18600
2000-10-11	3.50	3.50	3.42	3.42	27600
2000-10-12	3.45	3.47	3.44	3.44	7800
2000-10-13	3.44	3.44	3.42	3.42	37200
2000-10-16	3.42	3.42	3.42	3.42	1800
2000-10-17	3.42	3.46	3.42	3.44	24600
2000-10-18	3.42	3.46	3.42	3.46	9000
2000-10-19	3.49	3.50	3.46	3.50	297000
2000-10-20	3.54	3.54	3.48	3.49	39000
2000-10-23	3.45	3.49	3.45	3.49	5400
2000-10-24	3.44	3.44	3.44	3.44	22800
2000-10-25	3.43	3.47	3.42	3.43	79800
2000-10-26	3.43	3.60	3.43	3.56	105600
2000-10-27	3.52	3.60	3.52	3.56	12600
2000-10-30	3.58	3.58	3.54	3.54	53400
2000-10-31	3.54	3.67	3.54	3.65	60600
2000-11-01	3.65	3.66	3.63	3.63	21000
2000-11-02	3.65	3.69	3.60	3.63	164400
2000-11-03	3.66	3.66	3.66	3.66	6000
2000-11-06	3.69	3.70	3.67	3.68	12600
2000-11-07	3.68	3.68	3.67	3.67	127200
2000-11-08	3.71	3.93	3.42	3.42	981600
2000-11-09	3.40	3.41	3.33	3.35	103200
2000-11-10	3.34	3.40	3.33	3.33	69000
2000-11-13	3.33	3.38	3.29	3.35	4800
2000-11-14	3.31	3.31	3.26	3.26	29400
2000-11-15	3.26	3.30	3.17	3.17	310800
2000-11-16	3.17	3.17	3.16	3.17	84600
2000-11-17	3.17	3.17	3.13	3.13	41400
2000-11-20	3.09	3.15	3.09	3.15	10800
2000-11-21	3.13	3.13	3.10	3.10	2400
2000-11-22	2.77	3.06	2.77	3.06	670200
2000-11-24	3.05	3.08	3.04	3.04	12000
2000-11-27	3.06	3.08	3.00	3.06	73800
2000-11-28	3.05	3.08	3.05	3.06	8400
2000-11-29	3.06	3.10	3.04	3.09	160200
2000-11-30	3.08	3.08	3.04	3.05	149400
2000-12-01	3.08	3.08	3.02	3.02	46800
2000-12-04	3.04	3.06	3.02	3.04	316800
2000-12-05	3.04	3.17	3.04	3.17	98400
2000-12-06	3.17	3.25	3.15	3.25	304200
2000-12-07	3.25	3.33	3.23	3.31	54000
2000-12-08	3.33	3.35	3.33	3.34	93600
2000-12-11	3.38	3.41	3.34	3.39	77400
2000-12-12	3.42	3.42	3.40	3.42	135000
2000-12-13	3.42	3.42	3.42	3.42	195600
2000-12-14	3.42	3.43	3.42	3.42	129000
2000-12-15	3.42	3.44	3.40	3.42	2061600
2000-12-18	3.38	3.44	3.38	3.42	920400
2000-12-19	3.42	3.45	3.42	3.42	348000
2000-12-20	3.42	3.43	3.38	3.42	247800
2000-12-21	3.43	3.50	3.43	3.46	263400
2000-12-22	3.46	3.60	3.46	3.58	367200
2000-12-26	3.56	3.67	3.56	3.59	12600
2000-12-27	3.67	3.71	3.51	3.51	185400
2000-12-28	3.50	3.50	3.46	3.50	491400
2000-12-29	3.47	3.47	3.46	3.46	34800
2001-01-02	3.42	3.52	3.42	3.52	138000
2001-01-03	3.51	3.56	3.51	3.52	4200
2001-01-04	3.54	3.67	3.54	3.61	42600
2001-01-05	3.61	3.75	3.61	3.75	24000
2001-01-08	3.75	3.92	3.75	3.83	36600
2001-01-09	3.83	3.88	3.83	3.84	54000
2001-01-10	3.84	3.90	3.84	3.88	108000
2001-01-11	3.92	3.92	3.88	3.89	4200
2001-01-12	3.88	3.98	3.88	3.90	45000
2001-01-16	3.92	3.94	3.92	3.93	5400
2001-01-17	3.96	4.00	3.93	4.00	46800
2001-01-18	3.99	4.04	3.96	4.04	58800
2001-01-19	4.03	4.04	4.00	4.04	12600
2001-01-22	4.06	4.21	4.06	4.17	143400
2001-01-23	4.13	4.13	4.08	4.13	58200
2001-01-24	4.13	4.13	4.13	4.13	7800
2001-01-25	4.13	4.13	4.02	4.02	347400
2001-01-26	4.02	4.02	3.88	3.90	38400
2001-01-29	3.85	3.95	3.85	3.85	3600
2001-01-30	3.89	3.89	3.89	3.89	3600
2001-01-31	3.92	3.93	3.92	3.93	15000
2001-02-01	3.92	3.93	3.92	3.93	12600
2001-02-02	3.98	4.06	3.98	4.06	24000
2001-02-05	4.07	4.17	4.07	4.08	141000
2001-02-06	4.07	4.08	4.05	4.08	15000
2001-02-07	4.04	4.04	4.00	4.02	251400
2001-02-08	4.00	4.00	4.00	4.00	14400
2001-02-09	4.00	4.07	4.00	4.07	46800
2001-02-12	4.08	4.08	4.08	4.08	12600
2001-02-14	4.08	4.16	4.08	4.10	51600
2001-02-15	4.14	4.16	4.10	4.11	184800
2001-02-16	4.09	4.11	4.09	4.10	25200
2001-02-20	4.08	4.08	4.01	4.04	63600
2001-02-21	4.08	4.08	4.05	4.08	446400
2001-02-22	4.07	4.07	4.07	4.07	600
2001-02-23	4.04	4.04	4.00	4.01	18000
2001-02-26	4.01	4.08	4.00	4.08	80400
2001-02-27	4.07	4.13	4.07	4.12	166200
2001-02-28	4.08	4.12	3.96	4.04	202800
2001-03-01	4.03	4.13	4.01	4.13	288000
2001-03-02	4.13	4.17	4.08	4.12	139200
2001-03-05	4.17	4.18	4.17	4.17	91800
2001-03-06	4.17	4.19	4.13	4.19	130800
2001-03-07	4.17	4.25	4.17	4.25	211800
2001-03-08	4.21	4.21	4.17	4.17	62400
2001-03-09	4.17	4.21	4.08	4.08	31200
2001-03-12	4.08	4.08	4.04	4.04	40800
2001-03-13	4.04	4.04	3.93	3.93	75000
2001-03-14	3.93	3.93	3.88	3.88	10800
2001-03-15	3.83	3.83	3.75	3.75	15600
2001-03-16	3.79	3.79	3.77	3.77	4800
2001-03-19	3.74	3.74	3.63	3.63	27600
2001-03-20	3.67	3.67	3.63	3.67	13200
2001-03-21	3.67	3.67	3.67	3.67	18000
2001-03-22	3.67	3.68	3.63	3.67	15000
2001-03-23	3.65	3.71	3.65	3.69	35400
2001-03-26	3.68	3.77	3.67	3.75	47400
2001-03-27	3.79	3.83	3.79	3.83	18600
2001-03-28	3.83	3.83	3.80	3.80	34200
2001-03-29	3.79	3.83	3.79	3.83	15000
2001-03-30	3.83	3.92	3.83	3.92	79800
2001-04-02	3.93	3.96	3.93	3.96	17400
2001-04-03	4.00	4.05	4.00	4.05	76200
2001-04-04	4.08	4.08	4.04	4.05	43200
2001-04-05	4.06	4.08	4.06	4.06	8400
2001-04-06	4.10	4.17	4.10	4.17	277800
2001-04-09	4.17	4.33	4.17	4.32	33600
2001-04-10	4.33	4.46	4.29	4.44	54000
2001-04-11	4.50	4.50	4.38	4.39	35400
2001-04-12	4.41	4.41	4.33	4.35	7200
2001-04-16	4.33	4.33	4.25	4.26	25800
2001-04-17	4.25	4.27	4.17	4.17	8400
2001-04-18	4.17	4.28	4.17	4.24	32400
2001-04-19	4.25	4.25	4.18	4.19	30000
2001-04-20	4.17	4.25	4.17	4.21	38400
2001-04-23	4.17	4.17	4.17	4.17	7200
2001-04-24	4.17	4.17	4.17	4.17	11400
2001-04-25	4.17	4.30	4.17	4.25	73800
2001-04-26	4.21	4.21	4.17	4.18	485400
2001-04-27	4.17	4.20	4.17	4.17	57000
2001-04-30	4.20	4.20	4.20	4.20	600
2001-05-01	4.21	4.21	4.17	4.21	20400
2001-05-02	4.23	4.25	4.18	4.25	52800
2001-05-03	4.24	4.24	4.23	4.24	6600
2001-05-04	4.24	4.42	4.23	4.42	138000
2001-05-07	4.42	4.43	4.39	4.42	120600
2001-05-08	4.43	4.43	4.35	4.37	104400
2001-05-09	4.41	4.50	4.41	4.46	81000
2001-05-10	4.45	4.56	4.41	4.56	109200
2001-05-11	4.58	4.61	4.51	4.52	45600
2001-05-14	4.48	4.48	4.43	4.46	67800
2001-05-15	4.46	4.46	4.40	4.40	27600
2001-05-16	4.36	4.36	4.33	4.33	1104000
2001-05-17	4.35	4.35	4.34	4.34	16800
2001-05-18	4.34	4.42	4.34	4.38	21000
2001-05-21	4.39	4.57	4.39	4.57	50400
2001-05-22	4.55	4.55	4.49	4.50	80400
2001-05-23	4.46	4.46	4.44	4.44	19200
2001-05-24	4.44	4.44	4.35	4.35	10800
2001-05-25	4.39	4.41	4.39	4.41	18600
2001-05-29	4.38	4.42	4.38	4.38	12600
2001-05-30	4.37	4.42	4.36	4.42	123600
2001-05-31	4.42	4.42	4.38	4.42	60600
2001-06-01	4.38	4.42	4.33	4.39	50400
2001-06-04	4.38	4.38	4.36	4.36	10800
2001-06-05	4.36	4.37	4.33	4.33	216600
2001-06-06	4.33	4.34	4.33	4.34	8400
2001-06-07	4.38	4.43	4.38	4.43	1283400
2001-06-08	4.44	4.44	4.43	4.43	6000
2001-06-11	4.42	4.45	4.42	4.43	67200
2001-06-12	4.43	4.50	4.42	4.50	37800
2001-06-13	4.50	4.53	4.50	4.50	16800
2001-06-14	4.50	4.52	4.47	4.50	79800
2001-06-15	4.50	4.53	4.50	4.52	48000
2001-06-18	4.53	4.53	4.51	4.52	22200
2001-06-19	4.53	4.58	4.53	4.53	81000
2001-06-20	4.53	4.57	4.53	4.54	53400
2001-06-21	4.52	4.56	4.52	4.53	49200
2001-06-22	4.55	4.55	4.53	4.53	47400
2001-06-25	4.53	4.53	4.53	4.53	8400
2001-06-26	4.53	4.56	4.48	4.48	64800
2001-06-27	4.50	4.54	4.42	4.46	111600
2001-06-28	4.47	4.58	4.47	4.58	160200
2001-06-29	4.53	4.58	4.51	4.58	45000
2001-07-02	4.58	4.58	4.57	4.58	9000
2001-07-03	4.56	4.58	4.54	4.56	23400
2001-07-05	4.56	4.61	4.54	4.61	52200
2001-07-06	4.60	4.65	4.58	4.65	22200
2001-07-09	4.67	4.71	4.50	4.52	388800
2001-07-10	4.51	4.55	4.50	4.50	178200
2001-07-11	4.50	4.53	4.50	4.53	180000
2001-07-12	4.52	4.56	4.52	4.56	157200
2001-07-16	4.56	4.56	4.51	4.51	21600
2001-07-17	4.51	4.61	4.51	4.59	49800
2001-07-18	4.61	4.71	4.61	4.71	220800
2001-07-19	4.74	4.74	4.71	4.73	143400
2001-07-20	4.71	4.71	4.65	4.67	141600
2001-07-23	4.65	4.66	4.62	4.62	16800
2001-07-24	4.65	4.68	4.64	4.68	80400
2001-07-25	4.68	4.71	4.68	4.70	25200
2001-07-26	4.73	4.73	4.71	4.71	3600
2001-07-27	4.73	4.73	4.72	4.72	16200
2001-07-30	4.74	4.75	4.63	4.68	54000
2001-07-31	4.68	4.71	4.68	4.70	19200
2001-08-01	4.68	4.73	4.68	4.69	20400
2001-08-02	4.70	4.81	4.70	4.77	64800
2001-08-03	4.75	4.79	4.75	4.77	38400
2001-08-06	4.75	4.76	4.72	4.73	27600
2001-08-07	4.76	4.84	4.73	4.81	39600
2001-08-08	4.80	4.80	4.74	4.74	1791600
2001-08-09	4.75	4.75	4.74	4.75	4800
2001-08-10	4.74	4.74	4.68	4.68	17400
2001-08-13	4.67	4.74	4.67	4.67	31200
2001-08-14	4.65	4.68	4.65	4.68	6600
2001-08-15	4.67	4.67	4.66	4.67	3600
2001-08-16	4.66	4.67	4.65	4.65	12000
2001-08-17	4.67	4.67	4.66	4.67	34200
2001-08-20	4.66	4.66	4.65	4.66	4800
2001-08-21	4.62	4.62	4.58	4.58	12600
2001-08-22	4.63	4.63	4.63	4.63	600
2001-08-23	4.62	4.62	4.59	4.59	6000
2001-08-24	4.56	4.56	4.55	4.56	8400
2001-08-27	4.53	4.54	4.52	4.53	10800
2001-08-28	4.53	4.54	4.53	4.53	94800
2001-08-29	4.52	4.52	4.48	4.49	6600
2001-08-30	4.48	4.48	4.43	4.43	7800
2001-08-31	4.42	4.46	4.40	4.40	14400
2001-09-04	4.40	4.42	4.40	4.42	12600
2001-09-05	4.42	4.42	4.40	4.40	21000
2001-09-06	4.41	4.41	4.32	4.33	445800
2001-09-07	4.29	4.30	4.27	4.27	14400
2001-09-10	4.29	4.29	4.26	4.26	11400
2001-09-17	4.22	4.22	4.04	4.04	55800
2001-09-18	4.00	4.04	3.98	4.02	39000
2001-09-19	3.99	3.99	3.99	3.99	4200
2001-09-20	3.98	3.98	3.87	3.88	59400
2001-09-21	3.85	3.85	3.83	3.84	121800
2001-09-24	3.83	3.93	3.83	3.88	106200
2001-09-25	3.91	3.99	3.91	3.99	28200
2001-09-26	3.96	3.99	3.91	3.93	183600
2001-09-27	3.97	3.98	3.94	3.98	3600
2001-09-28	4.02	4.14	4.02	4.14	19800
2001-10-01	4.14	4.17	4.14	4.15	80400
2001-10-02	4.13	4.13	4.06	4.06	2400
2001-10-03	4.12	4.12	4.12	4.12	22200
2001-10-04	4.13	4.13	4.09	4.12	23400
2001-10-05	4.13	4.13	4.12	4.12	30600
2001-10-08	4.12	4.15	4.12	4.15	12600
2001-10-09	4.17	4.19	4.17	4.18	43800
2001-10-10	4.18	4.18	4.17	4.18	8400
2001-10-11	4.18	4.26	4.18	4.26	22800
2001-10-12	4.28	4.28	4.28	4.28	1200
2001-10-15	4.30	4.36	4.30	4.36	28800
2001-10-16	4.33	4.33	4.33	4.33	20400
2001-10-17	4.34	4.37	4.34	4.35	4200
2001-10-18	4.35	4.35	4.35	4.35	600
2001-10-19	4.35	4.36	4.35	4.36	19200
2001-10-22	4.36	4.38	4.36	4.38	22200
2001-10-23	4.39	4.43	4.39	4.41	82800
2001-10-24	4.40	4.40	4.40	4.40	4200
2001-10-25	4.42	4.49	4.42	4.48	44400
2001-10-26	4.48	4.48	4.44	4.47	3600
2001-10-29	4.46	4.48	4.46	4.46	10200
2001-10-30	4.46	4.46	4.33	4.36	147600
2001-10-31	4.38	4.48	4.38	4.48	55800
2001-11-01	4.48	4.48	4.38	4.41	84600
2001-11-02	4.43	4.48	4.42	4.47	69600
2001-11-05	4.48	4.55	4.44	4.55	112200
2001-11-06	4.46	4.67	4.44	4.65	234600
2001-11-07	4.64	4.75	4.64	4.73	113400
2001-11-08	4.71	4.75	4.71	4.75	7800
2001-11-09	4.73	4.73	4.66	4.66	36600
2001-11-12	4.66	4.66	4.58	4.58	29400
2001-11-13	4.57	4.57	4.46	4.50	55800
2001-11-14	4.48	4.48	4.42	4.43	18600
2001-11-15	4.38	4.38	4.37	4.37	4200
2001-11-16	4.35	4.35	4.17	4.18	110400
2001-11-19	4.19	4.21	4.15	4.15	40200
2001-11-20	4.16	4.17	4.15	4.15	106800
2001-11-21	4.15	4.17	4.15	4.17	2484000
2001-11-23	4.17	4.19	4.15	4.19	54600
2001-11-26	4.21	4.22	4.20	4.22	9600
2001-11-27	4.23	4.27	4.20	4.24	60600
2001-11-28	4.25	4.25	4.22	4.24	28800
2001-11-29	4.20	4.28	4.20	4.28	46800
2001-11-30	4.27	4.40	4.27	4.36	65400
2001-12-03	4.39	4.48	4.38	4.40	60000
2001-12-04	4.40	4.40	4.40	4.40	14400
2001-12-05	4.38	4.38	4.07	4.12	327000
2001-12-06	4.12	4.17	4.12	4.15	73200
2001-12-07	4.16	4.25	4.16	4.24	43800
2001-12-10	4.22	4.22	4.22	4.22	14400
2001-12-11	4.23	4.23	4.19	4.20	33000
2001-12-12	4.18	4.18	4.17	4.17	10800
2001-12-13	4.17	4.17	4.15	4.15	3600
2001-12-14	4.12	4.12	4.02	4.08	236400
2001-12-17	4.07	4.08	4.06	4.08	35400
2001-12-18	4.08	4.08	4.08	4.08	600
2001-12-19	4.07	4.07	4.01	4.02	88800
2001-12-20	4.02	4.04	4.02	4.04	56400
2001-12-21	4.04	4.08	4.04	4.08	30000
2001-12-24	4.06	4.08	4.06	4.08	14400
2001-12-26	4.08	4.10	4.08	4.10	6000
2001-12-27	4.12	4.14	4.10	4.13	8400
2001-12-28	4.12	4.15	4.12	4.12	19200
2001-12-31	4.10	4.15	4.10	4.15	34800
2002-01-02	4.15	4.15	4.12	4.15	19800
2002-01-03	4.15	4.23	4.15	4.23	42600
2002-01-04	4.24	4.32	4.24	4.29	19800
2002-01-07	4.33	4.33	4.29	4.30	26400
2002-01-08	4.33	4.33	4.30	4.33	97200
2002-01-09	4.31	4.33	4.30	4.33	61200
2002-01-10	4.33	4.38	4.33	4.38	28200
2002-01-11	4.39	4.40	4.38	4.40	48000
2002-01-14	4.39	4.42	4.38	4.42	73800
2002-01-15	4.42	4.44	4.42	4.44	3600
2002-01-16	4.43	4.43	4.43	4.43	4800
2002-01-17	4.43	4.48	4.43	4.48	49800
2002-01-18	4.50	4.50	4.48	4.50	9000
2002-01-22	4.50	4.50	4.39	4.39	64200
2002-01-23	4.41	4.41	4.36	4.36	3600
2002-01-24	4.38	4.42	4.38	4.42	55200
2002-01-25	4.41	4.41	4.41	4.41	2400
2002-01-28	4.39	4.42	4.39	4.41	16800
2002-01-29	4.40	4.40	4.40	4.40	7800
2002-01-30	4.40	4.44	4.40	4.42	13800
2002-01-31	4.42	4.46	4.41	4.46	51600
2002-02-01	4.44	4.46	4.44	4.46	202200
2002-02-04	4.46	4.49	4.43	4.44	30600
2002-02-05	4.46	4.48	4.43	4.43	18000
2002-02-06	4.42	4.42	4.42	4.42	8400
2002-02-07	4.41	4.41	4.39	4.40	15000
2002-02-08	4.39	4.41	4.38	4.41	22800
2002-02-11	4.40	4.40	4.33	4.35	32400
2002-02-12	4.36	4.40	4.36	4.39	12000
2002-02-13	4.39	4.39	4.36	4.37	28200
2002-02-14	4.37	4.42	4.33	4.42	44400
2002-02-15	4.42	4.42	4.41	4.41	1800
2002-02-19	4.42	4.48	4.41	4.47	127800
2002-02-20	4.46	4.48	4.46	4.47	28800
2002-02-21	4.47	4.47	4.44	4.44	102000
2002-02-22	4.42	4.50	4.40	4.50	200400
2002-02-25	4.50	4.53	4.48	4.53	43200
2002-02-26	4.54	4.70	4.54	4.64	290400
2002-02-27	4.65	4.67	4.65	4.66	33600
2002-02-28	4.67	4.67	4.67	4.67	13200
2002-03-01	4.67	4.68	4.67	4.67	10200
2002-03-04	4.67	4.70	4.50	4.60	864000
2002-03-05	4.62	4.62	4.60	4.60	13800
2002-03-06	4.58	4.62	4.57	4.60	81600
2002-03-07	4.60	4.60	4.57	4.57	38400
2002-03-08	4.57	4.57	4.53	4.54	34200
2002-03-11	4.53	4.58	4.48	4.50	72000
2002-03-12	4.47	4.50	4.42	4.42	33000
2002-03-13	4.43	4.52	4.41	4.52	241200
2002-03-14	4.50	4.50	4.46	4.50	226800
2002-03-15	4.49	4.50	4.49	4.49	5400
2002-03-18	4.48	4.48	4.45	4.46	41400
2002-03-19	4.46	4.48	4.42	4.47	207000
2002-03-20	4.46	4.46	4.41	4.42	32400
2002-03-21	4.40	4.41	4.40	4.40	39000
2002-03-22	4.42	4.46	4.41	4.46	49800
2002-03-25	4.47	4.50	4.40	4.40	58200
2002-03-26	4.40	4.46	4.40	4.44	66600
2002-03-27	4.46	4.48	4.46	4.48	5400
2002-03-28	4.46	4.53	4.46	4.53	123000
2002-04-01	4.53	4.54	4.52	4.52	88800
2002-04-02	4.52	4.53	4.50	4.53	9600
2002-04-03	4.50	4.51	4.45	4.45	131400
2002-04-04	4.45	4.49	4.45	4.49	43800
2002-04-05	4.50	4.53	4.46	4.51	154800
2002-04-08	4.51	4.53	4.50	4.50	9600
2002-04-09	4.54	4.62	4.54	4.57	44400
2002-04-10	4.60	4.72	4.60	4.71	114000
2002-04-11	4.71	4.74	4.69	4.72	19200
2002-04-12	4.74	4.79	4.73	4.79	35400
2002-04-15	4.78	4.83	4.78	4.83	43800
2002-04-16	4.82	4.86	4.82	4.83	168000
2002-04-17	4.79	4.82	4.75	4.78	50400
2002-04-18	4.80	4.82	4.76	4.76	64800
2002-04-19	4.76	4.81	4.75	4.81	14400
2002-04-22	4.82	4.86	4.80	4.86	22200
2002-04-23	4.87	4.91	4.86	4.91	40800
2002-04-24	4.92	5.00	4.92	4.99	227400
2002-04-25	5.00	5.00	4.96	4.99	60000
2002-04-26	4.99	5.00	4.97	4.98	57600
2002-04-29	4.97	4.98	4.93	4.96	18000
2002-04-30	4.96	5.00	4.95	4.99	43800
2002-05-01	4.99	4.99	4.96	4.98	8400
2002-05-02	4.98	4.98	4.98	4.98	12000
2002-05-03	4.98	5.00	4.96	5.00	301200
2002-05-06	5.00	5.17	5.00	5.12	102600
2002-05-07	5.17	5.20	5.08	5.12	273600
2002-05-08	5.12	5.16	5.12	5.16	39600
2002-05-09	5.14	5.14	5.12	5.12	68400
2002-05-10	5.12	5.13	5.00	5.08	68400
2002-05-13	5.03	5.06	4.94	5.04	141600
2002-05-14	5.00	5.09	5.00	5.09	85800
2002-05-15	5.10	5.24	5.10	5.20	45600
2002-05-16	5.20	5.38	5.20	5.34	106800
2002-05-17	5.36	5.43	5.34	5.40	17400
2002-05-20	5.38	5.38	5.35	5.35	6600
2002-05-21	5.33	5.36	5.33	5.34	46800
2002-05-22	5.33	5.33	5.31	5.33	121800
2002-05-23	5.33	5.34	5.29	5.33	115800
2002-05-24	5.33	5.33	5.33	5.33	8400
2002-05-28	5.33	5.33	5.30	5.33	78000
2002-05-29	5.33	5.33	5.30	5.30	68400
2002-05-30	5.31	5.32	5.30	5.31	67800
2002-05-31	5.31	5.37	5.31	5.33	174000
2002-06-03	5.33	5.36	5.33	5.33	11400
2002-06-04	5.33	5.37	5.28	5.37	36600
2002-06-05	5.35	5.38	5.32	5.32	51000
2002-06-06	5.35	5.35	5.32	5.33	59400
2002-06-07	5.33	5.34	5.33	5.34	55200
2002-06-10	5.35	5.38	5.35	5.38	69000
2002-06-11	5.38	5.38	5.29	5.29	42600
2002-06-12	5.27	5.27	5.17	5.17	37200
2002-06-13	5.14	5.20	5.12	5.20	58200
2002-06-14	5.20	5.28	5.20	5.28	31200
2002-06-17	5.28	5.28	5.25	5.25	10800
2002-06-18	5.25	5.25	5.25	5.25	119400
2002-06-19	5.25	5.25	5.23	5.23	12000
2002-06-20	5.23	5.23	5.17	5.17	29400
2002-06-21	5.17	5.19	5.14	5.18	276000
2002-06-24	5.18	5.18	5.12	5.13	59400
2002-06-25	5.14	5.17	5.13	5.13	16200
2002-06-26	5.13	5.13	5.05	5.08	33000
2002-06-27	5.08	5.15	5.08	5.15	70800
2002-06-28	5.15	5.20	5.15	5.20	9600
2002-07-01	5.24	5.26	5.23	5.23	21600
2002-07-02	5.20	5.31	5.20	5.31	33600
2002-07-03	5.35	5.37	5.32	5.32	48000
2002-07-05	5.28	5.39	5.27	5.39	33000
2002-07-08	5.39	5.40	5.37	5.37	263400
2002-07-09	5.36	5.36	5.33	5.33	82200
2002-07-10	5.33	5.33	5.23	5.23	89400
2002-07-11	5.25	5.29	5.25	5.29	7800
2002-07-12	5.30	5.30	5.20	5.23	522600
2002-07-16	5.23	5.23	5.05	5.05	95400
2002-07-17	5.07	5.07	5.06	5.06	19800
2002-07-18	5.06	5.08	5.06	5.08	401400
2002-07-19	5.07	5.11	5.04	5.06	69600
2002-07-22	5.08	5.10	5.08	5.08	10200
2002-07-23	5.08	5.08	5.07	5.07	28200
2002-07-24	5.07	5.07	5.06	5.06	143400
2002-07-25	5.04	5.04	4.93	4.93	77400
2002-07-26	4.93	4.94	4.93	4.94	78000
2002-07-29	4.67	4.86	4.67	4.86	292200
2002-07-30	4.86	4.91	4.86	4.91	29400
2002-07-31	4.89	4.91	4.86	4.87	25800
2002-08-01	4.87	4.87	4.75	4.77	133800
2002-08-02	4.78	4.79	4.77	4.77	10800
2002-08-05	4.77	4.79	4.76	4.76	13800
2002-08-06	4.88	4.98	4.83	4.83	81600
2002-08-07	4.86	4.87	4.86	4.87	8400
2002-08-08	4.87	4.87	4.86	4.86	46200
2002-08-09	4.86	4.86	4.83	4.83	3000
2002-08-12	4.82	4.88	4.80	4.87	184200
2002-08-13	4.86	4.86	4.79	4.80	25200
2002-08-14	4.81	4.81	4.75	4.81	60600
2002-08-15	4.80	4.81	4.79	4.81	10200
2002-08-16	4.80	4.83	4.79	4.83	31200
2002-08-19	4.83	4.85	4.77	4.82	61800
2002-08-20	4.83	4.83	4.75	4.76	52800
2002-08-21	4.77	4.82	4.75	4.81	20400
2002-08-22	4.80	4.81	4.80	4.80	5400
2002-08-23	4.80	4.82	4.79	4.79	9000
2002-08-26	4.80	4.82	4.79	4.79	10200
2002-08-27	4.79	4.80	4.76	4.76	32400
2002-08-28	4.77	4.80	4.75	4.77	274200
2002-08-29	4.79	4.80	4.75	4.80	51600
2002-08-30	4.82	4.82	4.77	4.77	13800
2002-09-03	4.77	4.83	4.75	4.82	78600
2002-09-04	4.83	4.86	4.83	4.86	100200
2002-09-05	4.82	4.84	4.80	4.83	28800
2002-09-06	4.85	4.85	4.84	4.84	7200
2002-09-09	4.83	4.84	4.83	4.84	1800
2002-09-10	4.87	4.89	4.86	4.89	28200
2002-09-11	5.08	5.08	5.04	5.04	97800
2002-09-12	5.08	5.13	5.08	5.12	15600
2002-09-13	5.10	5.12	5.10	5.12	5400
2002-09-16	5.12	5.18	5.12	5.15	63000
2002-09-17	5.15	5.17	5.14	5.14	15600
2002-09-18	5.13	5.14	5.12	5.12	6000
2002-09-19	5.12	5.15	5.11	5.11	34800
2002-09-20	5.12	5.12	4.99	5.00	63600
2002-09-23	5.00	5.03	5.00	5.03	7200
2002-09-24	5.00	5.04	4.98	4.98	19800
2002-09-25	4.99	5.02	4.98	5.02	8400
2002-09-27	5.02	5.02	4.98	4.99	13200
2002-09-30	4.99	5.00	4.92	4.97	50400
2002-10-01	4.97	5.05	4.97	5.05	14400
2002-10-02	5.03	5.24	5.03	5.24	45000
2002-10-03	5.23	5.31	5.17	5.31	63600
2002-10-04	5.27	5.29	5.13	5.15	184800
2002-10-07	5.13	5.15	5.01	5.02	95400
2002-10-08	5.02	5.11	5.02	5.11	75000
2002-10-09	5.11	5.12	5.10	5.12	58800
2002-10-10	5.10	5.14	5.10	5.14	376800
2002-10-11	5.15	5.24	5.15	5.23	24000
2002-10-14	5.23	5.23	5.22	5.23	7200
2002-10-15	5.22	5.22	5.13	5.15	51000
2002-10-16	5.15	5.19	5.04	5.19	141600
2002-10-17	5.17	5.21	5.16	5.17	49800
2002-10-18	5.16	5.16	5.13	5.16	11400
2002-10-21	5.13	5.14	5.12	5.12	54000
2002-10-22	5.12	5.13	5.07	5.09	104400
2002-10-23	5.10	5.12	5.09	5.10	11400
2002-10-24	5.09	5.10	5.08	5.08	4200
2002-10-25	5.09	5.14	5.09	5.13	28200
2002-10-28	5.12	5.22	5.12	5.15	54000
2002-10-29	5.17	5.21	5.17	5.17	39600
2002-10-30	5.13	5.13	5.13	5.13	600
2002-10-31	5.16	5.16	5.13	5.16	14400
2002-11-01	5.16	5.17	5.14	5.14	34200
2002-11-04	5.13	5.18	5.12	5.16	91800
2002-11-05	5.15	5.19	5.08	5.14	110400
2002-11-06	5.15	5.19	5.15	5.15	45600
2002-11-07	5.17	5.18	5.15	5.15	61800
2002-11-08	5.13	5.14	5.12	5.13	4200
2002-11-11	5.14	5.17	5.10	5.10	44400
2002-11-12	5.11	5.17	5.11	5.16	12000
2002-11-13	5.15	5.15	5.00	5.08	220200
2002-11-14	5.10	5.10	5.09	5.10	72000
2002-11-15	5.10	5.10	5.08	5.10	21000
2002-11-18	5.10	5.12	5.08	5.08	39000
2002-11-19	5.09	5.09	5.05	5.08	139800
2002-11-20	5.08	5.08	5.07	5.07	37200
2002-11-21	5.07	5.11	5.05	5.06	507600
2002-11-22	5.07	5.08	5.06	5.06	186000
2002-11-25	5.07	5.10	5.07	5.07	69600
2002-11-26	5.07	5.08	5.07	5.08	69000
2002-11-27	5.10	5.13	5.07	5.09	81000
2002-11-29	5.08	5.08	5.08	5.08	2400
2002-12-02	5.08	5.10	5.00	5.02	301200
2002-12-03	5.02	5.05	5.02	5.05	64800
2002-12-04	5.02	5.06	5.01	5.05	57000
2002-12-05	5.06	5.07	5.05	5.05	6600
2002-12-06	5.06	5.06	5.00	5.01	12600
2002-12-09	5.01	5.01	4.97	4.98	112800
2002-12-10	4.98	5.04	4.95	5.00	119400
2002-12-11	4.99	5.02	4.99	4.99	93600
2002-12-12	5.00	5.10	4.99	5.10	28200
2002-12-13	5.11	5.13	5.11	5.12	16800
2002-12-16	5.11	5.27	5.08	5.25	81000
2002-12-17	5.27	5.40	5.27	5.40	93600
2002-12-18	5.38	5.39	5.24	5.24	63600
2002-12-19	5.20	5.37	5.20	5.37	83400
2002-12-20	5.38	5.50	5.37	5.42	83400
2002-12-23	5.45	5.45	5.38	5.42	93000
2002-12-24	5.42	5.42	5.28	5.29	90000
2002-12-26	5.31	5.43	5.31	5.43	52800
2002-12-27	5.43	5.43	5.38	5.40	15000
2002-12-30	5.42	5.45	5.42	5.45	12000
2002-12-31	5.45	5.45	5.39	5.39	25800
2003-01-02	5.41	5.48	5.40	5.48	22800
2003-01-03	5.50	5.51	5.50	5.50	64200
2003-01-06	5.50	5.50	5.49	5.49	30000
2003-01-07	5.49	5.51	5.49	5.51	16200
2003-01-08	5.51	5.52	5.51	5.51	18600
2003-01-09	5.53	5.58	5.53	5.55	52200
2003-01-10	5.56	5.59	5.53	5.53	67800
2003-01-13	5.55	5.55	5.47	5.47	36600
2003-01-14	5.45	5.45	5.44	5.45	9600
2003-01-15	5.43	5.43	5.42	5.43	6600
2003-01-16	5.43	5.44	5.42	5.44	16800
2003-01-17	5.44	5.46	5.42	5.43	16800
2003-01-21	5.42	5.42	5.33	5.33	35400
2003-01-22	5.32	5.33	5.31	5.31	13200
2003-01-23	5.30	5.30	5.25	5.26	5400
2003-01-24	5.27	5.27	5.27	5.27	1200
2003-01-27	5.25	5.25	5.23	5.23	29400
2003-01-28	5.24	5.24	5.19	5.19	35400
2003-01-29	5.19	5.19	5.15	5.18	45000
2003-01-30	5.18	5.23	5.17	5.19	45600
2003-01-31	5.21	5.23	5.17	5.20	37800
2003-02-03	5.21	5.23	5.17	5.17	13200
2003-02-04	5.16	5.17	5.13	5.15	23400
2003-02-05	5.15	5.17	5.15	5.17	45600
2003-02-06	5.17	5.17	5.13	5.13	19800
2003-02-07	5.15	5.15	5.13	5.13	7800
2003-02-10	5.14	5.14	5.13	5.13	9000
2003-02-11	5.14	5.18	5.14	5.15	36000
2003-02-12	5.16	5.22	5.14	5.14	81600
2003-02-13	5.14	5.16	5.14	5.15	9000
2003-02-14	5.15	5.15	5.13	5.13	10200
2003-02-18	5.10	5.10	4.99	5.00	55200
2003-02-19	5.00	5.00	5.00	5.00	164400
2003-02-20	5.00	5.00	4.99	4.99	14400
2003-02-21	4.99	5.00	4.99	4.99	7800
2003-02-24	4.98	4.98	4.94	4.94	12000
2003-02-25	4.93	4.93	4.93	4.93	7200
2003-02-26	4.94	5.08	4.90	5.03	960000
2003-02-27	5.07	5.31	5.07	5.31	28800
2003-02-28	5.30	5.42	5.30	5.39	87000
2003-03-03	5.39	5.50	5.39	5.49	68400
2003-03-04	5.48	5.48	5.23	5.24	81000
2003-03-05	5.23	5.35	5.23	5.33	63600
2003-03-06	5.32	5.33	5.28	5.29	76200
2003-03-07	5.28	5.28	5.21	5.22	31200
2003-03-10	5.19	5.19	5.17	5.17	6000
2003-03-11	5.15	5.17	5.15	5.17	12600
2003-03-12	5.16	5.16	5.12	5.14	91200
2003-03-13	5.13	5.13	5.13	5.13	63000
2003-03-14	5.13	5.15	5.13	5.15	85200
2003-03-17	5.15	5.22	5.15	5.22	141600
2003-03-18	5.20	5.25	5.15	5.15	79200
2003-03-19	5.16	5.16	5.15	5.15	15000
2003-03-20	5.17	5.27	5.12	5.12	69600
2003-03-21	5.15	5.18	5.15	5.18	22800
2003-03-24	5.18	5.22	5.18	5.22	113400
2003-03-25	5.22	5.25	5.22	5.24	6000
2003-03-26	5.24	5.29	5.23	5.29	112800
2003-03-27	5.27	5.35	5.27	5.35	70200
2003-03-28	5.36	5.39	5.36	5.36	3000
2003-03-31	5.33	5.33	5.28	5.29	74400
2003-04-01	5.32	5.36	5.32	5.36	25800
2003-04-02	5.38	5.45	5.38	5.45	19200
2003-04-03	5.45	5.48	5.43	5.43	262200
2003-04-04	5.43	5.44	5.40	5.42	420600
2003-04-07	5.42	5.45	5.41	5.42	88200
2003-04-08	5.43	5.46	5.43	5.46	307800
2003-04-09	5.46	5.46	5.17	5.29	602400
2003-04-10	5.29	5.31	5.29	5.31	7800
2003-04-11	5.32	5.41	5.32	5.40	79800
2003-04-14	5.39	5.39	5.31	5.39	261000
2003-04-15	5.39	5.44	5.37	5.44	80400
2003-04-16	5.45	5.48	5.43	5.46	56400
2003-04-17	5.47	5.47	5.33	5.38	163800
2003-04-21	5.40	5.48	5.37	5.46	85200
2003-04-22	5.45	5.56	5.45	5.50	80400
2003-04-23	5.51	5.54	5.51	5.54	13200
2003-04-24	5.55	5.55	5.51	5.54	49800
2003-04-25	5.54	5.54	5.54	5.54	11400
2003-04-28	5.54	5.66	5.54	5.59	59400
2003-04-29	5.59	5.60	5.58	5.58	27000
2003-04-30	5.50	5.56	5.47	5.56	119400
2003-05-01	5.58	5.73	5.58	5.73	124200
2003-05-02	5.67	5.81	5.67	5.79	199200
2003-05-05	5.79	5.79	5.76	5.78	31800
2003-05-06	6.00	6.33	5.97	6.33	643200
2003-05-07	6.33	6.44	6.20	6.23	154800
2003-05-08	6.24	6.24	6.16	6.22	96000
2003-05-09	6.25	6.25	6.17	6.23	210600
2003-05-12	6.23	6.23	6.21	6.21	184800
2003-05-13	6.20	6.22	6.15	6.20	262200
2003-05-14	6.21	6.21	6.19	6.20	102600
2003-05-15	6.22	6.24	6.20	6.21	153600
2003-05-16	6.22	6.23	6.21	6.22	136800
2003-05-19	6.20	6.25	6.20	6.25	51600
2003-05-20	6.22	6.22	6.15	6.17	11400
2003-05-21	6.17	6.22	6.08	6.09	106200
2003-05-22	6.10	6.14	6.08	6.08	68400
2003-05-23	6.08	6.09	6.04	6.07	208800
2003-05-27	6.05	6.07	5.92	5.92	48000
2003-05-28	5.88	5.88	5.72	5.81	197400
2003-05-29	5.81	6.00	5.81	6.00	212400
2003-05-30	6.00	6.01	5.97	6.01	93600
2003-06-02	6.01	6.12	5.99	6.12	1042200
2003-06-03	6.10	6.14	6.09	6.12	98400
2003-06-04	6.15	6.25	6.14	6.24	166800
2003-06-05	6.22	6.23	6.20	6.21	84000
2003-06-06	6.22	6.32	6.22	6.27	37800
2003-06-09	6.28	6.31	6.07	6.07	74400
2003-06-10	6.09	6.15	6.07	6.15	59400
2003-06-11	6.15	6.27	6.15	6.27	95400
2003-06-12	6.29	6.36	6.29	6.35	110400
2003-06-13	6.33	6.39	6.31	6.36	30000
2003-06-16	6.35	6.41	6.35	6.38	34800
2003-06-17	6.39	6.50	6.39	6.50	113400
2003-06-18	6.50	6.67	6.49	6.63	189000
2003-06-19	6.61	6.61	6.50	6.50	70800
2003-06-20	6.50	6.50	6.38	6.45	78000
2003-06-23	6.45	6.50	6.45	6.49	38400
2003-06-24	6.50	6.72	6.50	6.61	156000
2003-06-25	6.63	6.63	6.53	6.53	32400
2003-06-26	6.48	6.49	6.40	6.47	40800
2003-06-27	6.48	6.50	6.47	6.47	5400
2003-06-30	6.45	6.45	6.36	6.42	94200
2003-07-01	6.42	6.44	6.42	6.43	25200
2003-07-02	6.44	6.58	6.44	6.58	39600
2003-07-03	6.61	6.67	6.60	6.60	33600
2003-07-07	6.58	6.63	6.58	6.63	81600
2003-07-08	6.62	6.62	6.56	6.59	54600
2003-07-09	6.58	6.58	6.53	6.53	6600
2003-07-10	6.53	6.53	6.47	6.47	33000
2003-07-11	6.47	6.49	6.42	6.49	125400
2003-07-14	6.46	6.57	6.44	6.52	49800
2003-07-15	6.52	6.52	6.47	6.49	20400
2003-07-16	6.50	6.50	6.43	6.43	12000
2003-07-17	6.43	6.43	6.43	6.43	600
2003-07-18	6.42	6.42	6.38	6.38	44400
2003-07-21	6.38	6.38	6.38	6.38	600
2003-07-22	6.39	6.39	6.37	6.37	13800
2003-07-23	6.37	6.38	6.35	6.38	13800
2003-07-24	6.41	6.45	6.41	6.44	31800
2003-07-25	6.44	6.44	6.43	6.43	49200
2003-07-28	6.43	6.58	6.40	6.58	127800
2003-07-29	6.58	6.58	6.54	6.58	136800
2003-07-30	6.56	6.57	6.56	6.56	4200
2003-07-31	6.57	6.58	6.56	6.56	9600
2003-08-01	6.56	6.56	6.54	6.56	48600
2003-08-04	6.55	6.55	6.50	6.50	19200
2003-08-05	6.48	6.48	6.44	6.44	9000
2003-08-06	6.44	6.47	6.43	6.47	10800
2003-08-07	6.48	6.63	6.48	6.63	87000
2003-08-08	6.64	6.86	6.64	6.83	225600
2003-08-11	6.83	6.91	6.83	6.88	394800
2003-08-12	6.85	6.98	6.83	6.98	148800
2003-08-13	7.00	7.13	7.00	7.12	163800
2003-08-14	7.13	7.28	7.13	7.26	214200
2003-08-15	7.25	7.25	7.19	7.21	11400
2003-08-18	7.18	7.32	7.18	7.28	45000
2003-08-19	7.30	7.36	7.16	7.18	179400
2003-08-20	7.20	7.24	7.18	7.20	85800
2003-08-21	7.18	7.18	7.13	7.13	7200
2003-08-22	7.17	7.17	7.00	7.00	73200
2003-08-25	6.98	6.98	6.77	6.81	69000
2003-08-26	6.83	6.85	6.61	6.79	287400
2003-08-27	6.75	6.75	6.72	6.72	36000
2003-08-28	6.72	6.90	6.63	6.90	272400
2003-08-29	7.03	7.07	7.00	7.06	76200
2003-09-02	7.04	7.28	7.04	7.28	55200
2003-09-03	7.24	7.32	7.20	7.27	82800
2003-09-04	7.30	7.37	7.28	7.34	83400
2003-09-05	7.31	7.31	7.10	7.16	72000
2003-09-08	7.20	7.25	7.19	7.23	831600
2003-09-09	7.23	7.24	7.21	7.24	51600
2003-09-10	7.23	7.30	7.22	7.22	55800
2003-09-11	7.23	7.33	7.23	7.24	43200
2003-09-12	7.26	7.34	7.22	7.34	34800
2003-09-15	7.33	7.33	7.28	7.31	40800
2003-09-16	7.33	7.33	7.13	7.20	36000
2003-09-17	7.21	7.21	7.16	7.17	16800
2003-09-18	7.13	7.17	7.09	7.17	43200
2003-09-19	7.17	7.18	7.15	7.18	31200
2003-09-22	7.18	7.18	7.13	7.17	40800
2003-09-23	7.17	7.18	7.17	7.17	29400
2003-09-24	7.15	7.17	7.12	7.12	48000
2003-09-25	7.10	7.10	7.00	7.00	30600
2003-09-26	7.03	7.03	6.93	6.96	71400
2003-09-29	6.98	7.00	6.98	7.00	56400
2003-09-30	7.00	7.00	6.89	6.91	94200
2003-10-01	6.90	6.91	6.82	6.83	55200
2003-10-02	6.85	6.92	6.85	6.88	11400
2003-10-03	6.88	6.89	6.83	6.86	44400
2003-10-06	6.87	6.88	6.79	6.80	38400
2003-10-07	6.80	6.90	6.80	6.89	33000
2003-10-08	7.08	7.20	7.03	7.16	396000
2003-10-09	7.17	7.39	7.17	7.28	222600
2003-10-10	7.30	7.38	7.29	7.32	97800
2003-10-13	7.32	7.37	7.32	7.33	69600
2003-10-14	7.34	7.55	7.33	7.54	52200
2003-10-15	7.56	7.65	7.46	7.47	92400
2003-10-16	7.44	7.44	7.38	7.38	41400
2003-10-17	7.36	7.41	7.35	7.37	25800
2003-10-20	7.38	7.68	7.38	7.68	108000
2003-10-21	7.68	7.80	7.66	7.79	62400
2003-10-22	7.78	7.78	7.74	7.74	8400
2003-10-23	7.72	7.73	7.59	7.59	50400
2003-10-24	7.60	7.60	7.60	7.60	1800
2003-10-27	7.57	7.57	7.53	7.53	8400
2003-10-28	7.53	7.53	7.43	7.50	118800
2003-10-29	7.50	7.53	7.49	7.50	67800
2003-10-30	7.50	7.51	7.46	7.50	53400
2003-10-31	7.47	7.55	7.47	7.55	34200
2003-11-03	7.71	7.78	7.66	7.69	97800
2003-11-04	7.67	7.67	7.56	7.57	39000
2003-11-05	7.59	7.61	7.48	7.50	208800
2003-11-06	7.52	7.71	7.50	7.64	154200
2003-11-07	7.64	7.89	7.64	7.83	100800
2003-11-10	7.81	7.95	7.81	7.93	159000
2003-11-11	7.94	7.96	7.94	7.94	135600
2003-11-12	7.94	8.21	7.94	8.03	80400
2003-11-13	8.02	8.09	8.01	8.01	37800
2003-11-14	8.00	8.00	7.98	8.00	7800
2003-11-17	7.96	7.98	7.87	7.92	66600
2003-11-18	7.88	7.91	7.86	7.87	76200
2003-11-19	7.88	7.88	7.73	7.83	109800
2003-11-20	7.82	7.90	7.80	7.89	73800
2003-11-21	7.89	7.92	7.88	7.91	46800
2003-11-24	7.93	8.00	7.93	7.98	32400
2003-11-25	7.95	7.98	7.94	7.95	24600
2003-11-26	7.98	7.98	7.93	7.93	48000
2003-11-28	7.93	7.95	7.92	7.92	23400
2003-12-01	7.96	7.96	7.93	7.93	85200
2003-12-02	7.93	7.93	7.88	7.89	84000
2003-12-03	7.95	8.06	7.95	8.04	158400
2003-12-04	8.05	8.05	7.99	8.00	82200
2003-12-05	8.00	8.00	7.97	7.97	133800
2003-12-08	8.00	8.00	7.98	7.98	54000
2003-12-09	7.99	8.02	7.99	8.02	37200
2003-12-10	8.01	8.01	7.97	7.97	114000
2003-12-11	7.99	8.02	7.98	8.01	823800
2003-12-12	8.00	8.12	8.00	8.12	44400
2003-12-15	8.14	8.33	8.14	8.26	87000
2003-12-16	8.25	8.36	8.25	8.35	54600
2003-12-17	8.39	8.58	8.38	8.58	90600
2003-12-18	8.58	8.67	8.53	8.53	134400
2003-12-19	8.51	8.59	8.51	8.55	32400
2003-12-22	8.54	8.56	8.53	8.55	45600
2003-12-23	8.54	8.56	8.53	8.54	24000
2003-12-24	8.53	8.55	8.53	8.55	18600
2003-12-26	8.55	8.63	8.55	8.62	66600
2003-12-29	8.65	8.70	8.64	8.68	18000
2003-12-30	8.71	8.71	8.70	8.70	10800
2003-12-31	8.71	8.85	8.71	8.85	43200
2004-01-02	8.83	8.83	8.78	8.78	18600
2004-01-05	8.78	8.79	8.72	8.73	64200
2004-01-06	8.75	8.75	8.68	8.68	10800
2004-01-07	8.70	8.70	8.53	8.54	60600
2004-01-08	8.54	8.54	8.48	8.48	37800
2004-01-09	8.46	8.46	8.35	8.35	284400
2004-01-12	8.35	8.39	8.34	8.38	148200
2004-01-13	8.39	8.41	8.37	8.41	97200
2004-01-14	8.42	8.46	8.41	8.43	144600
2004-01-15	8.45	8.45	8.42	8.42	64200
2004-01-16	8.48	8.56	8.41	8.41	106200
2004-01-20	8.41	8.43	8.39	8.42	156000
2004-01-21	8.46	8.52	8.44	8.44	54600
2004-01-22	8.44	8.44	8.40	8.41	51600
2004-01-23	8.42	8.49	8.38	8.49	427200
2004-01-26	8.50	8.63	8.50	8.62	72000
2004-01-27	8.64	8.88	8.64	8.74	2478600
2004-01-28	8.71	8.71	8.63	8.63	532200
2004-01-29	8.65	8.78	8.64	8.78	388800
2004-01-30	8.79	8.87	8.77	8.84	219000
2004-02-02	8.86	9.25	8.85	9.12	674400
2004-02-03	9.10	9.10	8.98	8.98	346800
2004-02-04	8.95	8.95	8.73	8.73	102600
2004-02-05	8.73	8.73	8.67	8.73	192600
2004-02-06	8.74	8.83	8.73	8.79	112800
2004-02-09	8.88	8.92	8.85	8.87	195000
2004-02-10	8.87	8.90	8.87	8.88	429000
2004-02-11	8.90	8.90	8.83	8.83	249600
2004-02-12	8.83	8.84	8.82	8.82	194400
2004-02-13	8.83	8.83	8.80	8.81	117600
2004-02-17	8.83	8.83	8.82	8.83	202200
2004-02-18	8.83	8.83	8.78	8.80	181800
2004-02-19	8.81	8.83	8.79	8.80	216000
2004-02-20	8.78	8.80	8.74	8.78	112200
2004-02-23	8.77	8.81	8.77	8.79	75000
2004-02-24	8.80	8.93	8.79	8.89	310200
2004-02-25	8.88	8.91	8.85	8.85	223200
2004-02-26	9.00	9.20	9.00	9.11	364200
2004-02-27	9.13	9.16	9.00	9.00	262800
2004-03-01	9.00	9.16	8.99	9.13	327600
2004-03-02	9.17	9.44	9.17	9.21	623400
2004-03-03	9.19	9.19	9.00	9.00	525600
2004-03-04	9.01	9.02	8.93	8.93	366600
2004-03-05	8.93	9.39	8.85	9.32	478800
2004-03-08	9.32	9.32	9.15	9.15	170400
2004-03-09	9.17	9.17	8.83	8.93	478200
2004-03-10	8.95	8.95	8.75	8.83	397800
2004-03-11	8.83	9.00	8.83	8.97	192600
2004-03-12	8.97	9.03	8.91	9.03	195600
2004-03-15	9.04	9.14	9.02	9.11	175200
2004-03-16	9.11	9.16	9.08	9.12	165600
2004-03-17	9.08	9.16	9.08	9.12	232800
2004-03-18	9.10	9.13	9.08	9.10	110400
2004-03-19	9.12	9.17	9.12	9.16	169800
2004-03-22	9.13	9.34	9.13	9.25	224400
2004-03-23	9.25	9.27	9.21	9.21	125400
2004-03-24	9.20	9.29	9.18	9.25	143400
2004-03-25	9.25	9.25	9.01	9.07	143400
2004-03-26	9.09	9.18	9.07	9.11	141600
2004-03-29	9.13	9.21	9.11	9.19	134400
2004-03-30	9.21	9.50	9.19	9.42	305400
2004-03-31	9.41	9.42	9.31	9.37	142200
2004-04-01	9.41	9.57	9.41	9.46	162000
2004-04-02	9.48	9.54	9.48	9.49	124200
2004-04-05	9.52	9.54	9.51	9.54	108000
2004-04-06	9.54	9.73	9.53	9.64	146400
2004-04-07	9.67	9.73	9.67	9.70	129000
2004-04-08	9.70	9.70	9.63	9.65	64800
2004-04-12	9.63	9.66	9.61	9.61	121800
2004-04-13	9.58	9.59	9.56	9.56	96600
2004-04-14	9.56	9.56	9.40	9.40	225600
2004-04-15	9.45	9.45	9.42	9.42	66600
2004-04-16	9.44	9.50	9.43	9.48	111600
2004-04-19	9.58	9.67	9.54	9.62	168000
2004-04-20	9.66	9.88	9.64	9.79	175800
2004-04-21	9.82	9.83	9.68	9.68	138000
2004-04-22	9.72	9.73	9.68	9.68	60000
2004-04-23	9.67	9.67	9.48	9.50	109800
2004-04-26	9.54	9.67	9.52	9.57	220200
2004-04-27	9.57	9.58	9.53	9.55	244800
2004-04-28	9.56	9.70	9.55	9.70	175800
2004-04-29	9.72	9.79	9.70	9.79	103200
2004-04-30	9.79	9.80	9.78	9.79	103800
2004-05-03	9.79	9.79	9.76	9.76	118800
2004-05-04	9.76	9.95	9.75	9.95	95400
2004-05-05	10.12	10.15	9.98	9.98	294000
2004-05-06	9.98	9.98	9.83	9.84	157800
2004-05-07	9.88	9.89	9.50	9.60	155700
2004-05-10	9.58	9.58	9.27	9.33	133500
2004-05-11	9.38	9.53	9.38	9.51	135900
2004-05-12	9.48	9.48	9.19	9.26	87000
2004-05-13	9.20	9.46	9.20	9.46	155400
2004-05-14	9.45	9.46	9.33	9.33	45900
2004-05-17	9.35	9.35	8.87	9.03	241500
2004-05-18	9.08	9.12	8.97	9.04	105600
2004-05-19	9.06	9.08	8.89	8.89	103200
2004-05-20	8.93	8.95	8.82	8.88	113400
2004-05-21	8.83	9.09	8.80	8.93	110100
2004-05-24	8.92	9.00	8.92	8.97	54900
2004-05-25	8.97	9.05	8.83	9.05	106500
2004-05-26	9.05	9.17	8.99	9.08	236400
2004-05-27	9.07	9.14	9.00	9.14	62400
2004-05-28	9.11	9.21	9.03	9.04	60600
2004-06-01	8.97	8.98	8.85	8.86	255900
2004-06-02	8.83	8.90	8.76	8.78	94500
2004-06-03	8.76	8.83	8.64	8.72	80100
2004-06-04	8.68	8.85	8.68	8.75	40500
2004-06-07	8.79	8.90	8.78	8.83	49200
2004-06-08	8.87	8.98	8.73	8.83	76800
2004-06-09	8.83	8.83	8.67	8.67	28200
2004-06-10	8.71	8.75	8.65	8.72	31500
2004-06-14	8.70	8.75	8.65	8.68	73800
2004-06-15	8.72	8.81	8.72	8.81	36900
2004-06-16	8.80	8.98	8.80	8.98	123900
2004-06-17	8.97	9.00	8.89	8.95	95700
2004-06-18	8.92	8.96	8.82	8.87	297300
2004-06-21	8.87	8.92	8.83	8.87	100200
2004-06-22	8.89	8.89	8.85	8.87	24600
2004-06-23	8.87	8.93	8.87	8.93	97500
2004-06-24	8.91	9.12	8.90	9.00	110400
2004-06-25	9.00	9.15	9.00	9.14	74400
2004-06-28	9.17	9.43	9.17	9.36	80700
2004-06-29	9.45	9.63	9.43	9.58	254700
2004-06-30	9.67	9.72	9.63	9.70	156900
2004-07-01	9.74	9.75	9.69	9.70	131400
2004-07-02	9.73	9.73	9.63	9.68	59400
2004-07-06	9.72	10.01	9.72	9.94	152100
2004-07-07	10.00	10.12	9.97	9.97	216300
2004-07-08	10.00	10.05	9.95	10.00	111600
2004-07-09	10.00	10.00	9.86	9.95	47400
2004-07-12	9.98	9.98	9.95	9.96	80400
2004-07-13	9.95	10.07	9.93	9.97	41100
2004-07-14	9.95	10.08	9.87	10.00	28200
2004-07-15	9.97	9.97	9.83	9.85	100500
2004-07-16	9.85	9.90	9.83	9.85	23700
2004-07-19	9.90	9.91	9.78	9.82	32100
2004-07-20	9.78	9.98	9.72	9.87	61500
2004-07-21	9.89	9.98	9.88	9.89	83700
2004-07-22	9.93	9.93	9.67	9.67	67500
2004-07-23	9.67	9.73	9.66	9.67	17700
2004-07-26	9.75	9.79	9.64	9.69	104100
2004-07-27	9.67	9.74	9.56	9.67	53700
2004-07-28	9.68	9.68	9.50	9.61	107400
2004-07-29	9.65	9.92	9.58	9.85	68400
2004-07-30	9.88	9.93	9.79	9.86	27300
2004-08-02	9.78	9.93	9.69	9.83	39600
2004-08-03	9.80	9.82	9.72	9.78	36000
2004-08-04	9.82	10.00	9.76	9.87	69000
2004-08-05	9.88	9.89	9.74	9.74	38700
2004-08-06	9.72	9.72	9.17	9.17	247800
2004-08-09	9.15	9.27	9.07	9.16	40200
2004-08-10	9.25	9.25	9.19	9.23	36900
2004-08-11	9.22	9.25	9.21	9.24	33300
2004-08-12	9.23	9.23	9.15	9.17	36900
2004-08-13	9.16	9.25	9.07	9.24	61500
2004-08-16	9.25	9.40	9.25	9.27	21300
2004-08-17	9.28	9.45	9.28	9.45	17400
2004-08-18	9.43	9.49	9.41	9.46	18000
2004-08-19	9.49	9.49	9.43	9.49	16500
2004-08-20	9.47	9.50	9.43	9.46	20400
2004-08-23	9.46	9.48	9.38	9.38	27300
2004-08-24	9.38	9.47	9.38	9.44	31200
2004-08-25	9.33	9.35	9.27	9.29	48600
2004-08-26	9.27	9.32	9.25	9.32	41400
2004-08-27	9.32	9.39	9.32	9.36	74100
2004-08-30	9.37	9.37	9.31	9.34	99300
2004-08-31	9.34	9.34	9.31	9.31	15600
2004-09-01	9.33	9.33	9.27	9.33	23400
2004-09-02	9.30	9.34	9.30	9.33	61800
2004-09-03	9.30	9.33	9.25	9.28	44100
2004-09-07	9.32	9.33	9.29	9.33	29100
2004-09-08	9.33	9.33	9.21	9.23	25200
2004-09-09	9.21	9.27	9.13	9.14	42600
2004-09-10	9.12	9.20	9.12	9.18	49800
2004-09-13	9.17	9.31	9.11	9.28	30600
2004-09-14	9.25	9.27	9.14	9.14	18000
2004-09-15	9.03	9.21	9.02	9.20	227700
2004-09-16	9.20	9.29	9.20	9.27	159600
2004-09-17	9.31	9.39	9.27	9.37	37500
2004-09-20	9.45	9.49	9.31	9.36	33000
2004-09-21	9.37	9.39	9.34	9.39	76800
2004-09-22	9.42	9.44	9.37	9.44	49800
2004-09-23	9.43	9.48	9.38	9.48	21300
2004-09-24	9.47	9.65	9.47	9.63	28800
2004-09-27	9.65	9.80	9.63	9.80	107400
2004-09-28	9.83	9.87	9.80	9.84	84600
2004-09-29	9.88	10.09	9.88	10.02	99000
2004-09-30	10.02	10.22	10.02	10.22	109500
2004-10-01	10.27	10.47	10.23	10.42	101400
2004-10-04	10.40	10.42	10.33	10.33	13200
2004-10-05	10.31	10.33	10.29	10.31	24300
2004-10-06	10.23	10.33	10.19	10.25	52800
2004-10-07	10.27	10.28	10.25	10.28	37200
2004-10-08	10.26	10.33	10.26	10.30	69000
2004-10-11	10.30	10.30	10.25	10.30	35700
2004-10-12	10.25	10.35	10.21	10.33	54900
2004-10-13	10.32	10.32	10.22	10.24	28200
2004-10-14	10.20	10.25	10.11	10.13	50700
2004-10-15	10.10	10.12	10.10	10.10	28500
2004-10-18	10.01	10.06	9.97	10.02	140700
2004-10-19	10.03	10.06	9.96	9.98	23700
2004-10-20	9.99	10.00	9.92	9.98	76200
2004-10-21	9.99	9.99	9.89	9.89	69300
2004-10-22	9.89	9.94	9.87	9.92	147300
2004-10-25	9.97	9.98	9.95	9.95	40200
2004-10-26	9.96	10.05	9.93	10.00	312900
2004-10-27	9.98	10.17	9.98	10.13	167400
2004-10-28	10.15	10.41	10.13	10.30	56400
2004-10-29	10.30	10.30	10.08	10.17	42600
2004-11-01	10.20	10.22	10.00	10.08	47400
2004-11-02	10.00	10.00	9.35	9.46	866700
2004-11-03	9.50	9.73	9.50	9.73	538800
2004-11-04	9.73	9.78	9.67	9.78	133500
2004-11-05	9.82	9.88	9.80	9.86	143400
2004-11-08	9.88	9.94	9.88	9.92	66300
2004-11-09	9.92	9.94	9.80	9.82	72600
2004-11-10	9.85	9.93	9.77	9.93	72300
2004-11-11	9.97	10.10	9.93	10.05	79200
2004-11-12	10.05	10.37	10.03	10.33	193800
2004-11-15	10.35	10.35	10.22	10.24	70500
2004-11-16	10.23	10.33	10.23	10.28	635400
2004-11-17	10.32	10.33	9.94	10.02	93300
2004-11-18	10.00	10.07	10.00	10.04	27300
2004-11-19	10.04	10.04	10.00	10.00	21300
2004-11-22	10.00	10.07	10.00	10.00	30600
2004-11-23	9.99	10.05	9.96	9.99	79500
2004-11-24	10.00	10.06	9.95	10.01	43200
2004-11-26	10.05	10.07	9.97	9.98	32700
2004-11-29	10.03	10.03	9.97	9.99	36600
2004-11-30	10.00	10.00	9.96	9.97	190800
2004-12-01	9.95	10.04	9.91	10.04	328200
2004-12-02	10.10	10.15	9.96	10.10	77400
2004-12-03	10.12	10.30	10.07	10.24	47100
2004-12-06	10.13	10.20	10.13	10.17	141000
2004-12-07	10.18	10.22	10.16	10.22	118800
2004-12-08	10.17	10.20	10.12	10.18	54900
2004-12-09	10.15	10.18	10.13	10.17	93900
2004-12-10	10.18	10.25	10.13	10.19	134100
2004-12-13	10.19	10.23	10.18	10.22	33600
2004-12-14	10.20	10.33	10.18	10.23	59100
2004-12-15	10.25	10.45	10.25	10.43	103800
2004-12-16	10.43	10.62	10.37	10.55	186300
2004-12-17	10.52	10.62	10.50	10.53	36300
2004-12-20	10.55	10.55	10.23	10.27	97800
2004-12-21	10.32	10.40	10.30	10.33	57600
2004-12-22	10.33	10.43	10.31	10.42	140700
2004-12-23	10.47	10.62	10.46	10.60	125400
2004-12-27	10.60	10.80	10.58	10.80	57000
2004-12-28	11.03	11.08	10.97	11.08	73800
2004-12-29	11.03	11.07	11.02	11.02	23700
2004-12-30	11.03	11.08	11.00	11.01	38400
2004-12-31	11.01	11.04	11.00	11.02	26100
2005-01-03	11.03	11.03	10.83	10.83	115200
2005-01-04	10.83	10.88	10.63	10.63	84300
2005-01-05	10.58	10.62	10.53	10.53	55800
2005-01-06	10.54	10.54	10.52	10.52	31200
2005-01-07	10.45	10.53	10.45	10.47	114300
2005-01-10	10.52	10.63	10.52	10.62	57600
2005-01-11	10.65	10.65	10.52	10.54	140100
2005-01-12	10.58	10.59	10.51	10.53	60300
2005-01-13	10.57	10.62	10.54	10.57	65100
2005-01-14	10.62	10.71	10.60	10.71	52200
2005-01-18	10.75	10.91	10.75	10.89	52500
2005-01-19	10.96	10.96	10.89	10.89	48000
2005-01-20	10.85	10.93	10.73	10.88	43200
2005-01-21	10.85	10.94	10.85	10.92	21900
2005-01-24	10.87	10.87	10.80	10.80	30000
2005-01-25	10.80	10.93	10.80	10.84	34500
2005-01-26	10.83	10.83	10.73	10.78	33600
2005-01-27	10.82	10.85	10.70	10.71	26700
2005-01-28	10.73	10.77	10.52	10.53	83700
2005-01-31	10.66	10.66	10.55	10.55	123300
2005-02-01	10.58	10.75	10.58	10.75	49500
2005-02-02	10.72	10.86	10.65	10.68	53700
2005-02-03	10.65	10.72	10.64	10.67	27600
2005-02-04	10.73	10.73	10.59	10.62	67800
2005-02-07	10.60	10.73	10.60	10.63	49800
2005-02-08	10.60	10.75	10.60	10.75	87600
2005-02-09	10.75	10.92	10.75	10.88	89700
2005-02-10	10.88	10.88	10.76	10.77	47700
2005-02-11	10.79	10.79	10.74	10.74	46500
2005-02-14	10.78	10.78	10.64	10.64	40800
2005-02-15	10.64	10.67	10.56	10.56	92400
2005-02-16	10.58	10.60	10.50	10.51	77700
2005-02-17	10.67	10.67	10.55	10.57	50700
2005-02-18	10.59	10.59	10.54	10.56	12900
2005-02-22	10.55	10.60	10.50	10.55	60600
2005-02-23	10.58	10.59	10.26	10.34	94500
2005-02-24	10.28	10.45	10.23	10.32	360900
2005-02-25	10.30	10.38	10.26	10.33	194400
2005-02-28	10.37	10.40	10.33	10.33	189900
2005-03-01	10.35	10.65	10.35	10.62	197700
2005-03-02	10.65	10.65	10.42	10.47	119100
2005-03-03	10.45	10.45	10.29	10.33	285600
2005-03-04	10.33	10.50	10.27	10.50	511800
2005-03-07	10.50	10.57	10.46	10.52	929100
2005-03-08	10.49	10.67	10.49	10.66	771900
2005-03-09	10.67	10.68	10.52	10.56	96300
2005-03-10	10.58	10.66	10.57	10.60	207600
2005-03-11	10.60	10.61	10.53	10.56	184800
2005-03-14	10.57	10.72	10.56	10.68	648300
2005-03-15	10.67	10.71	10.64	10.64	30900
2005-03-16	10.64	10.70	10.54	10.55	154800
2005-03-17	10.53	10.56	10.35	10.38	104700
2005-03-18	10.35	10.55	10.35	10.55	47100
2005-03-21	10.54	10.54	10.43	10.48	49500
2005-03-22	10.45	10.58	10.45	10.54	43200
2005-03-23	10.47	10.54	10.46	10.54	336300
2005-03-24	10.55	10.72	10.55	10.66	51900
2005-03-28	10.66	10.74	10.66	10.70	49500
2005-03-29	10.72	10.76	10.63	10.63	92700
2005-03-30	10.62	10.65	10.57	10.61	53100
2005-03-31	10.62	10.67	10.50	10.53	49200
2005-04-01	10.53	10.57	10.52	10.52	85800
2005-04-04	10.52	10.52	10.43	10.48	173400
2005-04-05	10.48	10.53	10.48	10.53	566400
2005-04-06	10.52	10.59	10.50	10.54	54000
2005-04-07	10.57	10.60	10.54	10.54	22500
2005-04-08	10.50	10.63	10.47	10.63	98100
2005-04-11	10.61	10.62	10.48	10.49	73800
2005-04-12	10.47	10.48	10.26	10.30	159000
2005-04-13	10.30	10.34	10.24	10.24	169200
2005-04-14	10.25	10.27	10.19	10.20	48600
2005-04-15	10.17	10.20	10.10	10.13	71400
2005-04-18	10.11	10.11	10.02	10.05	52500
2005-04-19	10.04	10.08	10.00	10.06	65700
2005-04-20	10.05	10.25	10.05	10.20	62400
2005-04-21	10.23	10.37	10.22	10.33	99900
2005-04-22	10.33	10.36	10.32	10.35	62400
2005-04-25	10.63	10.86	10.62	10.80	157800
2005-04-26	10.83	10.85	10.77	10.79	233400
2005-04-27	10.80	10.88	10.80	10.82	114900
2005-04-28	10.82	11.05	10.82	10.98	242400
2005-04-29	10.98	11.34	10.97	11.34	296100
2005-05-02	11.45	11.46	11.34	11.42	435300
2005-05-03	11.66	11.66	11.33	11.55	520200
2005-05-04	11.56	11.60	11.43	11.51	395700
2005-05-05	11.53	11.56	11.45	11.50	123600
2005-05-06	11.47	11.48	11.27	11.34	88800
2005-05-09	11.37	11.50	11.34	11.40	183600
2005-05-10	11.40	11.47	11.33	11.43	196500
2005-05-11	11.47	11.58	11.38	11.58	152100
2005-05-12	11.57	11.62	11.33	11.40	149100
2005-05-13	11.43	11.45	11.33	11.33	39300
2005-05-16	11.34	11.42	11.33	11.40	145800
2005-05-17	11.40	11.43	11.34	11.35	138900
2005-05-18	11.37	11.38	11.30	11.35	240300
2005-05-19	11.37	11.50	11.35	11.50	118500
2005-05-20	11.48	11.57	11.44	11.50	41700
2005-05-23	11.53	12.00	11.53	11.88	119100
2005-05-24	11.84	11.94	11.83	11.94	82800
2005-05-25	11.93	11.99	11.80	11.86	162000
2005-05-26	11.83	11.87	11.77	11.84	169800
2005-05-27	11.83	12.42	11.81	12.36	140100
2005-05-31	12.33	12.47	12.23	12.40	176100
2005-06-01	12.38	12.40	12.19	12.19	106200
2005-06-02	12.22	12.29	12.18	12.29	46500
2005-06-03	12.30	12.46	12.21	12.46	71100
2005-06-06	12.46	12.58	12.25	12.30	73800
2005-06-07	12.30	12.35	12.30	12.31	498000
2005-06-08	12.31	12.39	12.23	12.27	130500
2005-06-09	12.28	12.33	12.27	12.33	144600
2005-06-10	12.33	12.33	12.29	12.32	49500
2005-06-13	12.34	12.37	12.29	12.33	45000
2005-06-14	12.33	12.33	12.24	12.25	74400
2005-06-15	12.26	12.32	12.25	12.32	98400
2005-06-16	12.32	12.32	12.23	12.24	91200
2005-06-17	12.26	12.28	12.20	12.20	58500
2005-06-20	12.21	12.23	12.15	12.22	606000
2005-06-21	12.22	12.23	12.16	12.17	26100
2005-06-22	12.17	12.18	12.10	12.12	67200
2005-06-23	12.12	12.14	12.03	12.03	81300
2005-06-24	12.13	12.14	12.03	12.05	249000
2005-06-27	12.07	12.08	11.93	11.97	162000
2005-06-28	11.92	12.33	11.92	12.33	477300
2005-06-29	12.32	12.75	12.28	12.74	378000
2005-06-30	12.74	12.92	12.60	12.85	201000
2005-07-01	12.85	13.11	12.84	13.11	163200
2005-07-05	13.20	13.46	13.18	13.33	237600
2005-07-06	13.33	13.37	13.29	13.35	300600
2005-07-07	13.35	13.53	13.33	13.34	97500
2005-07-08	13.33	13.35	13.03	13.04	292200
2005-07-11	13.05	13.31	13.05	13.28	414600
2005-07-12	13.28	13.39	13.23	13.37	79800
2005-07-13	13.43	13.48	13.34	13.41	32700
2005-07-14	13.43	13.95	13.39	13.95	161400
2005-07-15	13.95	13.95	13.50	13.50	182700
2005-07-18	13.50	13.50	13.08	13.10	132300
2005-07-19	13.14	13.19	13.08	13.14	71400
2005-07-20	13.17	13.18	13.11	13.14	64200
2005-07-21	13.17	13.18	13.15	13.16	121800
2005-07-22	13.13	13.14	13.08	13.12	54300
2005-07-25	13.15	13.18	12.89	12.89	62700
2005-07-26	12.87	13.03	12.87	12.96	127800
2005-07-27	12.98	13.02	12.90	12.96	200700
2005-07-28	12.95	13.03	12.92	12.94	161700
2005-07-29	12.97	12.98	12.92	12.92	123900
2005-08-01	12.89	12.99	12.87	12.88	45600
2005-08-02	12.95	13.10	12.93	13.00	123900
2005-08-03	14.17	14.83	14.17	14.33	846000
2005-08-04	14.35	14.42	14.25	14.30	305100
2005-08-05	14.25	14.30	13.73	13.73	130800
2005-08-08	13.77	14.01	13.65	13.65	150300
2005-08-09	13.62	13.69	13.32	13.42	127500
2005-08-10	13.40	13.56	13.26	13.41	129900
2005-08-11	13.43	13.73	13.43	13.65	338100
2005-08-12	13.60	13.63	13.59	13.59	77100
2005-08-15	13.61	13.66	13.59	13.63	75600
2005-08-16	13.65	13.67	13.63	13.67	71700
2005-08-17	13.65	13.67	13.59	13.63	85200
2005-08-18	13.66	13.70	13.52	13.58	63600
2005-08-19	13.60	13.70	13.58	13.67	72900
2005-08-22	13.71	13.78	13.33	13.42	84600
2005-08-23	13.43	13.43	13.27	13.33	34200
2005-08-24	13.33	13.44	13.33	13.42	57900
2005-08-25	13.45	13.82	13.45	13.73	171300
2005-08-26	13.72	13.74	13.60	13.68	98700
2005-08-29	13.69	13.80	13.68	13.80	99900
2005-08-30	13.80	14.20	13.80	13.99	130200
2005-08-31	13.99	14.05	13.90	13.97	94500
2005-09-01	14.05	14.22	14.05	14.15	76200
2005-09-02	14.15	14.18	14.08	14.13	35700
2005-09-06	14.14	14.48	14.14	14.37	88500
2005-09-07	14.37	14.49	14.24	14.33	100500
2005-09-08	14.40	14.57	14.31	14.43	402300
2005-09-09	14.43	14.46	14.42	14.43	275100
2005-09-12	14.43	14.43	14.32	14.35	118200
2005-09-13	14.40	14.43	14.39	14.40	213900
2005-09-14	14.42	14.45	14.40	14.43	117300
2005-09-15	14.46	14.52	14.44	14.45	74400
2005-09-16	14.46	14.61	14.41	14.42	104100
2005-09-19	14.43	14.65	14.43	14.59	150300
2005-09-20	14.62	14.64	14.53	14.55	51600
2005-09-21	14.57	14.61	14.32	14.38	124200
2005-09-22	14.36	14.40	14.30	14.31	154500
2005-09-23	14.33	14.47	14.28	14.29	169500
2005-09-26	14.32	14.52	14.30	14.45	128100
2005-09-27	14.47	14.63	14.47	14.59	98400
2005-09-28	14.53	14.57	14.36	14.38	76200
2005-09-29	14.38	14.50	14.30	14.50	116400
2005-09-30	14.55	14.73	14.47	14.66	100200
2005-10-03	14.70	14.74	14.55	14.65	225600
2005-10-04	14.73	15.13	14.73	15.02	216600
2005-10-05	15.02	15.02	14.49	14.49	79200
2005-10-06	14.46	14.63	14.08	14.23	89100
2005-10-07	14.27	14.46	14.27	14.39	174900
2005-10-10	14.34	14.55	14.34	14.50	44700
2005-10-11	14.50	14.53	14.32	14.33	52500
2005-10-12	14.27	14.28	14.17	14.24	107400
2005-10-13	14.20	14.22	14.00	14.06	41700
2005-10-14	14.14	14.14	13.86	13.86	150300
2005-10-17	13.78	14.00	13.66	14.00	99000
2005-10-18	14.00	14.00	13.91	13.93	43500
2005-10-19	13.98	13.98	13.75	13.78	44400
2005-10-20	13.83	13.88	13.73	13.79	76200
2005-10-21	13.76	13.96	13.76	13.96	99600
2005-10-24	13.95	14.00	13.81	13.83	90300
2005-10-25	13.82	13.85	13.52	13.56	91200
2005-10-26	13.56	13.56	12.98	13.00	302400
2005-10-27	13.05	13.40	13.05	13.39	288000
2005-10-28	13.42	13.69	13.41	13.55	168900
2005-10-31	13.47	13.90	13.47	13.67	182100
2005-11-01	13.91	13.98	13.64	13.65	212400
2005-11-02	13.67	13.69	13.43	13.47	379500
2005-11-03	13.47	13.59	13.45	13.53	228000
2005-11-04	13.54	13.66	13.53	13.56	128400
2005-11-07	13.57	13.57	13.51	13.56	156600
2005-11-08	13.55	13.66	13.55	13.56	204900
2005-11-09	13.32	13.32	12.92	12.93	301500
2005-11-10	12.98	13.03	12.68	12.82	394800
2005-11-11	12.80	12.80	12.52	12.53	360000
2005-11-14	12.53	13.00	12.53	12.74	305100
2005-11-15	12.77	12.83	12.65	12.69	194700
2005-11-16	12.73	12.80	12.65	12.71	93300
2005-11-17	12.78	12.90	12.68	12.85	133800
2005-11-18	12.91	12.97	12.70	12.72	139800
2005-11-21	12.71	12.74	12.58	12.70	181500
2005-11-22	12.67	13.03	12.65	12.97	238800
2005-11-23	13.04	13.04	12.81	12.91	281400
2005-11-25	12.91	13.02	12.91	12.98	77400
2005-11-28	12.98	13.16	12.98	13.08	312000
2005-11-29	13.08	13.27	12.91	12.98	357300
2005-11-30	12.95	13.05	12.92	13.02	291300
2005-12-01	13.07	13.11	13.03	13.04	110100
2005-12-02	13.04	13.13	12.96	13.10	139500
2005-12-05	13.17	13.27	13.14	13.19	135600
2005-12-06	13.26	13.26	13.16	13.16	84900
2005-12-07	13.08	13.18	13.01	13.03	105900
2005-12-08	13.03	13.12	12.98	13.12	105900
2005-12-09	13.12	13.15	13.04	13.12	127800
2005-12-12	13.12	13.31	13.12	13.29	162300
2005-12-13	13.27	13.49	13.22	13.47	275700
2005-12-14	13.47	13.63	13.46	13.56	329400
2005-12-15	13.56	13.60	13.47	13.49	434700
2005-12-16	13.50	13.58	13.48	13.56	261000
2005-12-19	13.56	13.61	13.50	13.54	117600
2005-12-20	13.54	13.77	13.53	13.75	284400
2005-12-21	13.78	14.11	13.78	14.00	290400
2005-12-22	13.92	14.03	13.92	14.01	202500
2005-12-23	14.03	14.17	14.03	14.13	69300
2005-12-27	14.13	14.18	14.02	14.11	105600
2005-12-28	14.11	14.34	14.10	14.29	106500
2005-12-29	14.29	14.34	14.13	14.29	84600
2005-12-30	14.25	14.25	14.08	14.08	65100
2006-01-03	14.17	14.47	14.17	14.37	322200
2006-01-04	14.34	14.48	14.19	14.37	224700
2006-01-05	14.33	14.40	14.20	14.32	174300
2006-01-06	14.38	14.65	14.38	14.52	152700
2006-01-09	14.48	14.49	14.10	14.18	149400
2006-01-10	14.27	14.43	14.24	14.33	191700
2006-01-11	14.38	14.38	14.16	14.18	135300
2006-01-12	14.18	14.23	14.16	14.23	183600
2006-01-13	14.38	14.49	14.30	14.47	135300
2006-01-17	14.51	14.51	14.22	14.24	131400
2006-01-18	14.27	14.27	14.02	14.12	160200
2006-01-19	14.10	14.67	14.10	14.55	207600
2006-01-20	14.55	14.79	14.45	14.50	143400
2006-01-23	14.47	14.70	14.46	14.70	47100
2006-01-24	14.75	14.75	14.49	14.74	98700
2006-01-25	14.75	14.83	14.74	14.83	82800
2006-01-26	14.83	14.90	14.78	14.83	156300
2006-01-27	14.83	15.07	14.83	15.05	177900
2006-01-30	15.03	15.08	14.97	15.05	147300
2006-01-31	15.05	15.05	14.88	14.98	70500
2006-02-01	14.99	14.99	14.90	14.93	126900
2006-02-02	14.93	14.99	14.67	14.67	286800
2006-02-03	14.68	14.80	14.65	14.80	123900
2006-02-06	14.80	14.80	14.50	14.60	124800
2006-02-07	14.62	14.63	14.49	14.51	63900
2006-02-08	14.46	14.51	14.40	14.41	105900
2006-02-09	14.41	14.89	14.41	14.66	147900
2006-02-10	14.67	14.73	14.56	14.73	60000
2006-02-13	14.70	14.77	14.65	14.68	71400
2006-02-14	14.72	14.81	14.63	14.77	133500
2006-02-15	14.83	15.23	14.82	15.12	130200
2006-02-16	15.15	15.51	15.14	15.47	343500
2006-02-17	15.47	15.79	15.47	15.78	249600
2006-02-21	15.80	15.96	15.80	15.87	277500
2006-02-22	16.33	16.34	16.13	16.31	270900
2006-02-23	16.17	16.37	15.53	15.62	201000
2006-02-24	15.59	15.96	15.49	15.92	154200
2006-02-27	15.90	16.28	15.88	16.23	148800
2006-02-28	16.23	16.49	15.80	15.91	227100
2006-03-01	15.90	16.49	15.83	16.21	211200
2006-03-02	16.22	16.51	16.21	16.45	95400
2006-03-03	16.47	16.92	16.42	16.75	182700
2006-03-06	16.75	16.77	16.57	16.60	258000
2006-03-07	16.57	16.58	16.47	16.56	115200
2006-03-08	16.55	16.55	16.39	16.40	72600
2006-03-09	16.37	16.37	16.27	16.27	152700
2006-03-10	16.20	16.49	16.20	16.40	114600
2006-03-13	16.42	16.58	16.30	16.50	214800
2006-03-14	16.42	16.54	16.30	16.33	204900
2006-03-15	16.32	16.75	16.32	16.75	78600
2006-03-16	16.77	17.42	16.77	17.05	303900
2006-03-17	17.10	17.20	16.96	16.97	265800
2006-03-20	16.98	17.21	16.86	17.03	78300
2006-03-21	17.04	17.04	16.64	16.65	133500
2006-03-22	16.65	16.68	16.56	16.58	118800
2006-03-23	16.58	16.63	16.38	16.47	240000
2006-03-24	16.38	16.41	16.09	16.20	270000
2006-03-27	16.17	16.42	16.17	16.25	235200
2006-03-28	16.30	16.35	16.09	16.14	134700
2006-03-29	16.17	16.30	16.12	16.30	153300
2006-03-30	16.30	16.52	16.30	16.50	144300
2006-03-31	16.45	16.51	16.41	16.50	174300
2006-04-03	16.43	16.93	16.41	16.78	168900
2006-04-04	16.87	17.26	16.86	17.16	177900
2006-04-05	17.18	17.18	16.95	16.99	104700
2006-04-06	17.01	17.10	16.96	17.10	127800
2006-04-07	17.09	17.35	17.09	17.33	150000
2006-04-10	17.33	17.58	17.33	17.43	282300
2006-04-11	17.20	17.42	17.20	17.39	420900
2006-04-12	17.39	17.88	17.33	17.77	192900
2006-04-13	17.90	18.96	17.90	18.66	985800
2006-04-17	18.68	18.87	18.50	18.50	184200
2006-04-18	18.58	18.78	18.50	18.78	80700
2006-04-19	18.75	19.35	18.67	18.96	105000
2006-04-20	19.03	19.05	18.55	18.60	102900
2006-04-21	18.60	18.70	18.52	18.55	100200
2006-04-24	18.55	18.55	18.33	18.40	90000
2006-04-25	18.45	18.63	18.42	18.62	101400
2006-04-26	18.55	18.83	18.50	18.51	162000
2006-04-27	18.54	18.54	18.12	18.13	182100
2006-04-28	17.85	18.03	17.80	17.97	254700
2006-05-01	17.97	18.08	17.96	18.05	295500
2006-05-02	17.73	18.48	17.41	18.32	482100
2006-05-03	18.43	19.00	18.34	18.91	318900
2006-05-04	19.16	19.16	18.92	19.03	275100
2006-05-05	19.05	19.08	18.86	18.95	99000
2006-05-08	19.05	19.05	18.77	18.84	182700
2006-05-09	18.89	18.97	18.79	18.93	166200
2006-05-10	18.95	19.16	18.93	19.01	208500
2006-05-11	19.03	20.16	19.03	19.84	721800
2006-05-12	19.84	19.90	19.48	19.75	151200
2006-05-15	19.76	19.81	19.55	19.67	186300
2006-05-16	19.67	19.75	19.65	19.67	145800
2006-05-17	19.60	19.68	18.83	18.93	207300
2006-05-18	19.00	19.19	18.60	18.62	178500
2006-05-19	18.53	18.70	18.38	18.63	194700
2006-05-22	18.67	18.77	17.46	17.68	451800
2006-05-23	17.85	18.97	17.85	18.66	216600
2006-05-24	18.53	18.71	18.07	18.12	141000
2006-05-25	18.20	18.76	18.20	18.47	116100
2006-05-26	18.60	18.75	18.46	18.65	126600
2006-05-30	18.79	19.27	18.79	19.16	344100
2006-05-31	19.13	19.67	19.13	19.67	868200
2006-06-01	19.58	19.83	19.29	19.53	414000
2006-06-02	19.67	19.67	19.37	19.55	210000
2006-06-05	19.62	19.62	18.84	18.84	223200
2006-06-06	18.78	18.78	17.79	18.10	357000
2006-06-07	18.12	18.14	17.76	17.82	336900
2006-06-08	17.81	17.81	17.05	17.40	425700
2006-06-09	17.40	17.47	17.07	17.15	151800
2006-06-12	17.16	17.16	16.28	16.61	397500
2006-06-13	16.61	17.17	16.59	17.10	463800
2006-06-14	17.15	17.17	16.87	17.13	330900
2006-06-15	17.21	17.79	17.21	17.73	429600
2006-06-16	17.72	17.97	17.55	17.65	379800
2006-06-19	17.73	17.79	17.35	17.35	146700
2006-06-20	17.35	17.35	17.22	17.23	69000
2006-06-21	17.23	17.38	17.00	17.35	174600
2006-06-22	17.30	17.34	17.02	17.29	218100
2006-06-23	17.18	17.21	17.10	17.20	82500
2006-06-26	17.13	17.71	17.11	17.59	267000
2006-06-27	17.61	17.69	17.26	17.39	135300
2006-06-28	17.43	17.51	17.02	17.23	118200
2006-06-29	17.28	17.82	17.28	17.67	150300
2006-06-30	17.66	17.89	17.60	17.73	109200
2006-07-03	17.73	17.90	17.66	17.90	40800
2006-07-05	18.05	18.07	17.46	17.56	201600
2006-07-06	17.50	17.77	17.21	17.46	297300
2006-07-07	17.43	17.49	16.78	16.89	291600
2006-07-10	16.87	16.87	16.70	16.70	122400
2006-07-11	16.70	16.70	16.27	16.50	256500
2006-07-12	16.53	17.24	16.53	17.15	619800
2006-07-13	17.05	17.10	16.74	16.74	154800
2006-07-14	16.74	17.20	16.73	16.97	480900
2006-07-17	16.90	16.94	16.65	16.83	331500
2006-07-18	16.86	17.03	16.69	16.89	194400
2006-07-19	16.88	17.39	16.88	17.36	125100
2006-07-20	17.39	17.39	17.08	17.33	218100
2006-07-21	17.34	17.39	17.22	17.39	191400
2006-07-24	17.46	17.59	17.33	17.59	176700
2006-07-25	17.54	17.84	17.38	17.83	170100
2006-07-26	17.90	17.95	17.73	17.95	83400
2006-07-27	18.09	18.10	17.73	17.80	87000
2006-07-28	17.93	18.23	17.88	18.15	72900
2006-07-31	18.02	18.25	17.83	18.00	252000
2006-08-01	17.83	17.99	17.46	17.60	384000
2006-08-02	17.68	17.90	17.49	17.73	241800
2006-08-03	17.73	17.96	17.72	17.80	131700
2006-08-04	17.85	17.88	17.19	17.62	200100
2006-08-07	17.62	17.62	17.39	17.47	88500
2006-08-08	17.50	17.56	17.32	17.40	165300
2006-08-09	17.40	17.40	16.67	16.95	1152600
2006-08-10	17.00	17.15	16.73	16.97	193800
2006-08-11	16.97	17.05	16.86	16.87	145800
2006-08-14	17.04	17.08	16.70	16.73	162300
2006-08-15	16.80	16.97	16.73	16.93	153300
2006-08-16	16.98	17.13	16.92	17.01	174300
2006-08-17	17.04	17.13	16.86	16.86	75300
2006-08-18	16.82	17.00	16.80	17.00	113100
2006-08-21	17.06	17.09	16.93	16.98	126600
2006-08-22	16.98	17.12	16.94	17.06	164100
2006-08-23	17.03	17.10	16.31	16.39	345300
2006-08-24	16.43	16.48	16.33	16.38	276000
2006-08-25	16.40	16.41	16.24	16.30	73800
2006-08-28	16.27	16.39	16.18	16.33	87300
2006-08-29	16.33	16.75	16.06	16.75	160500
2006-08-30	16.75	16.83	16.23	16.30	284100
2006-08-31	16.50	16.50	16.22	16.32	198000
2006-09-01	16.40	16.60	16.29	16.34	143400
2006-09-05	16.39	16.45	16.24	16.42	144600
2006-09-06	16.42	16.64	16.42	16.48	128700
2006-09-07	16.48	16.50	16.34	16.37	120600
2006-09-08	16.69	16.69	16.42	16.48	31500
2006-09-11	16.47	16.49	16.36	16.45	136200
2006-09-12	16.47	16.58	16.25	16.58	140100
2006-09-13	16.63	16.96	16.58	16.76	236400
2006-09-14	16.68	16.72	16.57	16.63	66000
2006-09-15	16.43	16.71	16.39	16.67	305700
2006-09-18	16.69	16.84	16.69	16.83	192900
2006-09-19	16.88	16.95	16.64	16.65	214200
2006-09-20	16.68	17.00	16.67	16.97	97500
2006-09-21	17.10	17.95	17.10	17.92	549000
2006-09-22	17.95	18.00	17.77	17.79	276000
2006-09-25	17.84	18.07	17.84	17.92	249000
2006-09-26	17.97	18.08	17.83	17.98	126300
2006-09-27	18.01	18.09	17.97	18.00	96600
2006-09-28	17.96	18.05	17.86	18.02	90900
2006-09-29	18.06	18.06	17.79	17.87	57300
2006-10-02	17.87	17.98	17.85	17.96	46800
2006-10-03	17.93	17.93	17.69	17.82	106500
2006-10-04	17.82	18.24	17.74	18.24	202200
2006-10-05	18.29	18.33	17.97	18.02	294300
2006-10-06	17.99	18.00	17.75	17.77	83400
2006-10-09	17.77	17.86	17.34	17.86	121500
2006-10-10	17.81	17.82	17.61	17.66	52200
2006-10-11	17.67	17.72	17.57	17.58	115200
2006-10-12	17.63	17.97	17.63	17.96	83400
2006-10-13	18.00	18.01	17.80	17.83	84300
2006-10-16	17.88	17.96	17.69	17.76	130200
2006-10-17	17.81	18.01	17.76	18.01	67500
2006-10-18	18.03	18.09	18.02	18.04	108900
2006-10-19	18.04	18.13	17.81	17.83	51300
2006-10-20	17.84	17.87	17.51	17.55	117900
2006-10-23	17.56	17.74	17.54	17.74	58200
2006-10-24	17.77	17.82	17.42	17.44	111300
2006-10-25	17.49	17.77	17.37	17.76	66000
2006-10-26	17.76	17.81	17.59	17.80	82800
2006-10-27	17.85	18.14	17.78	18.14	80700
2006-10-30	18.14	18.27	18.07	18.11	159000
2006-10-31	18.34	18.35	18.13	18.18	293400
2006-11-01	18.14	18.14	17.89	18.01	136200
2006-11-02	18.05	18.05	17.78	17.85	94500
2006-11-03	17.89	17.95	17.86	17.88	162000
2006-11-06	17.88	18.23	17.66	17.68	248700
2006-11-07	17.71	17.86	17.70	17.80	129900
2006-11-08	17.80	17.88	17.59	17.62	132600
2006-11-09	17.58	17.63	17.35	17.45	166800
2006-11-10	17.50	17.76	17.50	17.75	104400
2006-11-13	17.78	17.80	17.58	17.61	482700
2006-11-14	17.63	17.73	17.47	17.57	78900
2006-11-15	17.54	17.60	17.34	17.45	90000
2006-11-16	17.49	17.57	17.49	17.53	46800
2006-11-17	17.48	17.48	17.34	17.35	69000
2006-11-20	17.35	17.47	17.33	17.47	156900
2006-11-21	17.44	17.46	17.26	17.29	146100
2006-11-22	17.29	17.43	17.28	17.38	69600
2006-11-24	17.42	17.42	17.32	17.33	45000
2006-11-27	17.35	17.39	17.18	17.22	112500
2006-11-28	17.18	17.41	17.18	17.38	82200
2006-11-29	17.42	17.58	17.42	17.58	111600
2006-11-30	17.50	18.10	17.50	18.03	288300
2006-12-01	18.03	18.07	17.41	17.58	115200
2006-12-04	17.58	18.08	17.58	17.97	217200
2006-12-05	17.89	17.98	17.77	17.79	49200
2006-12-06	17.75	17.77	17.63	17.66	45600
2006-12-07	17.72	17.72	17.43	17.45	74400
2006-12-08	17.47	17.47	17.05	17.15	213600
2006-12-11	17.15	17.25	17.01	17.06	117300
2006-12-12	17.05	17.06	16.91	16.96	197100
2006-12-13	16.99	17.01	16.73	16.87	129000
2006-12-14	16.83	17.05	16.83	16.86	132900
2006-12-15	16.85	16.92	16.76	16.81	157500
2006-12-18	16.81	17.09	16.78	17.09	229800
2006-12-19	17.09	17.48	16.97	17.42	297300
2006-12-20	17.33	17.85	17.33	17.83	184800
2006-12-21	17.86	18.02	17.76	18.02	168900
2006-12-22	18.03	18.06	17.63	17.67	218400
2006-12-26	17.67	17.80	17.64	17.77	87900
2006-12-27	17.85	17.96	17.82	17.93	102600
2006-12-28	17.93	17.97	17.92	17.92	68700
2006-12-29	17.93	17.99	17.83	17.85	117300
2007-01-03	17.84	17.95	17.84	17.93	196500
2007-01-04	17.92	17.93	17.83	17.83	83400
2007-01-05	17.92	17.95	17.58	17.64	125100
2007-01-08	17.58	17.82	17.58	17.81	74400
2007-01-09	17.81	18.03	17.79	18.03	169800
2007-01-10	18.00	18.15	17.92	18.14	110400
2007-01-11	18.16	18.33	18.11	18.33	195600
2007-01-12	18.33	18.45	18.24	18.45	129600
2007-01-16	18.43	18.93	18.38	18.66	199500
2007-01-17	18.65	18.65	18.33	18.58	138600
2007-01-18	18.58	18.64	18.44	18.58	191700
2007-01-19	18.58	18.62	18.36	18.56	79500
2007-01-22	18.57	18.73	18.57	18.72	131400
2007-01-23	18.67	19.05	18.65	19.02	123000
2007-01-24	19.03	19.23	19.00	19.07	260400
2007-01-25	19.08	19.14	18.97	19.11	295500
2007-01-26	19.10	19.53	19.04	19.48	322200
2007-01-29	19.45	19.73	19.27	19.64	402000
2007-01-30	19.62	19.84	19.61	19.82	875400
2007-01-31	19.76	19.84	19.66	19.76	676800
2007-02-01	19.78	19.87	19.74	19.87	177900
2007-02-02	19.85	19.95	19.69	19.85	267600
2007-02-05	19.83	19.91	19.48	19.59	278700
2007-02-06	19.54	19.59	19.35	19.53	138600
2007-02-07	19.52	19.58	19.44	19.50	126600
2007-02-08	19.47	19.51	19.38	19.41	85800
2007-02-09	19.33	19.59	19.28	19.33	69900
2007-02-12	19.47	19.79	19.13	19.72	286005
2007-02-13	19.69	20.16	19.67	20.13	263079
2007-02-14	20.14	20.27	20.01	20.16	465630
2007-02-15	20.16	20.21	19.89	20.13	390900
2007-02-16	20.11	21.08	20.11	20.67	387300
2007-02-20	20.63	20.76	20.35	20.47	303600
2007-02-21	20.42	20.50	20.30	20.44	256500
2007-02-22	20.34	20.34	18.64	19.25	1257900
2007-02-23	19.50	20.04	19.44	19.86	796200
2007-02-26	19.93	20.13	19.38	19.46	308400
2007-02-27	19.35	19.35	19.03	19.08	196800
2007-02-28	19.17	19.23	18.98	19.17	237900
2007-03-01	19.17	19.17	18.63	18.67	475500
2007-03-02	18.72	18.92	18.49	18.87	282300
2007-03-05	18.81	18.84	18.33	18.36	224400
2007-03-06	18.46	18.67	18.02	18.66	323700
2007-03-07	18.67	18.96	18.63	18.95	391500
2007-03-08	18.94	19.03	18.81	18.89	450600
2007-03-09	18.96	19.03	18.65	18.77	234900
2007-03-12	18.80	18.82	18.63	18.72	134100
2007-03-13	18.74	18.77	18.43	18.47	151500
2007-03-14	18.52	18.66	18.20	18.35	178500
2007-03-15	18.40	18.54	18.38	18.50	156000
2007-03-16	18.43	18.50	18.31	18.46	144000
2007-03-19	18.42	18.50	18.37	18.38	91800
2007-03-20	18.37	18.72	18.37	18.62	107100
2007-03-21	18.53	19.26	18.51	19.22	300300
2007-03-22	19.29	19.37	19.18	19.34	185100
2007-03-23	19.33	19.35	19.13	19.26	156300
2007-03-26	19.21	19.28	19.05	19.12	158400
2007-03-27	19.19	19.32	19.14	19.22	235800
2007-03-28	19.19	19.30	18.88	19.14	177300
2007-03-29	19.14	19.52	19.11	19.33	282300
2007-03-30	19.33	19.66	19.30	19.51	304200
2007-04-02	19.47	19.90	19.47	19.85	226500
2007-04-03	19.85	19.97	19.76	19.88	526800
2007-04-04	19.88	20.43	19.73	20.32	412800
2007-04-05	20.38	20.50	20.25	20.33	186900
2007-04-09	20.28	20.28	20.08	20.12	83100
2007-04-10	20.18	20.45	19.95	19.96	223500
2007-04-11	19.94	20.15	19.78	19.87	153000
2007-04-12	19.89	20.23	19.89	20.23	114900
2007-04-13	20.24	20.52	20.21	20.30	125700
2007-04-16	20.31	20.67	20.31	20.46	150000
2007-04-17	20.46	20.46	20.19	20.30	271200
2007-04-18	20.27	20.33	19.93	19.96	134100
2007-04-19	19.93	19.98	19.74	19.80	100500
2007-04-20	19.83	19.97	19.75	19.93	218700
2007-04-23	19.93	20.00	19.90	19.92	92100
2007-04-24	19.92	19.97	19.65	19.65	120000
2007-04-25	19.82	20.09	19.78	20.09	107400
2007-04-26	20.08	20.39	19.97	20.13	164700
2007-04-27	20.05	20.25	20.04	20.19	113400
2007-04-30	20.35	20.40	19.68	19.69	190200
2007-05-01	20.26	20.86	20.02	20.30	665100
2007-05-02	20.25	20.25	19.76	19.85	470100
2007-05-03	19.88	20.12	19.83	19.85	288900
2007-05-04	19.91	20.05	19.90	20.03	187200
2007-05-07	20.06	20.16	19.99	20.06	168900
2007-05-08	20.06	20.08	19.90	20.03	348300
2007-05-09	20.01	20.13	19.96	20.00	153300
2007-05-10	20.04	20.04	19.91	19.91	127500
2007-05-11	19.98	20.13	19.93	20.08	138300
2007-05-14	19.98	20.09	19.97	20.00	138900
2007-05-15	20.00	20.07	19.95	20.00	480300
2007-05-16	19.92	20.00	19.70	19.80	149400
2007-05-17	19.82	20.02	19.70	19.73	120870
2007-05-18	19.82	19.94	19.56	19.90	132600
2007-05-21	19.97	19.99	19.73	19.77	72000
2007-05-22	19.82	19.96	19.82	19.94	123300
2007-05-23	19.93	19.93	19.57	19.57	92100
2007-05-24	19.63	19.63	18.64	18.73	486900
2007-05-25	18.82	19.23	18.82	18.93	141900
2007-05-29	18.93	19.15	18.93	19.08	337200
2007-05-30	19.03	19.55	19.03	19.29	234000
2007-05-31	19.46	19.71	19.29	19.66	357600
2007-06-01	19.65	19.74	19.41	19.56	159900
2007-06-04	19.56	20.11	19.56	20.03	292800
2007-06-05	19.97	20.10	19.92	19.93	127200
2007-06-06	19.99	20.06	19.59	19.64	148800
2007-06-07	19.70	19.81	19.61	19.66	426000
2007-06-08	19.83	19.97	19.67	19.84	144900
2007-06-11	19.88	20.04	19.74	20.02	129900
2007-06-12	19.93	20.26	19.87	19.90	269100
2007-06-13	19.90	19.95	19.47	19.68	171900
2007-06-14	19.75	19.85	19.49	19.56	264000
2007-06-15	19.59	19.79	19.53	19.74	249600
2007-06-18	19.67	20.20	19.67	20.12	227100
2007-06-19	20.07	20.20	19.94	20.15	145800
2007-06-20	20.14	20.23	20.00	20.02	132300
2007-06-21	20.00	20.33	20.00	20.27	146700
2007-06-22	20.26	20.33	20.07	20.25	149400
2007-06-25	20.14	20.20	19.88	19.88	242100
2007-06-26	19.91	19.98	19.82	19.89	193500
2007-06-27	19.84	20.57	19.84	20.56	178800
2007-06-28	20.51	21.44	20.51	21.04	392100
2007-06-29	21.03	21.03	20.72	20.87	316800
2007-07-02	20.98	21.08	20.59	20.62	96000
2007-07-03	20.74	20.88	20.65	20.75	76800
2007-07-05	21.04	21.07	20.62	20.76	141600
2007-07-06	20.83	21.61	20.66	21.52	262800
2007-07-09	21.40	21.56	21.28	21.34	192600
2007-07-10	21.21	21.41	21.19	21.31	183900
2007-07-11	21.29	21.40	21.24	21.33	153000
2007-07-12	21.36	21.59	21.33	21.55	98700
2007-07-13	21.55	21.87	21.50	21.87	270600
2007-07-16	21.94	22.21	21.77	22.12	240600
2007-07-17	22.12	22.37	22.12	22.20	119700
2007-07-18	22.19	22.23	21.99	22.18	78300
2007-07-19	22.18	22.41	22.14	22.33	86700
2007-07-20	22.42	22.42	22.08	22.13	193500
2007-07-23	22.12	22.14	21.88	22.00	183000
2007-07-24	22.00	22.08	21.90	22.02	228000
2007-07-25	22.00	22.09	21.94	22.00	295500
2007-07-26	22.00	22.03	21.52	21.59	123000
2007-07-27	21.54	21.57	21.19	21.42	266700
2007-07-30	21.37	21.98	20.77	20.87	280200
2007-07-31	21.00	22.04	20.46	21.73	682200
2007-08-01	21.67	21.76	20.93	21.55	531300
2007-08-02	21.47	21.49	21.24	21.30	142800
2007-08-03	21.35	21.37	20.80	20.81	317400
2007-08-06	20.78	21.23	20.57	21.23	246300
2007-08-07	21.15	21.73	20.84	21.53	352500
2007-08-08	21.56	22.02	21.47	21.96	636600
2007-08-09	22.08	22.18	21.83	21.92	375000
2007-08-10	21.95	21.97	20.89	20.91	351900
2007-08-13	20.90	20.97	20.67	20.92	324300
2007-08-14	20.88	20.92	20.56	20.63	227400
2007-08-15	20.58	20.87	19.88	19.89	264000
2007-08-16	19.83	19.93	19.36	19.76	182400
2007-08-17	20.00	20.26	19.62	19.96	210300
2007-08-20	19.90	20.81	19.90	20.70	314400
2007-08-21	20.64	20.80	20.15	20.47	239700
2007-08-22	20.41	21.01	20.38	20.97	155100
2007-08-23	21.01	21.03	20.67	20.82	237900
2007-08-24	20.79	21.12	20.61	20.68	175500
2007-08-27	20.68	20.85	20.54	20.69	154500
2007-08-28	20.66	20.69	20.11	20.35	140400
2007-08-29	20.35	20.62	20.32	20.46	181500
2007-08-30	20.40	20.68	20.28	20.55	108000
2007-08-31	20.55	21.67	20.55	21.54	324900
2007-09-04	21.47	21.94	21.38	21.85	174900
2007-09-05	21.71	21.71	21.44	21.54	124500
2007-09-06	21.50	21.55	21.42	21.51	114300
2007-09-07	21.40	21.57	21.21	21.32	199200
2007-09-10	21.37	21.57	21.34	21.55	168300
2007-09-11	21.61	21.70	21.50	21.59	151200
2007-09-12	21.68	21.68	21.50	21.66	87000
2007-09-13	21.67	21.69	21.53	21.64	276000
2007-09-14	21.06	21.30	20.95	21.28	192600
2007-09-17	21.21	21.33	21.15	21.25	118800
2007-09-18	21.21	21.57	21.21	21.56	169200
2007-09-19	21.38	21.77	21.38	21.64	191100
2007-09-20	21.67	21.68	21.29	21.40	179700
2007-09-21	21.37	21.39	21.08	21.16	352200
2007-09-24	21.09	21.55	20.97	21.50	213900
2007-09-25	21.43	21.43	21.17	21.28	131400
2007-09-26	21.21	21.46	21.17	21.46	145800
2007-09-27	21.39	21.62	21.37	21.46	156600
2007-09-28	21.34	21.70	21.34	21.70	226800
2007-10-01	21.75	22.48	21.61	22.24	354900
2007-10-02	22.11	22.49	21.98	22.43	227700
2007-10-03	22.38	23.56	22.12	23.35	918000
2007-10-04	23.31	23.32	23.09	23.23	390000
2007-10-05	23.23	23.77	23.23	23.47	400200
2007-10-08	23.41	23.67	23.30	23.37	120000
2007-10-09	23.29	23.57	23.26	23.50	103800
2007-10-10	23.41	23.61	23.37	23.57	107700
2007-10-11	23.57	23.80	23.45	23.64	129600
2007-10-12	23.67	23.67	23.49	23.59	121800
2007-10-15	23.50	23.65	23.47	23.58	108000
2007-10-16	23.55	23.60	23.44	23.44	157500
2007-10-17	23.48	23.53	23.23	23.35	407700
2007-10-18	23.38	24.58	23.38	24.33	542400
2007-10-19	24.21	24.57	23.79	23.81	326100
2007-10-22	23.75	23.75	23.02	23.71	532800
2007-10-23	23.71	23.94	23.68	23.90	639000
2007-10-24	23.98	23.98	23.70	23.87	182400
2007-10-25	23.89	23.91	23.28	23.30	707700
2007-10-26	23.30	23.41	22.86	23.38	585000
2007-10-29	23.41	23.93	23.38	23.78	627000
2007-10-30	24.02	24.44	23.39	23.95	482100
2007-10-31	24.31	25.37	24.06	24.94	1002300
2007-11-01	24.91	25.28	24.57	24.87	615000
2007-11-02	25.00	25.32	24.61	25.08	327300
2007-11-05	24.87	25.03	24.82	24.95	204000
2007-11-06	25.04	25.50	24.84	25.50	372900
2007-11-07	25.50	25.55	24.82	24.90	423345
2007-11-08	24.87	25.51	24.65	25.39	365700
2007-11-09	25.26	25.43	24.89	25.20	468000
2007-11-12	25.25	25.25	24.00	24.01	318000
2007-11-13	24.23	25.00	23.99	24.86	393900
2007-11-14	24.80	25.00	24.47	24.76	203100
2007-11-15	24.80	24.80	23.78	23.83	342600
2007-11-16	23.90	24.42	23.60	24.08	222300
2007-11-19	24.03	24.03	23.59	23.90	181800
2007-11-20	23.85	24.10	23.09	23.58	390300
2007-11-21	23.52	23.58	23.20	23.40	132300
2007-11-23	23.67	24.46	23.40	24.28	101400
2007-11-26	24.34	24.85	24.09	24.16	209100
2007-11-27	24.25	24.68	24.22	24.56	232521
2007-11-28	24.56	25.61	24.54	25.32	390000
2007-11-29	25.10	25.48	25.04	25.20	308700
2007-11-30	25.33	25.38	24.66	24.70	254700
2007-12-03	24.46	25.61	24.46	25.20	253830
2007-12-04	25.04	25.39	24.92	25.38	195900
2007-12-05	25.47	25.71	25.46	25.67	335400
2007-12-06	25.67	25.80	25.52	25.74	85800
2007-12-07	25.87	26.11	25.62	26.09	146700
2007-12-10	26.25	26.25	25.95	26.15	106500
2007-12-11	26.31	26.38	25.80	25.84	239100
2007-12-12	26.01	26.04	25.43	25.60	203700
2007-12-13	25.66	25.68	24.88	25.05	304779
2007-12-14	25.13	25.87	24.79	25.76	219600
2007-12-17	25.71	25.71	25.20	25.22	466800
2007-12-18	25.73	25.73	25.31	25.38	276000
2007-12-19	25.63	26.03	25.17	25.64	436509
2007-12-20	25.68	26.67	25.60	26.61	421800
2007-12-21	27.17	28.17	27.17	27.57	713700
2007-12-24	27.97	28.61	27.92	28.29	266100
2007-12-26	28.37	28.64	27.98	28.05	244500
2007-12-27	28.17	28.29	27.62	27.73	243600
2007-12-28	28.00	28.00	27.09	27.83	447300
2007-12-31	27.95	28.00	27.50	27.57	234000
2008-01-02	27.45	27.87	27.15	27.20	338400
2008-01-03	27.32	28.10	27.03	27.72	426600
2008-01-04	27.70	27.90	26.90	26.93	256500
2008-01-07	27.08	27.17	26.56	26.84	323400
2008-01-08	27.03	27.41	26.85	26.89	363600
2008-01-09	26.97	27.09	26.41	26.51	337500
2008-01-10	26.47	26.47	25.31	25.43	836700
2008-01-11	24.99	26.00	24.52	25.31	790200
2008-01-14	25.37	25.89	25.15	25.88	438900
2008-01-15	25.71	25.80	24.07	24.42	719100
2008-01-16	24.73	25.98	24.67	25.82	1121100
2008-01-17	25.99	25.99	24.62	25.11	452823
2008-01-18	25.33	25.83	25.28	25.32	468000
2008-01-22	24.49	24.67	23.97	24.17	874029
2008-01-23	24.17	24.72	23.81	24.20	837600
2008-01-24	24.74	25.90	24.49	25.60	917400
2008-01-25	25.61	25.88	25.08	25.37	338400
2008-01-28	25.75	26.35	25.40	26.17	490026
2008-01-29	25.93	26.46	25.93	26.38	339900
2008-01-30	26.63	26.67	25.93	26.42	198810
2008-01-31	26.28	27.73	26.11	27.46	406800
2008-02-01	27.14	28.14	27.14	28.08	407400
2008-02-04	28.09	28.46	27.75	28.30	275100
2008-02-05	28.17	28.20	27.39	27.42	187500
2008-02-06	27.70	27.70	27.14	27.18	202665
2008-02-07	27.19	27.94	27.05	27.79	212100
2008-02-08	27.89	28.13	27.84	28.06	226800
2008-02-11	28.07	28.23	27.14	27.27	319800
2008-02-12	27.33	27.79	27.27	27.49	185100
2008-02-13	27.50	27.54	27.27	27.53	208500
2008-02-14	27.50	27.50	27.09	27.17	170181
2008-02-15	27.21	27.21	26.56	26.93	177024
2008-02-19	27.20	27.52	26.72	27.24	359100
2008-02-20	27.23	27.23	25.64	25.75	753600
2008-02-21	27.11	27.16	22.40	24.42	3114729
2008-02-22	24.97	25.61	24.25	25.55	1222665
2008-02-25	25.42	25.65	24.35	24.68	906900
2008-02-26	24.65	25.01	24.55	24.84	700650
2008-02-27	24.71	24.83	24.12	24.37	525900
2008-02-28	24.33	24.50	23.95	24.39	473100
2008-02-29	24.56	24.56	23.48	23.87	917262
2008-03-03	23.80	23.83	23.43	23.65	589404
2008-03-04	23.67	24.08	23.65	23.85	782565
2008-03-05	23.92	24.05	23.65	24.02	625800
2008-03-06	24.22	24.22	23.84	23.93	381549
2008-03-07	23.85	24.05	23.76	24.00	389100
2008-03-10	24.05	24.10	23.42	23.65	607800
2008-03-11	23.73	24.17	23.73	24.17	226050
2008-03-12	24.25	24.81	24.13	24.56	338700
2008-03-13	24.47	25.17	24.31	25.01	254100
2008-03-14	25.00	25.24	24.83	25.13	437100
2008-03-17	24.99	25.09	24.69	24.92	446424
2008-03-18	25.08	25.75	24.97	25.62	574800
2008-03-19	25.52	26.51	25.52	26.29	912000
2008-03-20	26.23	26.50	25.82	26.42	809043
2008-03-24	26.47	27.87	26.43	27.55	806400
2008-03-25	27.33	28.01	27.00	27.04	887373
2008-03-26	26.90	27.44	26.66	26.97	307500
2008-03-27	26.97	27.12	26.80	26.88	348900
2008-03-28	26.88	27.01	26.58	26.60	219000
2008-03-31	26.58	27.48	26.11	27.37	661800
2008-04-01	27.71	27.83	27.12	27.28	356700
2008-04-02	27.08	27.33	26.64	27.00	245388
2008-04-03	26.92	27.78	26.31	27.25	484500
2008-04-04	27.17	27.46	26.97	27.42	390318
2008-04-07	27.47	27.50	26.94	27.29	340215
2008-04-08	27.18	27.30	26.76	27.19	301500
2008-04-09	27.15	27.65	27.02	27.40	421800
2008-04-10	27.28	27.57	26.93	27.55	334794
2008-04-11	27.45	27.48	26.93	26.95	261000
2008-04-14	27.05	27.05	26.46	26.49	266010
2008-04-15	26.59	26.73	26.39	26.48	387645
2008-04-16	27.00	27.50	27.00	27.42	484239
2008-04-17	27.50	27.60	27.30	27.48	508890
2008-04-18	27.93	27.93	27.44	27.58	445446
2008-04-21	27.60	27.96	27.60	27.85	417831
2008-04-22	27.52	27.98	27.11	27.11	375225
2008-04-23	27.28	28.00	27.08	27.97	324531
2008-04-24	27.97	28.88	27.85	28.80	504231
2008-04-25	28.67	29.82	28.67	29.47	930258
2008-04-28	30.49	30.49	28.45	28.55	396098
2008-04-29	27.25	28.53	24.06	24.93	2071479
2008-04-30	26.39	26.39	24.92	24.95	1348286
2008-05-01	26.21	26.21	24.57	25.07	851553
2008-05-02	25.02	26.92	25.02	26.53	809015
2008-05-05	26.44	27.84	26.02	27.44	801386
2008-05-06	27.45	27.45	26.82	26.96	296039
2008-05-07	27.19	27.19	26.45	26.45	156578
2008-05-08	26.63	26.82	26.12	26.26	253484
2008-05-09	26.01	26.30	25.95	26.22	189110
2008-05-12	26.38	26.38	25.90	26.31	306098
2008-05-13	26.20	26.45	25.71	25.97	300220
2008-05-14	25.83	26.03	25.48	25.92	408948
2008-05-15	26.17	26.40	25.67	26.36	206709
2008-05-16	26.59	26.59	25.99	26.47	227289
2008-05-19	26.73	27.29	26.35	26.63	401173
2008-05-20	26.40	26.77	26.39	26.57	169995
2008-05-21	26.71	26.85	26.30	26.30	320535
2008-05-22	26.30	26.68	26.30	26.67	178480
2008-05-23	26.52	26.84	26.52	26.76	164933
2008-05-27	26.57	27.17	26.53	27.17	178562
2008-05-28	27.10	27.25	27.09	27.21	128752
2008-05-29	27.24	27.77	27.18	27.49	236911
2008-05-30	27.92	27.99	26.94	27.57	350951
2008-06-02	27.09	27.33	25.74	25.98	1256430
2008-06-03	26.23	26.49	25.83	26.10	375590
2008-06-04	25.99	26.17	25.75	26.14	280058
2008-06-05	26.03	26.65	26.03	26.65	141010
2008-06-06	26.40	26.64	25.75	25.83	524965
2008-06-09	25.80	25.93	25.39	25.58	780724
2008-06-10	25.43	25.71	25.13	25.35	685381
2008-06-11	25.35	25.51	25.00	25.02	459681
2008-06-12	25.22	25.33	25.06	25.09	155509
2008-06-13	25.12	25.66	24.80	25.54	262875
2008-06-16	25.25	25.69	25.25	25.68	88812
2008-06-17	25.53	25.67	25.18	25.61	489840
2008-06-18	25.53	25.74	25.07	25.62	324713
2008-06-19	25.76	25.77	25.39	25.57	215013
2008-06-20	25.38	25.71	24.84	24.85	300807
2008-06-23	25.03	25.33	24.81	24.96	220921
2008-06-24	25.13	25.13	24.36	24.38	216588
2008-06-25	24.52	24.98	24.52	24.86	217128
2008-06-26	24.80	25.85	24.12	25.83	854948
2008-06-27	25.88	27.43	25.82	26.39	1141156
2008-06-30	25.30	27.22	25.30	27.13	800565
2008-07-01	26.80	26.93	26.20	26.33	387007
2008-07-02	26.34	26.50	25.84	25.97	267163
2008-07-03	25.80	26.13	25.41	25.77	239293
2008-07-07	25.92	26.14	25.59	25.83	453946
2008-07-08	25.59	26.15	25.55	26.15	300953
2008-07-09	26.44	26.84	26.17	26.22	488990
2008-07-10	26.00	26.44	25.68	25.97	260526
2008-07-11	25.95	25.95	24.07	24.60	731941
2008-07-14	24.91	25.07	24.41	24.70	219428
2008-07-15	24.57	24.59	23.63	23.90	346762
2008-07-16	24.27	25.22	24.14	25.10	478476
2008-07-17	24.94	25.84	24.94	25.60	329208
2008-07-18	25.70	25.78	25.08	25.22	185401
2008-07-21	25.33	25.54	24.87	25.11	253574
2008-07-22	25.08	25.92	25.07	25.65	248586
2008-07-23	25.84	25.84	25.46	25.66	224744
2008-07-24	25.82	25.85	25.48	25.81	230971
2008-07-25	25.82	25.82	25.41	25.59	354333
2008-07-28	25.67	25.83	25.48	25.72	138693
2008-07-29	25.64	25.94	25.64	25.89	201810
2008-07-30	26.08	26.43	26.02	26.37	217477
2008-07-31	26.62	26.62	25.96	26.11	246166
2008-08-01	26.28	26.60	25.98	26.45	131664
2008-08-04	26.45	27.74	26.45	27.23	375336
2008-08-05	27.17	27.42	26.26	26.45	441938
2008-08-06	26.53	26.56	25.98	26.42	343805
2008-08-07	26.49	26.56	26.13	26.24	430941
2008-08-08	27.62	28.09	26.30	27.87	1005218
2008-08-11	27.94	28.23	27.73	27.98	555557
2008-08-12	27.89	27.96	27.39	27.55	292816
2008-08-13	26.22	27.57	25.97	27.36	367237
2008-08-14	26.98	27.97	26.90	27.97	159447
2008-08-15	28.00	28.12	27.44	28.02	181964
2008-08-18	28.20	28.20	27.35	27.70	144332
2008-08-19	27.44	27.80	26.78	26.96	451035
2008-08-20	27.07	27.55	26.85	27.54	160672
2008-08-21	27.29	27.60	27.18	27.31	164441
2008-08-22	27.54	27.54	27.16	27.35	156471
2008-08-25	27.20	27.34	26.73	26.89	127153
2008-08-26	26.92	27.12	26.14	26.48	206451
2008-08-27	26.66	27.06	26.32	26.95	178188
2008-08-28	27.05	27.14	26.74	26.88	106212
2008-08-29	26.80	26.84	26.41	26.46	122783
2008-09-02	26.46	26.47	25.39	25.54	285384
2008-09-03	25.43	25.79	25.37	25.76	318778
2008-09-04	25.70	25.75	24.66	24.79	445427
2008-09-05	24.91	24.94	24.49	24.68	274886
2008-09-08	24.83	24.93	23.91	24.04	557767
2008-09-09	23.82	24.81	23.82	24.09	1118684
2008-09-10	24.01	24.67	23.83	23.99	347559
2008-09-11	23.85	24.16	23.75	24.10	226164
2008-09-12	24.00	24.73	23.91	24.64	206438
2008-09-15	23.60	24.59	23.57	24.20	287997
2008-09-16	24.19	24.19	23.28	23.30	610006
2008-09-17	24.84	24.84	21.54	21.78	1101919
2008-09-18	22.23	23.18	21.36	22.93	946731
2008-09-19	22.53	26.50	22.49	24.37	467964
2008-09-22	21.96	24.16	21.96	24.02	182318
2008-09-23	24.20	24.65	23.96	24.14	181694
2008-09-24	23.90	24.26	23.70	23.86	264328
2008-09-25	23.72	24.29	23.72	24.07	251631
2008-09-26	23.42	23.81	23.16	23.27	352834
2008-09-29	23.00	23.40	21.76	21.95	569662
2008-09-30	22.15	23.41	22.15	23.36	589882
2008-10-01	22.86	23.41	22.62	22.75	792437
2008-10-02	22.52	22.52	21.13	21.55	1096209
2008-10-03	21.80	21.99	21.46	21.78	764714
2008-10-06	21.23	21.26	19.79	20.69	1245862
2008-10-07	20.96	21.25	20.49	20.73	855463
2008-10-08	20.40	20.74	19.43	19.46	599127
2008-10-09	20.36	20.49	19.01	19.29	537675
2008-10-10	19.06	20.34	18.05	19.68	893215
2008-10-13	20.35	21.20	20.00	21.15	611342
2008-10-14	22.23	22.46	21.15	21.24	720092
2008-10-15	21.29	21.36	19.23	19.30	509037
2008-10-16	19.40	19.95	18.87	19.75	661192
2008-10-17	19.50	19.99	19.12	19.31	476709
2008-10-20	20.86	20.86	20.00	20.61	456233
2008-10-21	20.51	20.60	19.76	19.81	285940
2008-10-22	19.55	19.55	18.16	18.38	878156
2008-10-23	17.90	18.27	17.32	17.84	1177040
2008-10-24	16.66	17.49	15.97	17.25	1492517
2008-10-27	17.10	17.58	16.71	16.95	996164
2008-10-28	17.40	18.33	16.84	18.26	1139274
2008-10-29	18.40	19.51	17.92	19.13	1732972
2008-10-30	19.85	19.93	18.09	18.18	1190700
2008-10-31	17.54	18.60	17.50	18.57	1484770
2008-11-03	18.71	19.63	18.56	19.45	494105
2008-11-04	19.68	20.83	19.45	20.45	398491
2008-11-05	19.89	20.98	19.89	20.11	373672
2008-11-06	19.90	20.26	18.93	19.07	564033
2008-11-07	19.11	19.42	18.50	18.65	506340
2008-11-10	19.11	19.22	18.47	18.60	968199
2008-11-11	18.55	18.62	17.45	18.37	1210065
2008-11-12	18.00	18.09	17.79	17.95	1060499
2008-11-13	17.93	18.82	17.05	18.81	1099742
2008-11-14	18.54	18.67	18.11	18.21	547709
2008-11-17	18.47	18.47	17.93	18.05	295889
2008-11-18	18.04	18.25	16.89	17.25	1025357
2008-11-19	17.27	17.74	16.93	17.10	851439
2008-11-20	16.72	17.33	16.44	16.59	759531
2008-11-21	16.88	17.33	16.29	16.64	1636276
2008-11-24	16.90	18.19	16.68	17.94	1175252
2008-11-25	18.44	18.74	17.37	17.84	504175
2008-11-26	17.94	18.18	17.27	18.11	449653
2008-11-28	18.16	18.95	17.87	18.67	246265
2008-12-01	18.15	18.62	17.76	17.80	501250
2008-12-02	18.00	18.15	16.84	17.12	659409
2008-12-03	16.90	18.15	16.90	18.13	765904
2008-12-04	18.00	18.25	17.30	17.48	582220
2008-12-05	17.56	17.85	16.90	17.61	603809
2008-12-08	18.00	19.17	17.94	19.10	406999
2008-12-09	19.21	19.69	18.93	19.43	835062
2008-12-10	19.55	20.53	19.38	20.32	592713
2008-12-11	20.92	21.50	20.48	21.02	648370
2008-12-12	20.51	21.68	20.50	21.60	969432
2008-12-15	21.62	22.98	20.86	21.94	1090828
2008-12-16	22.02	22.39	21.33	22.16	864032
2008-12-17	22.10	22.26	21.84	22.08	540766
2008-12-18	21.95	22.57	21.64	22.23	619028
2008-12-19	22.14	22.69	20.92	22.52	899127
2008-12-22	22.57	22.57	19.89	19.90	1664277
2008-12-23	20.33	20.67	19.77	19.99	631683
2008-12-24	20.09	20.40	19.93	20.10	821180
2008-12-26	20.08	20.31	20.00	20.26	45461
2008-12-29	20.32	20.58	19.98	20.50	350476
2008-12-30	20.85	21.79	20.60	21.75	440633
2008-12-31	21.75	21.81	21.08	21.42	249650
2009-01-02	21.38	21.50	20.92	21.13	430389
2009-01-05	21.47	21.75	21.03	21.55	535668
2009-01-06	22.64	22.64	21.57	21.85	437016
2009-01-07	21.91	22.32	21.29	21.44	578788
2009-01-08	21.44	21.55	20.96	21.10	520593
2009-01-09	21.34	21.34	20.05	20.50	486720
2009-01-12	20.16	20.37	19.85	20.00	346582
2009-01-13	19.85	20.00	19.34	19.67	398711
2009-01-14	19.80	19.80	18.12	18.18	565641
2009-01-15	18.72	18.72	18.00	18.34	690181
2009-01-16	18.62	18.67	17.83	18.20	584009
2009-01-20	18.13	18.13	17.21	17.26	786150
2009-01-21	17.64	19.11	17.38	18.84	964839
2009-01-22	18.85	18.85	17.85	18.18	446606
2009-01-23	17.83	18.42	17.50	18.19	384517
2009-01-26	18.38	18.73	18.20	18.41	645017
2009-01-27	18.39	18.66	18.12	18.20	312307
2009-01-28	18.56	18.89	18.29	18.70	395206
2009-01-29	18.72	18.77	18.21	18.64	281461
2009-01-30	18.64	18.79	18.15	18.36	428170
2009-02-02	18.25	18.25	17.43	17.56	514526
2009-02-03	17.82	17.91	17.43	17.62	552684
2009-02-04	18.17	18.81	17.65	18.45	466556
2009-02-05	18.35	18.99	18.28	18.94	232621
2009-02-06	18.78	19.72	18.70	19.45	329993
2009-02-09	19.49	19.61	18.89	19.13	294793
2009-02-10	19.09	19.22	18.40	18.59	342151
2009-02-11	18.59	18.74	18.30	18.70	237778
2009-02-12	18.61	18.64	17.81	18.19	608035
2009-02-13	18.34	18.44	17.44	17.60	740736
2009-02-17	17.44	17.71	16.41	17.29	936175
2009-02-18	17.45	19.20	17.43	18.46	1160209
2009-02-19	18.52	20.38	18.52	20.20	945011
2009-02-20	20.01	20.61	19.01	19.43	1341201
2009-02-23	19.04	19.04	15.99	16.80	2830838
2009-02-24	16.72	16.77	15.83	16.08	1092223
2009-02-25	16.22	16.32	14.81	15.25	1522300
2009-02-26	17.19	17.19	15.57	15.61	1234004
2009-02-27	16.17	16.17	14.77	15.05	586465
2009-03-02	15.44	15.44	13.99	14.14	1151976
2009-03-03	14.36	14.75	14.00	14.63	826291
2009-03-04	14.65	15.22	14.16	14.69	782245
2009-03-05	14.53	14.73	14.45	14.50	567696
2009-03-06	14.86	15.00	14.23	14.39	633545
2009-03-09	14.50	14.62	14.00	14.21	456977
2009-03-10	14.76	15.07	14.51	14.92	981285
2009-03-11	14.98	15.41	14.83	15.32	871142
2009-03-12	15.34	15.75	15.26	15.66	648379
2009-03-13	15.69	15.86	15.58	15.80	631460
2009-03-16	15.80	16.43	15.66	16.27	636756
2009-03-17	16.28	17.14	16.13	17.02	517091
2009-03-18	16.98	18.31	16.76	18.08	698272
2009-03-19	18.61	18.61	17.50	17.82	628590
2009-03-20	17.75	18.41	17.49	17.50	772310
2009-03-23	17.82	18.61	17.65	18.60	511264
2009-03-24	18.54	19.24	18.11	19.09	554626
2009-03-25	19.21	19.45	18.17	18.53	432483
2009-03-26	18.71	19.40	18.39	18.87	490745
2009-03-27	18.71	18.71	17.68	17.80	355696
2009-03-30	17.89	19.25	17.50	19.15	929285
2009-03-31	18.76	19.06	17.73	18.59	718988
2009-04-01	18.50	19.21	18.27	19.11	850228
2009-04-02	19.26	20.15	19.03	19.53	943507
2009-04-03	19.69	20.68	19.53	20.48	552001
2009-04-06	20.39	20.74	20.19	20.67	865886
2009-04-07	20.20	21.03	20.20	20.89	727373
2009-04-08	20.81	21.34	20.58	20.85	1005296
2009-04-09	21.12	21.52	20.97	21.30	369970
2009-04-13	21.23	21.87	20.90	21.81	505956
2009-04-14	21.38	22.17	21.38	22.01	626343
2009-04-15	21.83	22.23	21.53	22.02	717433
2009-04-16	22.21	22.54	21.89	22.45	693888
2009-04-17	22.19	22.20	20.97	21.26	1038439
2009-04-20	21.27	21.50	19.82	20.92	766818
2009-04-21	20.94	21.04	20.00	20.74	657819
2009-04-22	20.70	21.97	20.52	21.68	671595
2009-04-23	21.70	21.90	21.21	21.88	621731
2009-04-24	21.97	22.20	21.75	22.14	756064
2009-04-27	22.00	22.30	21.73	21.88	359695
2009-04-28	21.76	21.97	21.19	21.35	468237
2009-04-29	22.07	22.13	21.67	21.91	497019
2009-04-30	21.94	22.54	21.80	22.40	587993
2009-05-01	22.54	24.10	22.44	23.65	941715
2009-05-04	23.63	24.21	23.31	23.94	916090
2009-05-05	24.00	26.42	23.75	24.47	2184783
2009-05-06	25.35	25.42	23.76	23.92	704146
2009-05-07	24.25	24.63	23.92	24.46	803352
2009-05-08	25.43	25.43	23.87	23.92	640980
2009-05-11	23.25	24.51	23.19	24.45	487124
2009-05-12	23.95	24.50	23.95	24.27	331763
2009-05-13	23.86	23.93	22.65	23.02	534391
2009-05-14	23.07	23.87	22.72	23.63	241482
2009-05-15	23.37	23.78	23.08	23.21	720142
2009-05-18	23.40	24.46	23.25	24.40	361027
2009-05-19	24.57	25.30	24.30	25.01	828375
2009-05-20	25.00	25.23	24.29	24.50	534149
2009-05-21	24.57	25.00	24.18	24.50	362590
2009-05-22	24.97	25.13	24.37	25.03	136341
2009-05-26	24.90	25.96	24.75	25.44	340347
2009-05-27	25.16	25.63	25.00	25.48	399409
2009-05-28	24.39	24.61	22.29	22.91	1710655
2009-05-29	23.31	24.31	22.74	22.90	1551942
2009-06-01	24.09	24.09	22.96	23.03	852235
2009-06-02	22.92	23.47	22.72	23.41	590612
2009-06-03	23.55	23.71	22.42	22.67	606342
2009-06-04	22.96	22.96	22.30	22.55	438070
2009-06-05	22.74	22.74	22.13	22.30	393622
2009-06-08	22.25	22.62	21.80	22.27	536149
2009-06-09	22.70	22.89	22.43	22.62	474085
2009-06-10	22.88	24.21	22.36	23.75	823300
2009-06-11	23.67	24.26	23.45	23.99	520515
2009-06-12	23.63	24.04	23.50	23.89	308993
2009-06-15	23.34	23.75	23.11	23.26	360410
2009-06-16	23.27	23.42	22.15	22.34	393120
2009-06-17	22.49	22.55	21.87	22.45	338337
2009-06-18	22.34	22.89	22.25	22.48	555334
2009-06-19	22.53	23.57	22.31	23.29	367590
2009-06-22	24.34	24.34	22.68	22.71	318517
2009-06-23	22.97	22.97	21.79	22.22	322120
2009-06-24	22.36	23.61	22.18	23.14	381071
2009-06-25	22.95	23.45	22.80	23.37	259073
2009-06-26	23.60	23.60	22.76	23.04	350583
2009-06-29	23.29	23.55	23.12	23.52	291666
2009-06-30	23.52	23.53	23.25	23.45	227574
2009-07-01	23.39	23.50	23.09	23.11	361688
2009-07-02	23.25	23.62	23.02	23.42	503014
2009-07-06	23.25	24.17	22.95	23.08	531628
2009-07-07	22.85	23.29	22.85	22.96	441710
2009-07-08	23.66	23.66	22.92	23.02	722606
2009-07-09	23.11	23.45	22.62	23.24	322637
2009-07-10	23.12	23.15	22.76	23.06	95283
2009-07-13	22.92	23.11	22.59	22.96	283731
2009-07-14	22.97	23.79	22.97	23.40	405342
2009-07-15	23.69	24.32	23.50	23.95	562169
2009-07-16	23.78	24.43	23.43	24.19	373415
2009-07-17	24.07	24.10	23.60	23.82	144827
2009-07-20	24.11	24.70	24.02	24.68	299706
2009-07-21	25.00	25.52	24.90	25.20	406733
2009-07-22	24.94	25.44	24.83	24.95	141229
2009-07-23	24.83	25.21	24.69	25.09	167367
2009-07-24	24.86	25.25	24.67	25.07	273287
2009-07-27	25.00	25.00	24.61	24.68	191065
2009-07-28	24.59	24.70	23.75	24.05	656493
2009-07-29	24.04	24.31	23.72	23.93	267312
2009-07-30	24.13	24.30	23.80	23.83	419893
2009-07-31	24.14	24.56	23.77	24.00	356222
2009-08-03	24.33	24.33	22.55	23.67	432293
2009-08-04	23.94	25.00	23.74	24.58	611215
2009-08-05	24.68	24.68	24.08	24.20	211726
2009-08-06	24.30	24.85	23.93	24.82	617704
2009-08-07	25.87	26.81	25.03	25.68	1757949
2009-08-10	25.60	26.28	25.60	26.04	346547
2009-08-11	25.66	26.07	25.63	25.80	465973
2009-08-12	25.62	25.81	25.05	25.38	521114
2009-08-13	25.28	25.35	24.88	25.13	403573
2009-08-14	24.92	25.13	24.65	24.91	144896
2009-08-17	24.51	24.64	24.01	24.27	262510
2009-08-18	24.25	25.22	23.85	24.53	311619
2009-08-19	24.25	24.47	24.00	24.47	176781
2009-08-20	24.36	24.76	24.25	24.76	280466
2009-08-21	24.73	25.11	24.62	24.87	379008
2009-08-24	24.89	25.37	24.71	25.32	357100
2009-08-25	25.22	25.71	25.16	25.24	318955
2009-08-26	25.09	25.72	25.03	25.49	810142
2009-08-27	25.40	25.59	25.04	25.53	136368
2009-08-28	25.74	25.75	25.36	25.51	338594
2009-08-31	25.38	25.61	24.79	25.06	144910
2009-09-01	24.75	25.42	24.36	24.45	312028
2009-09-02	24.54	24.71	24.09	24.19	268245
2009-09-03	24.18	24.46	23.97	24.26	387974
2009-09-04	24.20	24.31	23.82	24.04	588185
2009-09-08	24.20	24.68	23.95	24.50	687367
2009-09-09	24.41	24.59	24.25	24.44	220276
2009-09-10	24.40	24.74	24.09	24.63	197776
2009-09-11	24.79	25.00	24.43	24.60	175665
2009-09-14	24.59	24.66	24.35	24.53	267012
2009-09-15	24.40	24.97	24.31	24.84	235599
2009-09-16	24.98	25.37	24.59	25.29	298683
2009-09-17	25.18	25.50	25.11	25.30	165440
2009-09-18	25.27	25.50	25.21	25.34	147572
2009-09-21	24.95	25.16	24.66	24.99	131971
2009-09-22	25.17	25.21	24.70	24.77	186413
2009-09-23	24.76	26.25	24.73	25.86	1187477
2009-09-24	25.86	25.99	24.85	25.26	537844
2009-09-25	25.09	25.38	24.73	24.97	219714
2009-09-28	24.90	25.56	24.78	25.42	187587
2009-09-29	25.41	25.59	25.21	25.46	117819
2009-09-30	25.80	25.83	24.48	24.54	512193
2009-10-01	24.65	24.81	23.16	23.25	771796
2009-10-02	23.01	23.29	22.53	22.93	589528
2009-10-05	23.09	23.37	22.62	23.31	382601
2009-10-06	23.34	23.65	23.23	23.30	204168
2009-10-07	23.64	24.17	23.01	23.46	368053
2009-10-08	23.70	23.83	23.37	23.58	414349
2009-10-09	23.69	23.98	23.50	23.87	182281
2009-10-12	24.07	24.07	23.23	23.35	128174
2009-10-13	23.33	24.09	23.32	23.88	425126
2009-10-14	24.00	24.00	23.30	23.63	313911
2009-10-15	23.74	23.77	23.35	23.55	433271
2009-10-16	23.58	23.65	23.23	23.48	363905
2009-10-19	23.58	23.63	22.79	23.34	919804
2009-10-20	23.38	23.48	23.19	23.45	537311
2009-10-21	23.84	23.98	23.34	23.59	506732
2009-10-22	23.43	24.13	23.29	24.02	748233
2009-10-23	24.19	24.50	23.50	23.64	476957
2009-10-26	23.57	24.02	23.10	23.25	713662
2009-10-27	23.30	23.42	22.71	22.82	662140
2009-10-28	22.71	22.79	22.05	22.11	855772
2009-10-29	22.28	22.48	22.14	22.33	352822
2009-10-30	22.72	23.04	21.79	21.92	1104157
2009-11-02	21.86	22.50	21.63	22.33	744051
2009-11-03	21.98	22.70	21.16	22.63	1651915
2009-11-04	23.42	24.67	23.15	23.61	1279117
2009-11-05	23.90	24.27	23.49	24.17	648516
2009-11-06	23.92	24.46	23.81	24.46	309939
2009-11-09	24.73	25.25	24.46	25.17	618011
2009-11-10	25.13	25.62	25.05	25.62	1128357
2009-11-11	25.69	25.69	25.19	25.37	841783
2009-11-12	25.07	25.41	24.84	25.02	247226
2009-11-13	25.09	25.10	24.64	24.80	292142
2009-11-16	25.00	25.00	24.68	24.81	293675
2009-11-17	24.64	24.79	24.58	24.64	282970
2009-11-18	24.60	24.99	24.21	24.28	527447
2009-11-19	24.28	24.33	24.00	24.17	248090
2009-11-20	24.06	24.27	23.99	24.16	144246
2009-11-23	24.38	24.70	24.34	24.64	207267
2009-11-24	24.68	24.72	24.06	24.15	528037
2009-11-25	24.53	24.53	24.19	24.24	268854
2009-11-27	23.55	24.32	23.39	24.20	87447
2009-11-30	24.06	24.33	23.72	23.82	338594
2009-12-01	24.00	24.31	23.89	24.12	159348
2009-12-02	24.09	24.71	24.09	24.65	220445
2009-12-03	24.60	24.74	24.18	24.24	216639
2009-12-04	24.77	24.77	24.15	24.52	245366
2009-12-07	24.40	24.70	24.28	24.29	349390
2009-12-08	24.38	24.39	23.68	24.00	457779
2009-12-09	23.19	23.65	23.19	23.54	595781
2009-12-10	23.55	23.75	23.18	23.32	404807
2009-12-11	23.40	23.51	23.28	23.36	286984
2009-12-14	23.48	23.63	22.81	22.99	765605
2009-12-15	22.99	23.20	22.55	22.60	744989
2009-12-16	22.66	22.91	22.59	22.84	221416
2009-12-17	22.77	22.80	22.50	22.78	425626
2009-12-18	22.85	23.27	22.72	23.17	1186199
2009-12-21	23.40	23.54	22.51	22.71	870392
2009-12-22	22.75	22.93	22.52	22.60	589019
2009-12-23	22.60	22.76	22.34	22.68	593548
2009-12-24	22.79	22.88	22.44	22.85	235148
2009-12-28	22.99	23.19	22.50	22.66	276431
2009-12-29	22.81	22.92	22.70	22.81	645757
2009-12-30	22.90	22.90	22.41	22.44	244841
2009-12-31	22.52	22.62	22.42	22.43	276933
2010-01-04	22.66	22.84	22.60	22.76	210148
2010-01-05	22.72	22.88	22.67	22.86	369753
2010-01-06	22.76	22.90	22.55	22.66	165984
2010-01-07	22.62	22.77	22.49	22.69	235867
2010-01-08	22.60	22.87	22.45	22.82	262966
2010-01-11	22.68	22.86	22.37	22.75	347111
2010-01-12	22.75	22.75	22.30	22.39	297970
2010-01-13	22.40	23.00	22.40	22.88	263581
2010-01-14	22.82	23.09	22.82	23.02	215738
2010-01-15	22.99	22.99	22.40	22.65	287484
2010-01-19	22.74	22.74	22.20	22.22	287892
2010-01-20	22.24	22.24	21.68	21.74	435053
2010-01-21	21.74	21.74	21.06	21.48	1025286
2010-01-22	21.23	21.53	21.02	21.20	907065
2010-01-25	21.32	21.33	20.93	21.17	935270
2010-01-26	21.17	21.17	20.93	21.00	280834
2010-01-27	21.00	21.15	20.80	21.12	448263
2010-01-28	21.08	21.33	20.96	21.18	448046
2010-01-29	21.26	21.59	20.95	21.02	553745
2010-02-01	20.99	21.15	20.65	20.98	462334
2010-02-02	20.98	21.23	20.86	21.07	215236
2010-02-03	20.97	21.06	20.85	20.87	131259
2010-02-04	20.81	20.81	20.23	20.39	664984
2010-02-05	20.42	20.45	20.01	20.37	610955
2010-02-08	20.25	20.47	19.85	20.00	677790
2010-02-09	20.21	20.21	19.52	19.66	863462
2010-02-10	19.59	19.80	19.22	19.80	696457
2010-02-11	19.88	20.09	19.59	19.80	583671
2010-02-12	19.81	19.87	19.58	19.79	407172
2010-02-16	20.28	20.66	19.76	20.26	298099
2010-02-17	20.14	20.30	19.92	20.00	1188846
2010-02-18	20.13	20.13	19.48	19.49	1224303
2010-02-19	19.49	19.62	19.35	19.42	916671
2010-02-22	19.55	19.89	19.41	19.73	875204
2010-02-23	19.76	20.03	19.76	19.99	564454
2010-02-24	19.90	20.73	19.90	20.65	434483
2010-02-25	20.69	20.98	20.50	20.98	243154
2010-02-26	20.95	21.11	20.64	20.97	222679
2010-03-01	20.85	21.08	20.44	20.73	517218
2010-03-02	21.01	21.25	20.40	21.25	1079609
2010-03-03	21.24	21.51	21.05	21.36	434433
2010-03-04	22.45	22.47	21.08	21.57	616374
2010-03-05	21.60	21.83	21.45	21.83	340490
2010-03-08	21.39	22.10	21.13	22.04	487316
2010-03-09	21.92	22.00	21.65	21.77	293758
2010-03-10	21.62	21.97	21.52	21.96	333508
2010-03-11	21.75	21.91	21.60	21.82	243425
2010-03-12	21.80	21.84	21.31	21.39	473526
2010-03-15	21.28	21.42	20.89	21.24	465281
2010-03-16	21.20	21.40	21.18	21.25	339844
2010-03-17	21.24	22.14	21.24	22.06	309236
2010-03-18	22.00	22.17	21.92	21.93	202613
2010-03-19	22.08	22.08	21.59	21.68	146390
2010-03-22	21.81	21.95	21.63	21.83	225060
2010-03-23	21.74	21.89	21.61	21.88	208301
2010-03-24	21.87	21.91	21.51	21.57	288131
2010-03-25	21.64	21.76	21.60	21.62	269575
2010-03-26	21.62	21.86	21.60	21.80	657558
2010-03-29	21.75	21.90	21.50	21.58	803968
2010-03-30	21.62	21.67	21.37	21.57	1337603
2010-03-31	21.42	21.85	21.06	21.53	579414
2010-04-01	21.52	21.88	21.43	21.83	402657
2010-04-05	21.77	21.99	21.76	21.92	224267
2010-04-06	21.93	21.97	21.81	21.85	195605
2010-04-07	21.94	21.94	21.46	21.65	235476
2010-04-08	21.56	21.58	21.32	21.52	124495
2010-04-09	21.58	21.95	21.50	21.67	155596
2010-04-12	21.58	21.91	21.56	21.82	117575
2010-04-13	21.72	21.91	21.52	21.63	144744
2010-04-14	21.71	22.53	21.69	22.30	420810
2010-04-15	22.09	22.88	21.97	22.75	399380
2010-04-16	22.52	22.80	22.41	22.46	288344
2010-04-19	22.35	22.44	22.10	22.40	182404
2010-04-20	22.51	22.92	22.41	22.74	370830
2010-04-21	22.54	23.25	22.45	22.62	380602
2010-04-22	22.44	22.83	22.44	22.81	172913
2010-04-23	22.90	23.06	22.78	22.95	219838
2010-04-26	22.90	23.39	22.72	22.79	313557
2010-04-27	22.77	23.65	22.77	22.83	445799
2010-04-28	22.85	23.35	22.66	22.84	209303
2010-04-29	22.95	23.30	22.84	23.00	236404
2010-04-30	23.16	23.94	22.92	23.40	559563
2010-05-03	23.38	23.86	23.04	23.23	729045
2010-05-04	22.39	22.39	21.65	22.07	1095369
2010-05-05	22.40	22.88	21.62	21.65	692343
2010-05-06	21.62	21.97	20.50	21.02	500923
2010-05-07	21.14	21.14	20.23	20.61	1481988
2010-05-10	21.78	22.15	21.21	21.29	403125
2010-05-11	21.29	21.37	21.06	21.16	367790
2010-05-12	21.24	21.61	21.06	21.14	636035
2010-05-13	21.15	21.63	21.11	21.58	380337
2010-05-14	21.51	21.64	20.88	21.06	240091
2010-05-17	21.13	21.16	20.83	21.16	257184
2010-05-18	21.28	21.43	20.53	20.59	675053
2010-05-19	20.66	20.68	20.15	20.60	533945
2010-05-20	20.21	20.41	19.80	20.30	744216
2010-05-21	20.19	20.97	20.07	20.40	457956
2010-05-24	20.32	20.51	20.27	20.30	226634
2010-05-25	19.81	20.25	19.68	20.05	579296
2010-05-26	20.29	20.43	19.93	19.94	264756
2010-05-27	20.14	20.42	20.01	20.14	338982
2010-05-28	20.13	20.63	20.07	20.38	358616
2010-06-01	20.23	20.76	20.10	20.12	540973
2010-06-02	20.27	20.29	19.95	20.29	455458
2010-06-03	20.40	20.63	20.32	20.44	292587
2010-06-04	20.14	20.25	19.81	19.85	279602
2010-06-07	19.85	19.96	19.65	19.73	551662
2010-06-08	19.87	20.19	19.71	20.15	289548
2010-06-09	20.14	20.68	20.14	20.46	258914
2010-06-10	20.59	20.86	20.18	20.76	365836
2010-06-11	20.53	21.15	20.53	21.03	253862
2010-06-14	21.03	21.30	20.96	20.99	112837
2010-06-15	21.16	21.20	20.88	20.99	146785
2010-06-16	20.92	21.08	20.73	20.78	273341
2010-06-17	20.80	20.86	20.60	20.75	204161
2010-06-18	20.78	20.87	20.39	20.48	267615
2010-06-21	20.65	20.75	19.99	20.06	449068
2010-06-22	20.14	20.22	19.86	19.92	334606
2010-06-23	20.06	20.06	19.50	19.53	384374
2010-06-24	19.51	19.69	18.87	18.99	672341
2010-06-25	18.95	19.29	18.78	19.05	403217
2010-06-28	19.09	19.18	18.85	19.02	212488
2010-06-29	18.80	18.88	18.55	18.61	916145
2010-06-30	18.52	18.67	17.96	18.22	902874
2010-07-01	18.17	18.51	18.17	18.34	481022
2010-07-02	18.44	18.96	18.25	18.80	557355
2010-07-06	19.32	19.32	18.34	18.47	497713
2010-07-07	18.48	18.76	18.30	18.74	361986
2010-07-08	18.86	18.97	18.81	18.84	202906
2010-07-09	18.87	20.22	18.45	20.08	898047
2010-07-12	20.07	20.53	19.93	20.01	398955
2010-07-13	20.18	20.67	20.10	20.50	567304
2010-07-14	20.25	20.34	18.17	18.78	3567323
2010-07-15	18.43	18.95	18.43	18.66	1730699
2010-07-16	17.70	18.37	17.17	18.29	5048143
2010-07-19	18.31	18.55	18.21	18.34	543018
2010-07-20	18.00	18.78	18.00	18.63	558881
2010-07-21	18.77	18.83	18.38	18.47	420118
2010-07-22	18.62	18.69	18.28	18.45	711651
2010-07-23	18.38	18.54	18.26	18.42	390021
2010-07-26	18.41	18.88	18.41	18.85	272741
2010-07-27	18.94	19.08	18.76	18.95	230520
2010-07-28	18.96	19.02	18.76	18.90	614510
2010-07-29	19.01	19.02	18.58	18.77	461996
2010-07-30	18.60	18.84	18.50	18.61	355398
2010-08-02	18.78	18.82	18.41	18.76	341101
2010-08-03	18.73	18.78	18.50	18.52	299859
2010-08-04	18.51	18.74	18.46	18.57	314735
2010-08-05	18.57	18.70	18.47	18.68	421681
2010-08-06	18.89	18.89	18.18	18.42	617875
2010-08-09	18.50	18.50	18.25	18.38	368312
2010-08-10	18.21	18.37	18.04	18.20	761874
2010-08-11	18.00	18.03	17.50	17.55	402843
2010-08-12	17.43	17.65	17.32	17.61	281513
2010-08-13	17.60	17.69	17.43	17.52	201938
2010-08-16	17.42	18.07	17.42	17.78	474610
2010-08-17	17.95	18.08	17.80	18.01	312419
2010-08-18	17.90	18.21	17.82	18.19	330325
2010-08-19	18.16	18.18	17.87	18.00	164182
2010-08-20	17.92	18.07	17.80	18.01	512495
2010-08-23	18.10	18.29	17.84	17.98	306661
2010-08-24	17.86	18.13	17.77	18.00	325133
2010-08-25	17.95	18.21	17.94	18.19	245992
2010-08-26	18.25	18.39	18.04	18.10	82474
2010-08-27	18.15	18.19	17.95	18.02	186301
2010-08-30	18.07	18.19	17.95	18.02	252308
2010-08-31	18.01	18.26	17.78	18.23	352996
2010-09-01	18.37	18.51	18.22	18.40	262017
2010-09-02	18.42	18.62	18.24	18.41	156363
2010-09-03	18.51	19.05	18.51	18.99	357349
2010-09-07	18.95	19.08	18.80	18.97	204927
2010-09-08	19.00	19.32	18.93	19.23	223589
2010-09-09	19.35	19.53	19.19	19.46	212284
2010-09-10	19.47	19.47	18.98	19.09	169299
2010-09-13	19.27	19.40	18.59	18.72	311944
2010-09-14	18.73	19.15	18.63	19.03	104705
2010-09-15	19.00	19.00	18.81	18.97	110389
2010-09-16	18.87	19.21	18.85	19.18	221653
2010-09-17	19.29	19.49	19.13	19.20	371184
2010-09-20	19.17	19.60	19.17	19.42	139778
2010-09-21	19.41	19.74	19.05	19.10	252813
2010-09-22	19.02	19.23	19.00	19.12	66287
2010-09-23	18.94	19.05	18.57	18.60	145410
2010-09-24	18.82	19.32	18.82	19.26	230213
2010-09-27	19.23	19.77	19.22	19.69	198476
2010-09-28	19.62	20.24	19.62	20.17	538665
2010-09-29	20.12	20.47	20.03	20.25	383278
2010-09-30	20.75	21.17	20.40	20.77	551770
2010-10-01	20.86	21.48	20.73	21.41	569520
2010-10-04	21.28	21.40	21.01	21.13	179142
2010-10-05	21.20	21.45	21.17	21.31	197135
2010-10-06	21.25	21.45	21.03	21.22	150381
2010-10-07	21.32	21.33	20.95	21.11	156100
2010-10-08	21.01	21.24	20.98	21.20	125031
2010-10-11	21.18	21.33	21.04	21.06	50356
2010-10-12	21.10	21.30	20.95	21.15	166487
2010-10-13	21.22	21.30	21.02	21.17	469113
2010-10-14	21.21	21.23	20.69	20.90	491187
2010-10-15	20.91	20.91	20.33	20.81	372043
2010-10-18	20.79	21.23	20.79	20.96	185774
2010-10-19	20.80	20.84	20.49	20.58	109005
2010-10-20	20.63	20.71	20.44	20.46	266473
2010-10-21	20.58	20.73	20.33	20.58	245841
2010-10-22	20.60	20.71	20.48	20.66	103916
2010-10-25	20.79	21.05	20.77	20.95	111835
2010-10-26	20.85	20.85	20.65	20.72	192175
2010-10-27	20.62	20.70	20.34	20.43	166799
2010-10-28	20.56	20.86	20.51	20.71	190137
2010-10-29	20.58	21.22	20.58	21.18	144864
2010-11-01	21.14	21.40	20.97	21.01	384333
2010-11-02	21.22	21.33	20.47	21.15	419387
2010-11-03	21.24	21.30	20.97	21.14	770984
2010-11-04	21.23	21.41	21.17	21.23	947113
2010-11-05	21.20	21.25	20.90	20.98	1629599
2010-11-08	20.81	20.87	20.68	20.75	171574
2010-11-09	20.65	20.80	20.46	20.61	211095
2010-11-10	20.60	20.78	20.26	20.45	213737
2010-11-11	20.38	20.56	20.22	20.34	312948
2010-11-12	20.21	20.34	19.99	20.01	182906
2010-11-15	20.01	20.25	19.92	20.01	234166
2010-11-16	19.97	20.01	19.58	19.72	357906
2010-11-17	19.62	19.86	19.57	19.63	565377
2010-11-18	19.75	20.12	19.69	19.97	207375
2010-11-19	19.95	19.98	19.73	19.94	282432
2010-11-22	19.83	20.08	19.72	19.96	372202
2010-11-23	19.85	20.04	19.67	19.85	196131
2010-11-24	19.97	20.15	19.86	20.05	512146
2010-11-26	19.83	20.11	19.80	19.95	96741
2010-11-29	19.81	19.90	19.63	19.80	264421
2010-11-30	19.56	20.10	19.55	20.02	308035
2010-12-01	20.36	20.36	19.87	20.26	609109
2010-12-02	20.31	20.49	20.29	20.38	278009
2010-12-03	20.38	20.38	20.09	20.17	285318
2010-12-06	20.11	20.55	20.07	20.48	386496
2010-12-07	20.62	20.82	20.54	20.69	239725
2010-12-08	20.71	20.82	20.61	20.71	184202
2010-12-09	20.72	20.79	20.48	20.53	155664
2010-12-10	20.44	20.66	20.05	20.43	232138
2010-12-13	20.46	20.72	20.40	20.64	634591
2010-12-14	20.70	20.83	20.50	20.76	515880
2010-12-15	20.77	21.13	20.58	20.93	367274
2010-12-16	20.87	21.25	20.77	21.18	417058
2010-12-17	21.06	21.31	20.89	21.19	1179604
2010-12-20	21.18	21.48	21.00	21.46	461963
2010-12-21	21.44	21.69	21.39	21.65	261185
2010-12-22	21.67	22.06	21.62	22.00	264735
2010-12-23	22.06	22.21	21.97	22.13	248842
2010-12-27	21.95	22.86	21.83	22.68	266166
2010-12-28	22.62	22.96	22.56	22.91	173755
2010-12-29	22.80	23.26	22.68	23.26	264119
2010-12-30	23.28	23.75	23.26	23.60	415293
2010-12-31	23.67	23.72	22.97	23.05	224678
2011-01-03	23.25	23.53	23.02	23.16	278423
2011-01-04	23.12	23.51	23.08	23.42	431459
2011-01-05	23.34	23.77	23.20	23.72	255920
2011-01-06	23.57	23.60	23.26	23.56	190406
2011-01-07	23.46	24.00	23.31	24.00	285648
2011-01-10	23.93	24.16	23.74	24.12	206806
2011-01-11	24.69	25.23	24.22	24.37	928763
2011-01-12	24.62	25.33	24.60	25.03	416819
2011-01-13	24.99	25.16	24.87	25.13	412694
2011-01-14	25.06	25.57	24.82	25.45	505785
2011-01-18	25.18	25.37	24.62	25.14	376164
2011-01-19	25.08	25.20	24.16	24.28	471843
2011-01-20	24.09	24.52	23.80	24.33	227471
2011-01-21	24.45	24.85	24.45	24.61	124263
2011-01-24	24.43	24.95	24.29	24.95	201184
2011-01-25	24.78	25.01	24.72	24.84	261831
2011-01-26	24.83	25.17	24.80	25.17	522924
2011-01-27	25.00	25.19	25.00	25.15	340367
2011-01-28	25.14	25.17	24.70	25.00	486246
2011-01-31	24.96	25.06	24.85	24.93	480858
2011-02-01	25.06	25.31	24.84	25.31	555207
2011-02-02	25.22	25.37	25.14	25.17	275204
2011-02-03	25.10	25.29	25.00	25.21	189124
2011-02-04	25.21	25.27	25.08	25.27	196750
2011-02-07	25.25	25.89	25.24	25.83	270822
2011-02-08	25.72	25.90	25.62	25.85	139574
2011-02-09	25.82	25.98	25.82	25.87	172370
2011-02-10	25.74	26.12	25.74	25.88	547767
2011-02-11	25.87	26.03	25.82	25.85	384986
2011-02-14	25.81	25.91	25.64	25.83	265934
2011-02-15	25.75	25.91	25.66	25.79	211858
2011-02-16	25.73	26.05	25.67	26.04	1000815
2011-02-17	26.09	26.10	25.75	26.05	211945
2011-02-18	26.05	26.37	25.92	26.35	664369
2011-02-22	26.26	26.49	25.86	26.44	340484
2011-02-23	26.50	26.50	26.17	26.43	615531
2011-02-24	26.18	26.50	25.55	25.84	1523231
2011-02-25	25.68	26.00	24.41	25.29	1620899
2011-02-28	25.53	25.58	25.07	25.50	443660
2011-03-01	25.54	25.78	25.41	25.52	288693
2011-03-02	25.48	25.94	25.44	25.89	387916
2011-03-03	25.78	26.02	25.54	25.91	426386
2011-03-04	26.09	26.09	25.17	25.38	298224
2011-03-07	25.37	25.37	24.45	24.60	430627
2011-03-08	24.64	24.99	24.55	24.79	216004
2011-03-09	24.80	24.90	24.62	24.85	178210
2011-03-10	24.82	24.87	24.37	24.52	179631
2011-03-11	24.25	24.54	24.01	24.46	165001
2011-03-14	24.29	24.51	24.20	24.46	160076
2011-03-15	23.76	25.00	23.76	24.88	371672
2011-03-16	24.75	25.43	24.69	25.35	337339
2011-03-17	25.41	25.64	25.18	25.29	274529
2011-03-18	25.42	25.92	25.16	25.81	496745
2011-03-21	26.13	26.25	25.92	26.13	311626
2011-03-22	26.23	26.26	26.00	26.20	129136
2011-03-23	26.17	26.23	25.96	26.16	189290
2011-03-24	26.23	26.28	25.78	25.81	1319573
2011-03-25	25.93	25.95	25.46	25.75	604001
2011-03-28	26.00	26.27	25.84	26.17	953800
2011-03-29	26.12	27.58	26.09	27.49	1229111
2011-03-30	27.55	28.21	27.55	28.01	338591
2011-03-31	28.05	28.25	27.69	28.15	218684
2011-04-01	28.27	28.58	28.05	28.52	522220
2011-04-04	28.63	28.69	28.41	28.54	277252
2011-04-05	28.48	28.94	28.37	28.44	453162
2011-04-06	28.22	28.23	27.38	27.72	771081
2011-04-07	27.72	27.90	27.26	27.30	221791
2011-04-08	27.41	27.69	27.29	27.56	402374
2011-04-11	27.52	27.62	27.36	27.50	301596
2011-04-12	27.46	27.58	27.36	27.50	341897
2011-04-13	27.64	27.77	27.47	27.57	165652
2011-04-14	27.48	27.73	27.48	27.64	171190
2011-04-15	27.58	28.08	27.54	28.04	217190
2011-04-18	27.79	28.43	27.79	28.43	275641
2011-04-19	28.43	28.49	27.79	27.92	268919
2011-04-20	28.15	28.50	28.09	28.39	123615
2011-04-21	28.40	28.87	28.26	28.82	174267
2011-04-25	28.83	29.23	28.82	29.14	378224
2011-04-26	29.21	29.99	29.19	29.89	566348
2011-04-27	29.86	30.09	29.48	30.07	381126
2011-04-28	30.00	30.27	29.85	30.15	210778
2011-04-29	30.13	31.62	29.93	31.27	567445
2011-05-02	31.63	31.75	30.06	30.13	707877
2011-05-03	29.41	30.19	29.10	29.78	862804
2011-05-04	29.10	29.70	28.37	28.48	695257
2011-05-05	28.24	28.87	28.18	28.80	324445
2011-05-06	28.96	29.18	28.51	28.56	302506
2011-05-09	28.53	28.54	28.01	28.42	489282
2011-05-10	28.42	28.91	28.22	28.79	348099
2011-05-11	28.82	28.86	28.02	28.49	442935
2011-05-12	28.34	28.71	27.89	28.35	355745
2011-05-13	28.33	28.49	27.68	27.84	182271
2011-05-16	27.77	27.77	26.99	27.24	278158
2011-05-17	27.10	27.14	26.78	26.96	231674
2011-05-18	26.92	27.45	26.63	27.25	442943
2011-05-19	27.40	27.74	27.12	27.57	383812
2011-05-20	27.50	27.66	27.05	27.30	249544
2011-05-23	27.03	27.07	26.61	27.02	209417
2011-05-24	27.00	27.11	26.58	26.77	255708
2011-05-25	26.66	27.03	26.47	26.93	185856
2011-05-26	26.90	26.93	26.61	26.76	395138
2011-05-27	26.87	27.53	26.83	27.46	318145
2011-05-31	27.20	27.75	27.08	27.72	236171
2011-06-01	27.68	27.73	26.77	26.85	421588
2011-06-02	26.85	26.94	26.61	26.85	204393
2011-06-03	26.57	26.81	26.35	26.47	573312
2011-06-06	26.48	26.70	26.02	26.34	482576
2011-06-07	26.42	26.57	26.12	26.18	360612
2011-06-08	25.96	26.13	25.68	25.78	615145
2011-06-09	25.85	26.08	25.61	26.00	251743
2011-06-10	25.95	25.97	25.64	25.70	270266
2011-06-13	25.60	25.72	25.16	25.31	462447
2011-06-14	25.49	25.72	25.19	25.56	313705
2011-06-15	25.42	25.46	24.93	25.27	410396
2011-06-16	25.15	25.60	25.15	25.53	489073
2011-06-17	25.68	25.79	25.06	25.14	542990
2011-06-20	24.88	25.76	24.88	25.62	316307
2011-06-21	25.78	26.42	25.77	26.34	382701
2011-06-22	26.16	26.39	26.01	26.07	281244
2011-06-23	25.82	25.99	25.38	25.96	225163
2011-06-24	25.96	26.12	25.50	25.62	168004
2011-06-27	25.49	26.11	25.41	25.97	245596
2011-06-28	26.06	26.25	25.98	26.06	141955
2011-06-29	26.33	26.81	26.12	26.67	230340
2011-06-30	26.78	27.53	26.78	27.49	260690
2011-07-01	27.43	27.71	27.35	27.49	266831
2011-07-05	27.53	27.59	27.08	27.30	188987
2011-07-06	27.22	27.47	26.96	27.42	176922
2011-07-07	27.57	28.60	27.47	28.32	414250
2011-07-08	28.02	28.31	27.87	28.28	165570
2011-07-11	27.99	28.08	27.49	27.62	175517
2011-07-12	27.55	27.82	27.47	27.59	149120
2011-07-13	27.76	28.61	27.71	28.30	384171
2011-07-14	28.38	28.69	28.33	28.44	341723
2011-07-15	28.57	28.61	28.23	28.45	308614
2011-07-18	28.36	28.40	27.71	27.78	263716
2011-07-19	27.85	28.18	27.14	27.35	334111
2011-07-20	27.40	27.91	27.22	27.86	160398
2011-07-21	28.05	28.15	27.76	28.03	128248
2011-07-22	28.00	28.05	27.00	27.82	177305
2011-07-25	27.88	29.63	27.74	28.79	850553
2011-07-26	28.74	28.76	27.90	28.17	223956
2011-07-27	28.10	28.10	27.34	28.02	309277
2011-07-28	27.98	28.10	27.25	27.33	202611
2011-07-29	27.11	27.68	26.82	27.39	206788
2011-08-01	27.64	27.66	27.01	27.37	379507
2011-08-02	27.39	28.56	27.22	27.30	543163
2011-08-03	27.31	27.39	26.65	27.37	216700
2011-08-04	27.08	27.08	25.58	25.80	611998
2011-08-05	22.47	25.29	22.17	23.90	1693292
2011-08-08	23.42	23.66	21.54	21.62	1130884
2011-08-09	21.54	22.93	21.16	22.89	653047
2011-08-10	22.88	23.20	22.39	22.43	639920
2011-08-11	22.60	22.99	22.21	22.75	761455
2011-08-12	22.91	23.15	22.57	23.11	620718
2011-08-15	23.40	23.74	23.03	23.43	545191
2011-08-16	23.40	23.40	22.69	23.10	344743
2011-08-17	23.25	23.39	22.69	22.77	361949
2011-08-18	22.42	22.42	21.28	21.46	353691
2011-08-19	21.36	22.08	21.19	21.40	521125
2011-08-22	21.88	21.98	21.50	21.67	437707
2011-08-23	21.80	22.76	21.63	22.70	324609
2011-08-24	22.62	23.21	22.37	22.63	416058
2011-08-25	22.85	22.90	21.79	22.00	259836
2011-08-26	21.84	22.88	21.51	22.82	278787
2011-08-29	23.03	23.35	22.75	22.98	173034
2011-08-30	22.91	23.29	22.63	23.17	203070
2011-08-31	23.26	23.76	22.85	22.99	325839
2011-09-01	22.91	23.14	22.35	22.49	283980
2011-09-02	22.11	22.23	21.75	21.78	138843
2011-09-06	21.29	21.41	21.03	21.40	182757
2011-09-07	21.57	22.07	21.52	21.96	424514
2011-09-08	21.86	21.99	21.53	21.66	167323
2011-09-09	21.51	21.74	20.95	21.33	215785
2011-09-12	21.09	21.29	20.56	21.21	180896
2011-09-13	21.29	21.74	21.27	21.58	189174
2011-09-14	21.70	22.15	21.51	22.09	746988
2011-09-15	22.23	22.28	21.64	21.95	173077
2011-09-16	21.95	22.00	21.55	21.70	255072
2011-09-19	21.23	21.46	20.75	21.03	335990
2011-09-20	21.03	21.79	21.01	21.70	386420
2011-09-21	21.66	21.93	20.74	20.81	235506
2011-09-22	20.32	20.47	20.00	20.33	511849
2011-09-23	20.29	21.04	20.28	20.54	356946
2011-09-26	20.70	20.77	20.44	20.61	262887
2011-09-27	21.14	21.77	20.96	21.15	237146
2011-09-28	21.20	21.30	20.35	20.55	396303
2011-09-29	20.90	21.12	20.12	20.53	441108
2011-09-30	20.29	20.71	19.91	20.19	435843
2011-10-03	19.90	19.91	19.12	19.43	1335120
2011-10-04	19.24	19.89	19.01	19.50	1577140
2011-10-05	19.65	19.65	19.32	19.50	730758
2011-10-06	19.41	19.60	19.13	19.20	989720
2011-10-07	19.37	19.42	18.67	18.87	1751107
2011-10-10	19.18	19.53	19.09	19.40	493507
2011-10-11	19.29	19.34	18.68	19.00	1087369
2011-10-12	19.36	19.36	18.71	18.75	1380654
2011-10-13	18.64	18.81	18.18	18.33	962024
2011-10-14	18.61	18.63	18.02	18.62	987147
2011-10-17	18.64	18.79	18.36	18.63	1003443
2011-10-18	18.60	18.94	18.39	18.82	747004
2011-10-19	18.73	18.85	18.43	18.52	581882
2011-10-20	18.54	19.22	18.47	18.98	601460
2011-10-21	19.23	19.35	18.83	18.92	465876
2011-10-24	19.02	19.53	18.95	19.37	545770
2011-10-25	19.32	19.42	19.14	19.15	475965
2011-10-26	19.42	19.54	19.02	19.19	467351
2011-10-27	19.67	20.84	19.67	20.06	808854
2011-10-28	20.62	21.81	20.40	21.69	1055602
2011-10-31	21.41	22.07	19.91	19.94	830034
2011-11-01	17.99	20.32	17.90	19.91	1612455
2011-11-02	20.37	20.61	20.05	20.43	808296
2011-11-03	20.62	21.53	20.35	21.11	709516
2011-11-04	20.93	21.04	20.28	20.59	503885
2011-11-07	20.54	21.05	20.39	21.02	364926
2011-11-08	21.10	21.38	20.74	20.97	395276
2011-11-09	20.55	20.60	20.16	20.28	384842
2011-11-10	20.52	20.52	20.00	20.09	290933
2011-11-11	20.20	20.68	20.16	20.53	186424
2011-11-14	20.50	20.51	19.77	19.88	399564
2011-11-15	19.81	19.91	19.58	19.77	490992
2011-11-16	19.61	21.20	19.54	20.66	845389
2011-11-17	20.65	20.92	20.51	20.69	586319
2011-11-18	20.77	21.07	20.72	20.92	593799
2011-11-21	20.59	20.76	20.04	20.20	539625
2011-11-22	20.15	20.25	19.66	19.70	344065
2011-11-23	19.46	19.55	19.05	19.18	466986
2011-11-25	19.12	19.28	18.96	19.04	143118
2011-11-28	19.51	19.80	19.37	19.55	308564
2011-11-29	19.55	19.63	19.24	19.29	384778
2011-11-30	19.91	20.59	19.69	20.57	239381
2011-12-01	20.60	20.94	20.39	20.49	340629
2011-12-02	20.70	20.85	20.44	20.65	468300
2011-12-05	20.90	20.90	20.23	20.30	419642
2011-12-06	20.39	20.40	19.95	20.05	272398
2011-12-07	20.04	20.13	19.83	20.03	664407
2011-12-08	19.88	19.96	19.54	19.57	245435
2011-12-09	19.62	20.02	19.47	19.96	391359
2011-12-12	20.04	20.67	19.77	20.65	597773
2011-12-13	20.66	20.88	19.92	20.14	574934
2011-12-14	19.98	20.14	19.81	19.90	433110
2011-12-15	20.07	20.07	19.72	19.79	346532
2011-12-16	19.93	20.50	19.84	20.06	415526
2011-12-19	20.22	20.57	20.05	20.54	369248
2011-12-20	20.94	22.07	20.82	21.79	778720
2011-12-21	21.61	21.77	20.88	21.67	679484
2011-12-22	21.70	22.74	21.67	22.44	523116
2011-12-23	22.57	22.73	22.09	22.20	322961
2011-12-27	22.23	22.52	21.90	22.37	139389
2011-12-28	22.19	22.31	21.86	21.94	269172
2011-12-29	21.96	22.19	21.77	22.01	122922
2011-12-30	21.94	22.24	21.73	22.08	152823
2012-01-03	22.38	22.51	21.43	21.85	569344
2012-01-04	21.83	22.31	21.72	22.09	275940
2012-01-05	21.95	21.95	21.44	21.56	257947
2012-01-06	21.61	21.61	21.16	21.30	223323
2012-01-09	21.40	21.43	20.96	21.20	191497
2012-01-10	21.40	22.00	21.40	21.68	244013
2012-01-11	21.60	21.81	21.41	21.44	171881
2012-01-12	21.50	21.56	21.03	21.42	197085
2012-01-13	21.36	21.54	21.06	21.22	123449
2012-01-17	21.56	21.70	20.99	21.14	126247
2012-01-18	21.14	21.62	20.90	21.53	343736
2012-01-19	21.55	22.81	21.55	22.49	553628
2012-01-20	22.57	23.23	22.28	23.20	556061
2012-01-23	23.54	24.25	23.00	23.09	517759
2012-01-24	22.99	23.66	22.76	23.49	354257
2012-01-25	23.41	23.76	23.13	23.64	170759
2012-01-26	23.80	23.80	23.19	23.51	182654
2012-01-27	23.17	23.61	22.84	23.30	368947
2012-01-30	23.17	23.36	23.06	23.24	130287
2012-01-31	23.42	23.61	23.25	23.55	170462
2012-02-01	23.71	23.80	23.48	23.59	196625
2012-02-02	23.64	23.95	23.40	23.62	141821
2012-02-03	23.85	24.92	23.84	24.69	573115
2012-02-06	24.62	24.75	24.40	24.67	553157
2012-02-07	24.73	24.73	24.31	24.38	305750
2012-02-08	24.47	24.54	24.22	24.28	221404
2012-02-09	24.39	24.61	24.13	24.21	374144
2012-02-10	24.04	24.21	23.61	24.05	338566
2012-02-13	24.26	24.60	24.19	24.48	260575
2012-02-14	24.41	24.61	24.13	24.26	150858
2012-02-15	24.31	24.70	24.28	24.62	647125
2012-02-16	24.55	26.00	24.45	25.33	1077797
2012-02-17	25.33	25.55	25.17	25.32	557415
2012-02-21	25.28	25.77	25.12	25.52	555980
2012-02-22	25.40	25.71	25.34	25.53	472009
2012-02-23	25.61	25.93	25.28	25.62	469472
2012-02-24	25.60	25.94	25.37	25.80	486086
2012-02-27	25.56	25.71	25.34	25.52	394139
2012-02-28	24.65	25.24	23.36	23.90	1408919
2012-02-29	24.29	24.79	24.03	24.42	1638888
2012-03-01	24.51	24.61	24.03	24.35	501996
2012-03-02	24.36	24.58	23.85	23.87	308964
2012-03-05	23.84	24.05	23.68	23.80	346376
2012-03-06	23.63	23.67	23.31	23.44	412428
2012-03-07	23.41	23.52	23.32	23.36	190826
2012-03-08	23.48	23.75	23.31	23.66	289183
2012-03-09	23.65	23.93	23.53	23.61	178376
2012-03-12	23.68	23.93	23.52	23.66	271715
2012-03-13	23.77	23.86	23.44	23.65	240858
2012-03-14	23.60	23.68	23.13	23.36	360397
2012-03-15	23.34	23.63	23.22	23.58	260105
2012-03-16	23.73	23.96	23.56	23.87	379902
2012-03-19	23.82	24.19	23.71	24.17	370099
2012-03-20	23.98	23.98	23.57	23.61	306057
2012-03-21	23.58	23.83	23.52	23.55	250034
2012-03-22	23.37	23.50	23.15	23.23	134903
2012-03-23	23.06	23.30	22.93	23.30	140345
2012-03-26	23.49	23.72	23.37	23.55	557826
2012-03-27	23.60	24.01	23.57	23.84	475334
2012-03-28	23.89	24.22	23.62	23.98	450562
2012-03-29	24.02	24.18	23.32	23.74	229581
2012-03-30	23.80	24.02	23.58	23.76	237060
2012-04-02	23.68	23.88	23.46	23.62	309663
2012-04-03	23.64	23.70	23.22	23.30	237010
2012-04-04	23.09	23.15	22.64	22.72	264203
2012-04-05	22.61	22.76	22.38	22.61	530999
2012-04-09	22.30	22.51	22.17	22.33	449748
2012-04-10	22.19	22.22	21.32	21.38	1035040
2012-04-11	21.54	21.67	21.45	21.60	516277
2012-04-12	21.66	21.72	21.34	21.39	661726
2012-04-13	21.34	21.34	20.97	21.09	1354532
2012-04-16	21.08	21.32	21.02	21.22	303803
2012-04-17	21.33	21.39	21.14	21.20	329277
2012-04-18	21.20	21.21	20.78	20.88	221743
2012-04-19	20.85	21.09	20.79	20.93	334959
2012-04-20	21.08	21.18	20.90	20.91	166546
2012-04-23	20.67	20.67	20.39	20.48	292052
2012-04-24	20.44	20.67	20.05	20.31	847317
2012-04-25	20.50	20.70	20.22	20.62	340052
2012-04-26	20.60	20.74	20.53	20.60	175559
2012-04-27	20.71	21.15	20.62	21.12	491653
2012-04-30	21.04	21.14	20.87	21.13	346957
2012-05-01	21.12	21.24	20.98	20.99	391779
2012-05-02	20.88	21.14	20.82	21.08	284871
2012-05-03	21.04	21.87	21.01	21.76	1012742
2012-05-04	21.61	21.82	21.38	21.61	596148
2012-05-07	21.57	21.65	21.18	21.27	333873
2012-05-08	21.16	21.29	20.74	21.25	451449
2012-05-09	21.07	21.13	20.56	20.72	377392
2012-05-10	20.89	21.44	20.85	20.88	364088
2012-05-11	20.88	21.04	20.43	20.57	319587
2012-05-14	20.39	20.53	19.80	20.38	587004
2012-05-15	20.35	20.83	20.26	20.61	437609
2012-05-16	20.53	21.07	20.39	20.45	370213
2012-05-17	20.31	20.45	19.25	19.39	801749
2012-05-18	19.43	20.38	19.43	19.95	679376
2012-05-21	20.06	20.21	19.72	19.94	417549
2012-05-22	19.92	20.11	19.51	19.60	537540
2012-05-23	19.56	19.92	19.39	19.83	745281
2012-05-24	19.80	19.85	19.63	19.75	488061
2012-05-25	19.78	20.07	19.71	19.99	323352
2012-05-29	20.11	20.70	20.11	20.40	235945
2012-05-30	20.26	20.50	19.95	20.16	638525
2012-05-31	20.19	20.31	19.64	19.82	429661
2012-06-01	19.60	19.60	19.17	19.53	594237
2012-06-04	19.53	19.58	18.83	19.02	366343
2012-06-05	18.92	19.47	18.86	19.37	353535
2012-06-06	19.53	20.14	19.49	20.03	654257
2012-06-07	20.15	20.22	19.50	19.75	579473
2012-06-08	19.69	20.18	19.52	19.85	418718
2012-06-11	19.93	20.01	19.23	19.26	384152
2012-06-12	19.31	19.55	19.17	19.52	311597
2012-06-13	19.45	19.96	19.09	19.25	415675
2012-06-14	19.25	19.50	19.22	19.38	200527
2012-06-15	19.42	20.11	19.28	20.09	530435
2012-06-18	20.03	20.48	19.88	20.31	558618
2012-06-19	20.40	20.81	20.26	20.67	212441
2012-06-20	20.74	20.76	20.44	20.49	187007
2012-06-21	20.50	20.50	19.68	19.70	240617
2012-06-22	19.80	19.89	19.57	19.64	361335
2012-06-25	19.43	19.80	19.22	19.78	376099
2012-06-26	19.78	20.26	19.76	20.05	483517
2012-06-27	20.04	20.58	19.94	20.48	326819
2012-06-28	20.32	20.65	20.03	20.50	561622
2012-06-29	20.88	21.42	20.66	21.25	341230
2012-07-02	21.18	22.04	21.05	21.80	637748
2012-07-03	21.92	22.42	21.61	21.97	194198
2012-07-05	21.86	21.99	21.44	21.90	465710
2012-07-06	21.72	21.88	21.46	21.58	313981
2012-07-09	21.53	21.61	21.41	21.54	269548
2012-07-10	21.66	21.87	21.28	21.37	312060
2012-07-11	21.31	21.53	21.14	21.46	345061
2012-07-12	21.33	21.67	21.31	21.55	317065
2012-07-13	21.60	21.76	21.52	21.56	187529
2012-07-16	21.60	21.63	21.05	21.15	295738
2012-07-17	21.20	21.24	20.89	21.00	329864
2012-07-18	21.00	21.23	20.94	21.03	329503
2012-07-19	21.07	21.13	20.86	20.96	258090
2012-07-20	20.77	20.99	20.35	20.62	313696
2012-07-23	20.25	20.49	20.02	20.49	589536
2012-07-24	20.51	20.64	20.19	20.21	341745
2012-07-25	20.30	20.90	20.27	20.72	340120
2012-07-26	20.97	21.20	20.88	21.07	269212
2012-07-27	21.09	21.93	20.99	21.65	744191
2012-07-30	21.63	21.80	21.28	21.36	339065
2012-07-31	21.32	21.50	20.98	21.07	547190
2012-08-01	21.16	21.30	20.33	20.37	637970
2012-08-02	19.90	20.05	17.81	19.01	3804598
2012-08-03	19.00	19.19	18.67	19.02	2339872
2012-08-06	18.98	19.18	18.90	19.00	1010591
2012-08-07	19.04	19.21	18.80	18.96	1007946
2012-08-08	18.87	19.03	18.69	18.86	928437
2012-08-09	18.92	19.19	18.78	18.98	347464
2012-08-10	18.91	19.30	18.91	19.16	584626
2012-08-13	19.10	19.27	18.98	19.21	342515
2012-08-14	19.37	19.48	18.96	19.18	673387
2012-08-15	19.30	19.44	19.00	19.25	479183
2012-08-16	19.29	19.62	19.15	19.51	267407
2012-08-17	19.53	19.55	19.39	19.40	152307
2012-08-20	19.38	19.78	19.20	19.62	345205
2012-08-21	19.66	19.92	19.62	19.80	434558
2012-08-22	19.67	19.83	19.61	19.63	525756
2012-08-23	19.62	19.64	19.38	19.48	233353
2012-08-24	19.45	19.69	19.41	19.57	410004
2012-08-27	19.61	19.69	19.15	19.21	492975
2012-08-28	19.23	19.42	19.02	19.30	195730
2012-08-29	19.34	19.38	19.22	19.31	171985
2012-08-30	18.42	18.68	17.99	18.40	3116384
2012-08-31	18.57	18.77	18.21	18.66	857881
2012-09-04	18.67	18.76	18.31	18.47	860279
2012-09-05	18.43	18.72	18.20	18.62	336164
2012-09-06	18.71	18.95	18.60	18.72	452680
2012-09-07	18.81	18.81	18.57	18.74	547039
2012-09-10	18.74	18.79	18.58	18.75	563380
2012-09-11	18.82	19.15	18.70	19.05	547145
2012-09-12	19.12	19.46	19.10	19.41	424692
2012-09-13	19.35	19.55	19.23	19.49	435479
2012-09-14	19.58	20.13	19.52	19.70	680350
2012-09-17	19.68	19.68	19.29	19.34	273599
2012-09-18	19.27	19.91	19.27	19.56	420417
2012-09-19	19.61	19.61	19.27	19.29	373845
2012-09-20	19.09	19.27	19.00	19.22	635555
2012-09-21	19.24	19.45	19.16	19.30	664335
2012-09-24	19.37	19.79	19.12	19.58	605007
2012-09-25	19.76	20.41	19.68	20.33	1998744
2012-09-26	20.29	20.39	19.86	20.08	1131166
2012-09-27	20.22	20.31	19.83	19.85	533408
2012-09-28	19.88	20.10	19.05	19.23	1673549
2012-10-01	19.32	19.51	19.16	19.38	1835927
2012-10-02	19.38	19.49	19.16	19.30	643038
2012-10-03	19.38	19.88	19.01	19.87	685105
2012-10-04	20.11	20.31	19.90	20.08	315821
2012-10-05	20.25	20.32	20.05	20.24	441333
2012-10-08	20.25	20.64	20.15	20.52	306264
2012-10-09	20.55	20.55	20.09	20.20	301094
2012-10-10	20.20	20.31	19.91	20.30	493338
2012-10-11	20.41	21.00	20.35	20.90	648158
2012-10-12	20.89	21.23	20.66	20.74	327355
2012-10-15	20.84	21.10	20.43	20.63	454329
2012-10-16	20.76	21.00	20.49	20.59	421388
2012-10-17	20.71	20.80	20.56	20.76	293041
2012-10-18	20.72	20.87	20.62	20.80	280718
2012-10-19	20.60	21.16	20.60	20.78	608139
2012-10-22	20.74	21.20	20.59	21.20	605021
2012-10-23	20.99	21.22	20.56	21.21	554565
2012-10-24	21.27	21.30	20.86	21.08	519381
2012-10-25	21.27	21.45	20.94	21.09	539952
2012-10-26	21.07	21.21	20.58	20.86	707278
2012-10-31	21.12	23.57	20.83	22.49	1857424
2012-11-01	22.57	22.83	22.02	22.17	1059587
2012-11-02	22.27	22.38	21.52	21.69	689573
2012-11-05	21.66	21.82	21.12	21.80	580008
2012-11-06	21.86	22.15	21.52	22.05	401249
2012-11-07	21.79	22.48	21.65	22.23	828708
2012-11-08	22.15	22.34	21.22	21.31	662047
2012-11-09	21.30	21.51	21.21	21.36	531134
2012-11-12	21.41	21.57	20.94	21.00	572456
2012-11-13	20.90	21.13	20.74	20.80	295436
2012-11-14	20.78	21.14	20.50	20.51	723732
2012-11-15	20.55	21.01	20.55	20.76	415236
2012-11-16	20.83	21.46	20.77	21.17	609878
2012-11-19	21.35	21.41	21.07	21.17	310287
2012-11-20	21.16	21.44	21.16	21.24	300827
2012-11-21	21.20	21.43	20.83	21.37	490233
2012-11-23	21.45	21.66	21.11	21.65	226660
2012-11-26	21.61	21.95	21.58	21.90	287443
2012-11-27	21.93	22.11	21.71	22.00	349989
2012-11-28	21.93	22.41	21.83	22.40	449391
2012-11-29	22.44	22.72	22.27	22.60	319191
2012-11-30	22.71	22.92	22.54	22.91	579027
2012-12-03	22.86	22.95	22.32	22.54	369224
2012-12-04	22.45	22.60	21.92	22.04	624168
2012-12-05	22.09	22.30	22.00	22.18	589482
2012-12-06	22.27	22.28	21.87	22.12	358214
2012-12-07	22.25	22.30	20.77	21.18	1630116
2012-12-10	21.19	21.39	20.71	21.09	1168406
2012-12-11	21.19	21.46	21.09	21.15	230190
2012-12-12	21.17	21.36	20.97	21.29	362721
2012-12-13	21.25	21.32	20.93	21.13	393178
2012-12-14	21.07	21.32	21.04	21.23	277410
2012-12-17	21.25	21.61	21.12	21.58	197533
2012-12-18	21.62	21.89	21.51	21.67	296946
2012-12-19	21.58	21.80	21.42	21.61	187357
2012-12-20	21.54	21.62	21.26	21.26	257318
2012-12-21	21.06	21.38	20.82	21.14	497025
2012-12-24	21.12	21.19	20.73	21.18	251904
2012-12-26	21.26	21.44	20.97	21.00	445767
2012-12-27	21.11	21.14	20.55	20.82	405577
2012-12-28	20.70	21.05	20.54	20.65	620836
2012-12-31	20.70	20.90	20.52	20.89	226769
2013-01-02	21.20	21.20	20.86	21.00	441129
2013-01-03	20.97	21.12	20.87	21.00	303115
2013-01-04	21.01	21.27	20.96	21.17	363386
2013-01-07	21.12	21.46	20.93	20.99	410543
2013-01-08	21.02	21.20	20.86	20.99	272794
2013-01-09	21.04	21.17	20.84	21.08	257797
2013-01-10	21.22	21.22	20.93	21.12	241854
2013-01-11	21.17	21.24	20.98	21.17	153577
2013-01-14	21.21	21.34	20.91	21.07	194576
2013-01-15	21.05	21.23	20.97	21.18	206356
2013-01-16	21.16	21.33	21.04	21.12	271445
2013-01-17	21.15	21.26	20.85	21.22	292764
2013-01-18	21.18	21.48	21.14	21.48	396145
2013-01-22	21.46	21.95	21.36	21.66	408726
2013-01-23	21.70	21.70	21.35	21.41	220237
2013-01-24	21.43	21.56	21.23	21.47	230519
2013-01-25	21.45	21.84	21.31	21.77	380311
2013-01-28	21.74	21.77	21.35	21.56	544906
2013-01-29	21.59	21.79	21.52	21.73	257768
2013-01-30	21.77	21.94	21.63	21.67	446356
2013-01-31	21.65	22.00	21.62	21.91	393946
2013-02-01	21.94	22.00	21.67	21.85	429705
2013-02-04	21.66	21.94	21.62	21.88	275846
2013-02-05	21.76	21.76	21.12	21.32	465049
2013-02-06	21.24	21.36	21.17	21.32	119592
2013-02-07	21.29	21.42	21.13	21.34	167903
2013-02-08	21.31	21.47	21.14	21.28	102940
2013-02-11	21.27	21.60	21.02	21.57	236285
2013-02-12	21.27	22.15	21.07	21.93	505870
2013-02-13	21.85	22.41	21.79	22.37	542289
2013-02-14	22.30	22.44	22.06	22.44	180949
2013-02-15	22.38	22.47	22.10	22.42	435599
2013-02-19	22.38	22.81	22.35	22.58	384372
2013-02-20	22.58	22.73	22.42	22.71	435765
2013-02-21	22.67	22.68	22.23	22.59	962659
2013-02-22	22.51	22.63	22.16	22.50	595063
2013-02-25	22.48	22.53	21.13	21.26	1152783
2013-02-26	21.27	22.95	20.70	22.15	1658367
2013-02-27	22.17	22.68	22.15	22.54	911903
2013-02-28	22.57	22.79	22.31	22.78	658909
2013-03-01	22.71	22.91	22.55	22.88	770273
2013-03-04	22.80	22.80	21.07	21.20	2383282
2013-03-05	21.34	21.50	21.10	21.34	577691
2013-03-06	21.34	21.39	20.75	20.92	660457
2013-03-07	20.94	21.05	20.73	20.76	472387
2013-03-08	20.92	20.96	20.82	20.96	353871
2013-03-11	20.93	21.19	20.84	21.07	432252
2013-03-12	21.04	21.25	21.03	21.17	380804
2013-03-13	21.17	21.29	21.07	21.22	245940
2013-03-14	21.20	21.27	21.18	21.20	259500
2013-03-15	21.18	21.55	21.15	21.54	443418
2013-03-18	21.34	21.65	21.28	21.50	249384
2013-03-19	21.51	21.60	20.91	21.05	399312
2013-03-20	21.06	21.19	21.00	21.15	468709
2013-03-21	21.12	21.13	21.03	21.06	275267
2013-03-22	21.06	21.19	21.01	21.12	299651
2013-03-25	21.19	21.30	21.14	21.20	283657
2013-03-26	21.25	21.28	21.06	21.23	288918
2013-03-27	21.25	21.35	21.03	21.32	217116
2013-03-28	21.37	21.87	21.26	21.70	391533
2013-04-01	21.67	21.75	21.27	21.37	405292
2013-04-02	21.47	21.54	20.97	21.06	196110
2013-04-03	21.07	21.20	20.69	20.81	406252
2013-04-04	20.82	20.82	20.25	20.32	611226
2013-04-05	20.12	20.20	19.56	19.75	982515
2013-04-08	19.76	19.93	19.63	19.88	592387
2013-04-09	19.88	19.98	19.80	19.90	336939
2013-04-10	19.93	20.18	19.79	20.10	330314
2013-04-11	20.14	20.35	19.97	20.15	157552
2013-04-12	20.03	20.14	19.87	19.87	365631
2013-04-15	19.71	19.76	19.44	19.51	535608
2013-04-16	19.67	19.92	19.61	19.74	245482
2013-04-17	19.67	19.67	19.08	19.10	678849
2013-04-18	19.16	19.33	19.05	19.07	375572
2013-04-19	19.07	19.43	18.99	19.11	339889
2013-04-22	19.18	19.20	18.98	19.10	279220
2013-04-23	19.22	19.47	19.14	19.44	422344
2013-04-24	19.49	20.24	19.48	20.05	450912
2013-04-25	20.20	20.38	20.04	20.07	203787
2013-04-26	20.01	20.18	19.44	19.44	457359
2013-04-29	19.55	20.02	19.42	19.56	641479
2013-04-30	19.67	20.50	19.40	20.17	1031246
2013-05-01	19.97	19.99	19.24	19.60	791885
2013-05-02	19.44	19.68	19.09	19.43	959911
2013-05-03	19.58	20.48	19.49	19.66	718592
2013-05-06	19.70	20.08	19.52	19.93	369114
2013-05-07	19.98	20.44	19.93	20.41	429001
2013-05-08	20.38	20.56	20.34	20.51	658963
2013-05-09	20.52	20.67	20.31	20.40	690472
2013-05-10	20.28	20.63	20.28	20.45	582635
2013-05-13	20.45	20.46	20.23	20.28	552310
2013-05-14	20.26	20.51	20.22	20.37	318769
2013-05-15	20.18	20.69	20.11	20.51	463089
2013-05-16	20.36	20.65	19.95	20.62	1073555
2013-05-17	20.57	20.90	20.47	20.52	540772
2013-05-20	20.54	20.77	20.52	20.57	386625
2013-05-21	20.64	20.88	20.62	20.67	498606
2013-05-22	20.62	20.77	20.20	20.35	932527
2013-05-23	20.25	20.68	20.22	20.61	439218
2013-05-24	20.56	20.78	20.34	20.50	404943
2013-05-28	20.37	20.88	20.37	20.59	606302
2013-05-29	20.46	20.86	20.41	20.74	535859
2013-05-30	20.75	21.30	20.72	21.03	1037844
2013-05-31	20.94	21.01	20.51	20.70	2849814
2013-06-03	20.69	21.50	20.68	21.47	1106008
2013-06-04	21.37	21.53	21.27	21.29	533808
2013-06-05	21.23	21.34	20.89	21.08	498534
2013-06-06	21.04	21.13	20.83	21.08	498027
2013-06-07	21.15	21.35	20.87	21.31	444647
2013-06-10	20.72	21.27	20.40	20.86	1001816
2013-06-11	20.63	20.80	20.43	20.64	384285
2013-06-12	20.70	21.00	20.53	20.59	522531
2013-06-13	20.66	20.93	20.46	20.80	774599
2013-06-14	20.82	20.84	20.58	20.73	879702
2013-06-17	20.86	21.32	20.84	20.90	1016338
2013-06-18	20.90	21.20	20.81	21.00	1316675
2013-06-19	21.01	21.06	20.76	20.82	538887
2013-06-20	20.59	20.64	19.80	20.07	1565751
2013-06-21	20.01	20.20	19.68	19.74	642261
2013-06-24	19.62	19.71	19.10	19.35	658194
2013-06-25	19.59	19.59	19.28	19.33	554522
2013-06-26	19.47	19.50	19.23	19.24	1174713
2013-06-27	19.38	19.38	19.18	19.30	951462
2013-06-28	19.17	19.37	19.17	19.22	866899
2013-07-01	19.34	19.62	19.00	19.05	685354
2013-07-02	18.98	19.46	18.98	19.44	532484
2013-07-03	19.49	19.58	19.30	19.43	123787
2013-07-05	19.33	19.56	19.24	19.56	164329
2013-07-08	19.64	19.70	19.50	19.59	234428
2013-07-09	19.49	19.49	18.76	19.00	948320
2013-07-10	18.85	19.07	18.76	19.00	659053
2013-07-11	19.20	19.24	18.93	19.03	644157
2013-07-12	18.96	19.13	18.78	19.06	651651
2013-07-15	18.94	19.03	18.80	18.95	1070798
2013-07-16	18.96	19.01	18.84	18.94	317676
2013-07-17	18.97	19.13	18.90	18.94	357887
2013-07-18	18.97	19.06	18.87	19.01	713572
2013-07-19	19.00	19.28	18.93	19.21	449489
2013-07-22	19.21	19.36	19.13	19.23	374849
2013-07-23	19.26	19.32	19.17	19.29	437070
2013-07-24	19.32	19.32	18.99	19.02	533854
2013-07-25	18.96	19.06	18.84	18.90	271285
2013-07-26	18.95	18.95	18.74	18.80	412654
2013-07-29	18.81	19.13	18.76	18.99	581545
2013-07-30	19.02	19.35	18.94	19.27	285650
2013-07-31	19.35	19.54	19.14	19.25	600633
2013-08-01	19.33	19.35	18.60	18.61	636299
2013-08-02	18.56	18.81	18.48	18.57	303931
2013-08-05	18.57	18.86	18.53	18.58	281513
2013-08-06	19.01	20.04	18.86	19.96	1370507
2013-08-07	19.91	20.28	19.72	19.74	937569
2013-08-08	19.81	19.91	19.43	19.50	493498
2013-08-09	19.41	19.57	19.12	19.51	363807
2013-08-12	19.42	19.42	19.17	19.38	355805
2013-08-13	19.36	19.48	19.14	19.48	408879
2013-08-14	19.46	19.60	19.31	19.58	203559
2013-08-15	19.45	19.45	19.03	19.30	390986
2013-08-16	19.23	19.27	18.81	18.94	849863
2013-08-19	18.90	19.16	18.76	19.11	376114
2013-08-20	19.09	19.09	18.76	18.80	388324
2013-08-21	18.57	18.74	18.40	18.52	394652
2013-08-22	18.50	18.78	18.46	18.72	323839
2013-08-23	18.68	18.88	18.55	18.79	385414
2013-08-26	18.78	19.20	18.78	18.99	364938
2013-08-27	18.87	19.21	18.71	18.90	513024
2013-08-28	18.90	18.96	18.60	18.66	405872
2013-08-29	18.58	18.73	18.52	18.55	316794
2013-08-30	18.62	18.68	18.39	18.53	354796
2013-09-03	18.74	18.76	18.35	18.45	470255
2013-09-04	18.40	18.67	18.36	18.50	448615
2013-09-05	18.50	18.63	18.44	18.55	383505
2013-09-06	18.56	18.90	18.49	18.82	478909
2013-09-09	18.85	19.32	18.81	19.18	745806
2013-09-10	19.37	19.88	19.34	19.88	984008
2013-09-11	19.83	19.92	19.63	19.75	526827
2013-09-12	19.70	20.20	19.65	19.99	572645
2013-09-13	19.97	20.00	19.70	19.91	563020
2013-09-16	20.06	20.07	19.69	20.00	618346
2013-09-17	20.07	20.41	20.00	20.20	485345
2013-09-18	20.15	20.51	20.04	20.48	415841
2013-09-19	20.60	21.00	20.55	20.95	434102
2013-09-20	20.96	20.99	20.39	20.45	723273
2013-09-23	20.48	20.58	20.23	20.48	681673
2013-09-24	20.42	20.60	20.25	20.25	818829
2013-09-25	20.19	20.53	20.19	20.34	494698
2013-09-26	20.35	20.55	20.33	20.50	402336
2013-09-27	20.44	20.56	20.25	20.25	438743
2013-09-30	20.24	20.43	20.05	20.18	560106
2013-10-01	20.27	20.52	20.23	20.46	362184
2013-10-02	20.42	20.50	20.29	20.33	292788
2013-10-03	20.30	20.33	19.59	19.78	571051
2013-10-04	19.76	20.17	19.72	20.13	385875
2013-10-07	19.94	20.08	19.88	20.00	456710
2013-10-08	19.71	19.71	18.99	19.23	1369489
2013-10-09	19.17	19.17	18.15	18.18	2065158
2013-10-10	18.35	18.92	18.33	18.50	1868666
2013-10-11	18.51	18.66	18.40	18.50	784516
2013-10-14	18.48	18.48	18.29	18.32	551052
2013-10-15	18.33	18.52	18.08	18.35	2607800
2013-10-16	18.47	18.48	18.20	18.45	471486
2013-10-17	18.45	19.01	18.39	18.89	550663
2013-10-18	18.89	19.18	18.85	19.13	886961
2013-10-21	19.17	19.56	19.07	19.21	1041458
2013-10-22	19.25	19.27	18.76	18.81	641115
2013-10-23	18.66	18.74	18.16	18.55	828664
2013-10-24	19.09	19.52	18.67	19.39	1457814
2013-10-25	19.44	19.65	19.34	19.64	486041
2013-10-28	19.67	19.89	19.64	19.72	508847
2013-10-29	19.74	20.05	19.73	20.01	536991
2013-10-30	20.08	20.19	19.70	19.83	440346
2013-10-31	19.85	19.98	19.64	19.80	480353
2013-11-01	19.82	19.82	19.39	19.57	782111
2013-11-04	19.61	19.63	19.32	19.51	776750
2013-11-05	20.53	21.69	20.53	20.79	2039748
2013-11-06	20.85	20.89	20.35	20.53	897211
2013-11-07	19.85	20.04	19.60	19.76	1242011
2013-11-08	19.67	20.24	19.65	20.08	524527
2013-11-11	20.00	20.01	19.87	19.98	451482
2013-11-12	19.89	20.27	19.81	20.19	326876
2013-11-13	20.13	20.51	20.05	20.49	446291
2013-11-14	20.44	20.91	20.31	20.85	654345
2013-11-15	20.83	21.05	20.64	20.97	626797
2013-11-18	20.96	21.20	20.84	21.01	961881
2013-11-19	20.89	21.10	20.87	20.96	531193
2013-11-20	20.84	20.86	20.26	20.31	259238
2013-11-21	20.31	20.54	20.20	20.39	286450
2013-11-22	20.45	20.50	20.35	20.45	190433
2013-11-25	20.46	20.52	20.31	20.40	142562
2013-11-26	20.33	20.50	20.30	20.41	281419
2013-11-27	20.34	20.65	20.32	20.58	334816
2013-11-29	20.51	20.73	20.45	20.65	122066
2013-12-02	20.67	21.00	20.32	20.37	419119
2013-12-03	20.28	20.48	20.01	20.20	494787
2013-12-04	20.16	20.54	19.89	20.21	375441
2013-12-05	20.16	20.31	19.73	19.75	514500
2013-12-06	20.03	20.35	19.85	20.29	459839
2013-12-09	20.41	21.67	20.40	21.15	851606
2013-12-10	21.19	21.63	21.13	21.41	615725
2013-12-11	21.37	21.81	21.16	21.60	960741
2013-12-12	21.52	22.19	21.47	22.10	1126303
2013-12-13	22.16	22.16	21.89	21.95	860869
2013-12-16	21.99	23.01	21.92	22.74	1243449
2013-12-17	22.69	22.69	22.29	22.41	459691
2013-12-18	22.35	22.50	21.90	22.41	414018
2013-12-19	22.33	22.52	22.16	22.28	749100
2013-12-20	22.29	22.63	22.28	22.50	600169
2013-12-23	22.65	22.91	22.50	22.69	594838
2013-12-24	22.63	22.80	22.62	22.70	109778
2013-12-26	22.84	22.90	22.74	22.78	143682
2013-12-27	22.78	22.83	22.45	22.58	193942
2013-12-30	22.51	23.19	22.51	23.05	347118
2013-12-31	23.04	23.21	22.90	22.93	152635
2014-01-02	22.79	22.96	22.55	22.79	575624
2014-01-03	22.79	23.49	22.78	23.33	606977
2014-01-06	23.34	23.42	22.73	23.03	662181
2014-01-07	23.02	23.30	22.92	23.15	494976
2014-01-08	23.10	23.24	23.00	23.06	541145
2014-01-09	23.11	23.51	23.11	23.44	556216
2014-01-10	23.39	23.60	23.25	23.46	303817
2014-01-13	23.43	23.49	22.76	22.88	351503
2014-01-14	22.96	23.26	22.86	23.26	352592
2014-01-15	23.02	23.77	22.93	23.52	507078
2014-01-16	23.37	23.78	23.37	23.73	327436
2014-01-17	23.68	23.72	23.40	23.50	351452
2014-01-21	23.72	23.75	23.57	23.71	336817
2014-01-22	23.81	23.89	23.44	23.55	584945
2014-01-23	23.41	23.50	23.10	23.33	303339
2014-01-24	23.17	23.17	22.90	22.96	524655
2014-01-27	22.97	23.04	22.35	22.60	764573
2014-01-28	22.57	23.02	22.57	22.97	667888
2014-01-29	22.91	23.30	22.59	22.69	729367
2014-01-30	23.15	23.25	22.78	22.99	827573
2014-01-31	22.75	22.98	22.68	22.96	426343
2014-02-03	23.00	23.01	22.01	22.34	1264534
2014-02-04	22.67	22.72	22.16	22.45	929232
2014-02-05	22.30	22.56	22.05	22.37	628250
2014-02-06	22.42	22.69	22.26	22.34	665165
2014-02-07	22.47	22.67	22.38	22.65	630085
2014-02-10	22.48	22.61	22.43	22.56	253659
2014-02-11	22.65	22.78	22.58	22.66	366535
2014-02-12	22.58	22.78	22.44	22.63	267297
2014-02-13	22.54	22.88	22.33	22.87	536839
2014-02-14	22.89	22.98	22.45	22.48	457764
2014-02-18	22.50	22.69	22.41	22.47	704315
2014-02-19	22.45	22.48	22.23	22.23	405543
2014-02-20	22.26	22.38	22.20	22.34	457105
2014-02-21	22.35	22.38	22.24	22.33	338196
2014-02-24	22.43	22.56	22.33	22.49	851514
2014-02-25	22.51	22.79	22.47	22.69	701425
2014-02-26	22.78	22.94	22.72	22.89	791258
2014-02-27	22.83	23.01	22.80	22.96	365628
2014-02-28	22.95	23.32	22.89	23.26	841700
2014-03-03	23.40	23.68	21.92	22.34	1062269
2014-03-04	22.53	22.87	22.32	22.79	488515
2014-03-05	22.79	22.97	22.63	22.69	438943
2014-03-06	22.78	22.80	22.60	22.70	278150
2014-03-07	22.67	22.75	22.18	22.32	361797
2014-03-10	22.34	22.34	21.98	22.16	339742
2014-03-11	22.16	22.67	22.05	22.46	452448
2014-03-12	22.35	22.51	22.06	22.42	266352
2014-03-13	22.53	22.53	22.30	22.37	308887
2014-03-14	22.33	22.55	22.33	22.39	262769
2014-03-17	22.47	22.81	22.47	22.80	574925
2014-03-18	22.79	23.16	22.75	23.14	410633
2014-03-19	23.16	23.75	23.09	23.51	1119011
2014-03-20	23.47	23.74	23.12	23.31	944955
2014-03-21	23.47	23.77	23.47	23.67	1004690
2014-03-24	23.72	23.82	23.26	23.34	376093
2014-03-25	23.46	23.56	23.23	23.35	166035
2014-03-26	23.48	23.48	23.15	23.23	230395
2014-03-27	23.27	23.70	23.10	23.56	288647
2014-03-28	23.68	24.12	23.59	24.05	289436
2014-03-31	24.15	24.17	23.83	24.13	252058
2014-04-01	24.20	25.73	24.18	24.91	1212580
2014-04-02	24.91	25.00	24.68	24.68	450680
2014-04-03	24.71	24.75	24.48	24.62	306026
2014-04-04	24.74	24.84	24.19	24.35	444887
2014-04-07	24.27	24.32	23.79	23.87	280238
2014-04-08	23.90	24.32	23.83	24.32	296183
2014-04-09	24.44	24.57	24.32	24.50	363650
2014-04-10	24.50	24.50	23.87	24.06	170671
2014-04-11	23.97	24.17	23.72	24.00	504289
2014-04-14	24.18	24.20	23.94	24.09	570551
2014-04-15	24.11	24.26	23.77	24.02	250224
2014-04-16	24.17	24.32	24.06	24.09	237853
2014-04-17	24.08	24.16	24.00	24.10	855384
2014-04-21	24.09	24.30	24.07	24.18	174843
2014-04-22	24.27	24.40	24.17	24.21	332224
2014-04-23	24.21	24.37	24.10	24.21	395235
2014-04-24	24.25	24.35	23.96	24.10	350555
2014-04-25	24.05	24.15	23.78	23.98	232654
2014-04-28	24.40	24.44	24.16	24.33	994591
2014-04-29	24.43	24.91	24.39	24.73	842297
2014-04-30	24.71	25.13	24.69	25.00	619512
2014-05-01	25.00	25.00	24.76	24.92	217266
2014-05-02	24.87	25.14	24.76	25.08	413732
2014-05-05	24.78	24.78	22.80	23.28	1276386
2014-05-06	23.23	23.75	23.04	23.64	360706
2014-05-07	23.60	23.71	23.20	23.36	218998
2014-05-08	23.32	23.54	23.14	23.17	195529
2014-05-09	23.16	23.16	22.98	23.01	164124
2014-05-12	23.12	23.30	22.94	22.95	254522
2014-05-13	23.00	23.02	22.70	22.74	246737
2014-05-14	22.75	22.82	22.53	22.57	106693
2014-05-15	22.51	22.58	22.30	22.58	169108
2014-05-16	22.60	22.69	22.51	22.52	114068
2014-05-19	22.38	22.62	22.30	22.40	143550
2014-05-20	22.40	22.48	22.09	22.14	172718
2014-05-21	22.04	22.22	21.99	22.14	139852
2014-05-22	22.17	22.32	21.97	22.06	208756
2014-05-23	22.05	22.06	21.90	21.91	155336
2014-05-27	21.94	22.70	21.90	22.66	273997
2014-05-28	22.76	23.24	22.75	23.12	326525
2014-05-29	23.22	23.22	22.97	23.10	265133
2014-05-30	23.06	23.09	22.85	22.95	252000
2014-06-02	22.89	23.09	22.82	22.85	600967
2014-06-03	22.82	23.08	22.72	22.96	393555
2014-06-04	22.96	23.45	22.87	23.19	317782
2014-06-05	23.23	23.43	23.00	23.04	271221
2014-06-06	23.14	23.43	23.06	23.17	263047
2014-06-09	23.34	24.67	23.34	24.07	596844
2014-06-10	24.20	24.38	23.96	24.38	368315
2014-06-11	24.33	24.53	24.13	24.50	421570
2014-06-12	24.45	24.54	24.25	24.49	258667
2014-06-13	24.43	24.63	24.28	24.49	269841
2014-06-16	24.54	24.92	24.46	24.76	288727
2014-06-17	24.67	25.15	24.67	24.75	314993
2014-06-18	24.87	24.96	24.66	24.78	653493
2014-06-19	24.78	24.92	24.69	24.74	278070
2014-06-20	24.84	24.89	24.45	24.54	368260
2014-06-23	24.55	24.74	24.38	24.46	193907
2014-06-24	24.48	24.75	24.37	24.47	279385
2014-06-25	24.41	24.54	24.33	24.44	147424
2014-06-26	24.47	24.56	24.38	24.48	195586
2014-06-27	24.44	24.78	24.44	24.69	239060
2014-06-30	24.69	24.75	24.56	24.65	213291
2014-07-01	24.70	24.76	24.58	24.60	276101
2014-07-02	24.60	25.15	24.52	24.97	353901
2014-07-03	25.00	25.12	24.91	25.12	79640
2014-07-07	24.86	25.17	24.78	24.96	322457
2014-07-08	24.98	25.07	24.72	25.02	268064
2014-07-09	25.06	25.33	24.96	25.26	293959
2014-07-10	25.13	25.13	24.94	25.01	258140
2014-07-11	24.94	24.94	24.67	24.72	156235
2014-07-14	24.80	25.00	24.75	24.81	121204
2014-07-15	24.79	24.84	24.43	24.55	213269
2014-07-16	24.65	24.95	24.57	24.83	177435
2014-07-17	24.74	24.97	24.67	24.75	151517
2014-07-18	24.77	25.00	24.70	24.91	135840
2014-07-21	24.91	24.96	24.72	24.95	130188
2014-07-22	25.03	25.05	24.90	24.90	151636
2014-07-23	24.89	25.03	24.86	24.98	102609
2014-07-24	25.01	25.17	24.97	25.07	341023
2014-07-25	24.96	25.09	24.87	24.93	187736
2014-07-28	24.90	25.06	24.63	24.67	247799
2014-07-29	24.68	24.88	24.45	24.49	204892
2014-07-30	24.54	24.65	24.41	24.58	163978
2014-07-31	24.41	24.44	24.08	24.22	225007
2014-08-01	24.20	24.28	23.84	24.12	305621
2014-08-04	24.20	24.33	23.51	24.19	1318994
2014-08-05	24.22	24.54	23.84	24.48	1194249
2014-08-06	24.26	24.37	23.84	24.00	963029
2014-08-07	24.03	24.18	23.92	24.00	195051
2014-08-08	23.99	24.36	23.88	24.26	217174
2014-08-11	24.35	24.59	24.28	24.43	258345
2014-08-12	24.43	24.52	24.22	24.30	167513
2014-08-13	24.30	24.42	24.20	24.26	351825
2014-08-14	24.25	24.38	24.02	24.07	262142
2014-08-15	24.08	24.25	23.78	24.00	240683
2014-08-18	24.05	24.26	23.95	24.19	695469
2014-08-19	24.23	24.30	24.12	24.23	316068
2014-08-20	24.00	24.24	23.96	24.17	322712
2014-08-21	24.18	24.21	23.98	24.12	208399
2014-08-22	24.16	24.24	24.01	24.13	229907
2014-08-25	24.23	24.29	24.08	24.11	197934
2014-08-26	24.10	24.29	23.97	24.09	361299
2014-08-27	24.11	24.16	23.97	24.03	248923
2014-08-28	24.00	24.02	23.86	23.89	226769
2014-08-29	23.86	23.94	23.70	23.75	166705
2014-09-02	23.77	23.84	23.39	23.53	532456
2014-09-03	23.63	23.64	23.25	23.40	472038
2014-09-04	23.42	23.56	23.18	23.19	359499
2014-09-05	23.20	23.22	22.80	23.05	494428
2014-09-08	23.05	23.05	22.71	22.80	471022
2014-09-09	22.81	22.86	22.48	22.68	891345
2014-09-10	22.67	22.76	22.51	22.58	389530
2014-09-11	22.53	22.70	22.37	22.65	807411
2014-09-12	22.58	22.66	22.49	22.55	189019
2014-09-15	22.60	22.68	22.18	22.30	260299
2014-09-16	22.25	22.38	22.09	22.13	494109
2014-09-17	22.16	22.39	22.09	22.37	808538
2014-09-18	22.45	22.73	22.40	22.72	274140
2014-09-19	22.83	22.85	22.24	22.31	348014
2014-09-22	22.26	22.28	21.85	22.06	232526
2014-09-23	21.97	22.09	21.81	21.96	306628
2014-09-24	21.93	22.04	21.76	21.94	279510
2014-09-25	21.96	21.96	21.58	21.80	879091
2014-09-26	21.86	22.03	21.69	21.95	256344
2014-09-29	21.87	22.35	21.76	22.30	404628
2014-09-30	22.34	22.44	22.22	22.39	492306
2014-10-01	22.39	23.09	22.33	22.90	677701
2014-10-02	22.99	23.14	22.74	23.03	551675
2014-10-03	23.01	23.23	22.94	23.00	294095
2014-10-06	23.02	23.24	22.90	23.14	300165
2014-10-07	23.11	23.11	22.79	23.00	478532
2014-10-08	23.07	23.39	22.87	23.39	241382
2014-10-09	23.30	23.33	22.89	23.01	235530
2014-10-10	22.97	23.07	22.77	22.86	325852
2014-10-13	22.85	23.19	22.77	23.04	359559
2014-10-14	23.04	23.22	22.95	23.05	276879
2014-10-15	22.90	23.04	22.46	23.01	460702
2014-10-16	22.75	23.30	22.61	23.09	288432
2014-10-17	23.20	23.37	22.91	22.95	237364
2014-10-20	22.85	23.43	22.74	23.27	299083
2014-10-21	23.37	23.80	23.31	23.69	266841
2014-10-22	23.69	23.86	23.39	23.40	255666
2014-10-23	23.50	23.68	23.40	23.49	182915
2014-10-24	23.48	23.76	23.40	23.70	166077
2014-10-27	23.57	23.79	23.50	23.71	153671
2014-10-28	23.79	23.84	23.71	23.83	324379
2014-10-29	23.81	24.16	23.69	24.03	384130
2014-10-30	24.01	24.41	23.85	24.21	335624
2014-10-31	24.28	24.52	24.06	24.39	387742
2014-11-03	24.33	24.47	24.16	24.34	689216
2014-11-04	24.19	24.37	23.53	23.54	857526
2014-11-05	23.49	24.34	23.49	24.24	964642
2014-11-06	24.29	24.55	24.18	24.53	626117
2014-11-07	24.55	24.81	24.46	24.78	268603
2014-11-10	24.78	24.84	24.49	24.73	354135
2014-11-11	24.75	24.83	24.60	24.80	272220
2014-11-12	24.76	25.33	24.76	25.31	329252
2014-11-13	25.36	25.36	25.00	25.00	25108
2014-11-14	24.98	25.24	24.85	25.01	187393
2014-11-17	24.97	25.25	24.94	25.19	235112
2014-11-18	25.23	25.56	25.23	25.48	612240
2014-11-19	25.30	25.58	25.10	25.55	482945
2014-11-20	25.52	25.75	25.43	25.57	362964
2014-11-21	25.75	26.07	25.66	25.89	624261
2014-11-24	25.98	26.09	25.73	26.07	499048
2014-11-25	26.10	26.33	26.06	26.23	287617
2014-11-26	26.26	26.49	26.15	26.40	275198
2014-11-28	26.07	26.34	26.01	26.13	178336
2014-12-01	25.92	26.03	25.73	25.95	533078
2014-12-02	25.94	26.14	25.78	26.00	411347
2014-12-03	26.00	26.58	25.95	26.20	540965
2014-12-04	26.16	26.20	25.75	25.96	473812
2014-12-05	25.97	26.38	25.90	26.33	265845
2014-12-08	26.29	26.41	25.71	25.75	465559
2014-12-09	25.57	25.87	25.36	25.87	374377
2014-12-10	25.76	25.92	25.09	25.27	293065
2014-12-11	25.25	25.48	25.01	25.07	372919
2014-12-12	24.96	25.27	24.90	25.10	371327
2014-12-15	25.23	25.51	25.00	25.02	323743
2014-12-16	24.99	25.34	24.94	25.02	243486
2014-12-17	25.04	25.63	24.97	25.58	269389
2014-12-18	25.85	25.92	25.26	25.62	294020
2014-12-19	25.70	25.73	25.38	25.45	582362
2014-12-22	25.46	25.58	25.23	25.46	229586
2014-12-23	25.56	26.40	25.56	26.26	611742
2014-12-24	26.40	26.67	26.33	26.62	155139
2014-12-26	26.75	27.07	26.68	26.91	178323
2014-12-29	27.03	27.29	26.77	27.25	408432
2014-12-30	27.17	27.27	27.04	27.18	232201
2014-12-31	27.19	27.19	26.85	26.89	162458
2015-01-02	26.92	27.23	26.86	27.03	385916
2015-01-05	26.92	27.15	26.41	26.54	401156
2015-01-06	26.55	26.55	25.84	25.90	523503
2015-01-07	26.04	26.14	25.77	25.90	366687
2015-01-08	26.02	26.15	25.91	25.96	560171
2015-01-09	25.89	26.22	25.79	26.18	824046
2015-01-12	26.52	26.68	25.77	26.11	504574
2015-01-13	26.09	26.71	25.17	25.35	1059558
2015-01-14	25.13	25.46	24.80	25.05	479575
2015-01-15	25.16	25.19	24.83	24.91	395051
2015-01-16	24.90	25.30	24.70	25.16	607387
2015-01-20	25.15	25.18	24.64	24.76	866570
2015-01-21	24.71	24.95	24.60	24.84	327259
2015-01-22	24.93	25.62	24.80	25.52	776630
2015-01-23	25.51	25.70	25.26	25.29	203284
2015-01-26	25.30	25.57	25.20	25.23	274442
2015-01-27	25.05	25.41	24.89	25.29	827898
2015-01-28	25.38	25.39	24.94	24.95	667735
2015-01-29	24.94	25.01	24.67	25.01	372507
2015-01-30	24.77	25.06	24.58	25.00	601715
2015-02-02	25.02	25.39	24.94	25.28	408216
2015-02-03	25.39	26.01	25.39	25.99	486145
2015-02-04	25.89	26.11	25.47	25.69	338811
2015-02-05	25.77	26.36	25.73	26.15	374734
2015-02-06	26.15	26.19	25.75	25.80	320829
2015-02-09	25.76	26.05	25.74	25.84	470361
2015-02-10	25.90	26.16	25.53	26.02	680179
2015-02-11	25.84	25.90	25.53	25.71	333172
2015-02-12	26.22	26.81	26.11	26.55	732163
2015-02-13	26.60	26.87	26.48	26.71	282628
2015-02-17	26.88	27.08	26.71	26.74	327614
2015-02-18	26.53	27.03	26.50	26.93	291711
2015-02-19	26.66	26.85	26.51	26.55	293606
2015-02-20	26.53	26.73	26.36	26.57	362819
2015-02-23	26.10	26.52	26.02	26.18	985065
2015-02-24	26.15	26.17	25.74	26.03	693444
2015-02-25	26.05	26.20	25.90	26.00	482602
2015-02-26	25.97	26.17	25.72	25.96	960680
2015-02-27	26.00	26.00	24.56	25.18	1062427
2015-03-02	25.29	25.43	24.50	24.59	762303
2015-03-03	24.65	24.88	24.37	24.85	938478
2015-03-04	24.82	25.29	24.73	25.24	720553
2015-03-05	25.14	25.53	25.11	25.25	918481
2015-03-06	25.12	25.43	25.01	25.24	1433837
2015-03-09	25.26	25.54	25.10	25.37	941311
2015-03-10	25.16	25.30	24.82	24.84	872426
2015-03-11	24.74	24.83	24.14	24.51	960828
2015-03-12	24.72	24.86	24.18	24.48	1332336
2015-03-13	24.39	24.88	24.29	24.83	1028556
2015-03-16	24.85	25.14	24.52	24.97	1030893
2015-03-17	24.91	25.25	24.91	24.91	609814
2015-03-18	24.88	25.38	24.74	25.32	472021
2015-03-19	25.13	25.28	25.02	25.04	520456
2015-03-20	25.09	25.51	24.94	25.50	677793
2015-03-23	25.55	25.71	25.45	25.45	912400
2015-03-24	25.45	25.55	25.27	25.31	272343
2015-03-25	25.50	25.53	24.96	24.98	562095
2015-03-26	25.01	25.11	24.61	24.98	439015
2015-03-27	24.95	25.27	24.91	25.13	428022
2015-03-30	25.15	25.28	24.95	25.16	406354
2015-03-31	25.09	25.29	24.93	24.94	672578
2015-04-01	24.95	25.02	24.43	24.84	721282
2015-04-02	24.87	25.66	24.87	25.55	548814
2015-04-06	25.48	26.05	25.48	26.01	634828
2015-04-07	26.01	26.10	25.67	25.68	363510
2015-04-08	25.81	26.01	25.28	25.55	595142
2015-04-09	25.25	25.95	25.25	25.83	878667
2015-04-10	25.95	26.33	25.88	26.23	718895
2015-04-13	26.20	26.46	26.16	26.22	741551
2015-04-14	26.37	26.40	25.92	26.08	493195
2015-04-15	26.09	26.40	26.06	26.35	594827
2015-04-16	26.30	26.37	25.12	25.48	1089252
2015-04-17	25.42	25.43	24.93	25.04	397559
2015-04-20	25.12	25.30	24.93	25.09	346722
2015-04-21	25.14	25.29	24.63	24.67	355620
2015-04-22	24.72	24.89	24.45	24.64	511354
2015-04-23	24.55	25.13	24.49	25.02	368589
2015-04-24	25.03	25.33	24.97	25.27	529252
2015-04-27	25.37	25.46	24.98	25.16	390103
2015-04-28	25.10	25.24	24.91	24.96	241704
2015-04-29	24.92	25.66	24.60	25.64	906015
2015-04-30	25.61	25.61	25.16	25.29	680729
2015-05-01	25.35	25.40	24.97	25.39	337140
2015-05-04	26.10	26.62	25.59	25.67	1610347
2015-05-05	25.71	25.77	25.41	25.59	572596
2015-05-06	25.70	25.88	25.24	25.52	712997
2015-05-07	25.39	25.65	25.12	25.50	653463
2015-05-08	27.67	28.13	26.95	27.39	3281627
2015-05-11	27.68	28.22	27.60	28.00	1332671
2015-05-12	28.00	28.26	27.66	28.15	848232
2015-05-13	28.29	28.60	28.28	28.39	681432
2015-05-14	28.58	28.68	28.47	28.57	554320
2015-05-15	28.60	28.81	28.46	28.55	964457
2015-05-18	28.48	28.49	28.07	28.21	412987
2015-05-19	28.20	28.49	28.12	28.47	472756
2015-05-20	28.52	29.11	28.48	29.05	711587
2015-05-21	29.03	29.25	28.60	28.74	474627
2015-05-22	28.68	28.75	28.52	28.55	398386
2015-05-26	28.54	28.59	28.18	28.53	626658
2015-05-27	28.38	28.81	28.29	28.73	450507
2015-05-28	28.66	28.76	28.29	28.53	185279
2015-05-29	28.57	28.61	28.09	28.26	496092
2015-06-01	28.58	28.98	28.32	28.91	517829
2015-06-02	28.96	29.54	28.84	29.50	786617
2015-06-03	29.49	29.81	29.39	29.64	540978
2015-06-04	29.61	29.97	29.60	29.95	711925
2015-06-05	29.92	30.19	29.74	29.99	681190
2015-06-08	30.02	30.03	29.61	29.93	470373
2015-06-09	29.88	30.44	29.81	30.22	739181
2015-06-10	30.39	30.85	30.27	30.63	652867
2015-06-11	30.46	30.51	29.06	29.18	1340480
2015-06-12	29.03	29.25	28.81	28.87	558200
2015-06-15	28.78	29.04	28.68	28.89	400701
2015-06-16	28.96	29.12	28.74	28.84	264374
2015-06-17	28.86	29.11	28.76	28.85	372230
2015-06-18	29.14	29.24	28.76	29.05	735117
2015-06-19	29.01	29.10	28.55	28.59	547773
2015-06-22	28.73	28.99	28.59	28.87	372892
2015-06-23	28.91	29.09	28.60	28.88	351993
2015-06-24	28.81	28.99	28.70	28.74	193887
2015-06-25	28.76	28.83	28.46	28.74	228780
2015-06-26	28.72	28.89	28.54	28.59	253876
2015-06-29	28.40	28.46	28.08	28.09	384234
2015-06-30	28.27	28.27	27.85	27.92	456593
2015-07-01	28.07	28.43	27.94	28.40	489764
2015-07-02	28.27	28.75	28.21	28.70	609383
2015-07-06	28.47	28.56	28.24	28.53	548386
2015-07-07	28.50	28.56	28.18	28.53	526416
2015-07-08	28.34	28.57	28.19	28.48	544183
2015-07-09	28.71	28.72	26.96	27.00	1147891
2015-07-10	27.11	27.45	27.02	27.33	1421623
2015-07-13	27.27	27.43	27.13	27.17	866443
2015-07-14	27.17	27.36	26.69	27.32	1048442
2015-07-15	27.19	27.33	26.85	26.87	490253
2015-07-16	27.00	27.22	26.90	26.97	400353
2015-07-17	26.96	27.20	26.85	27.04	386209
2015-07-20	27.05	27.09	26.47	26.50	501807
2015-07-21	26.45	26.55	26.29	26.48	490135
2015-07-22	26.29	26.45	26.09	26.18	342077
2015-07-23	26.22	26.44	26.07	26.16	475731
2015-07-24	26.18	26.28	25.65	25.83	340201
2015-07-27	25.69	26.03	25.68	25.91	546387
2015-07-28	26.00	26.37	25.89	26.26	989034
2015-07-29	26.30	26.65	26.30	26.57	501752
2015-07-30	26.51	27.08	26.38	27.00	558704
2015-07-31	27.10	27.12	26.89	27.02	490980
2015-08-03	27.03	27.03	26.42	26.48	285166
2015-08-04	26.43	26.81	26.28	26.49	354086
2015-08-05	26.59	26.73	26.26	26.43	904451
2015-08-06	26.41	26.53	25.98	25.98	807778
2015-08-07	26.89	27.84	26.53	27.77	2276099
2015-08-10	28.52	29.60	28.42	29.31	2601867
2015-08-11	29.29	29.63	29.12	29.51	1205610
2015-08-12	29.36	30.18	29.36	30.17	847655
2015-08-13	30.10	30.11	29.71	29.89	499956
2015-08-14	29.93	30.47	29.78	30.40	357393
2015-08-17	30.34	30.50	29.96	30.37	524413
2015-08-18	30.26	30.57	30.21	30.34	829975
2015-08-19	30.22	30.30	29.64	30.05	729855
2015-08-20	29.79	29.96	29.31	29.32	731429
2015-08-21	29.04	29.22	28.38	28.48	951356
2015-08-24	27.14	28.40	27.14	27.87	1633787
2015-08-25	28.62	28.63	27.50	27.51	1683200
2015-08-26	27.99	28.10	27.47	27.91	1665367
2015-08-27	28.28	28.67	28.04	28.57	897524
2015-08-28	28.42	28.58	27.55	27.83	1016009
2015-08-31	27.67	27.87	27.42	27.58	989070
2015-09-01	27.20	27.40	26.30	26.48	1283650
2015-09-02	26.58	26.82	26.36	26.68	1268403
2015-09-03	26.77	27.44	26.69	27.36	792611
2015-09-04	27.14	27.26	26.68	26.77	730960
2015-09-08	27.12	27.23	26.94	27.15	890241
2015-09-09	27.33	27.52	26.94	26.99	1017321
2015-09-10	26.97	27.25	26.74	26.77	597021
2015-09-11	26.67	26.77	26.54	26.66	787185
2015-09-14	26.69	26.74	26.03	26.25	1181403
2015-09-15	26.30	26.74	26.17	26.72	831665
2015-09-16	26.78	27.25	26.74	27.20	979076
2015-09-17	27.21	27.38	26.73	26.76	668215
2015-09-18	26.49	26.74	26.02	26.06	1065635
2015-09-21	26.17	26.23	25.81	25.94	851866
2015-09-22	25.66	26.17	25.45	26.12	1116666
2015-09-23	26.15	26.47	26.08	26.33	878078
2015-09-24	26.16	26.18	25.36	25.77	1024984
2015-09-25	25.90	26.16	25.83	26.01	758595
2015-09-28	25.82	25.94	25.36	25.60	574936
2015-09-29	25.61	26.22	25.51	25.94	862412
2015-09-30	26.13	26.34	25.74	25.88	927585
2015-10-01	25.92	26.36	25.85	26.03	719092
2015-10-02	25.74	26.38	25.70	26.38	946881
2015-10-05	26.53	27.39	26.46	27.24	598809
2015-10-06	27.24	27.35	26.68	26.82	487621
2015-10-07	26.95	27.19	26.40	26.44	1174078
2015-10-08	26.33	26.35	25.79	25.87	888816
2015-10-09	25.87	26.03	25.71	25.78	494266
2015-10-12	25.73	25.73	24.59	25.15	763861
2015-10-13	25.21	25.81	24.97	25.62	668463
2015-10-14	25.61	25.72	25.05	25.11	700467
2015-10-15	25.16	25.39	25.09	25.20	260583
2015-10-16	25.21	25.37	24.94	25.20	464724
2015-10-19	25.07	25.16	24.74	24.99	416774
2015-10-20	24.95	25.21	24.78	25.06	652273
2015-10-21	25.12	25.29	24.96	25.16	435377
2015-10-22	25.27	26.08	25.27	25.87	883003
2015-10-23	25.99	26.15	25.82	26.07	635928
2015-10-26	26.02	26.09	25.55	25.58	565582
2015-10-27	25.48	25.53	24.98	25.02	444889
2015-10-28	25.07	25.99	25.07	25.87	522755
2015-10-29	25.76	26.00	25.61	25.92	423339
2015-10-30	25.91	26.09	25.83	25.97	875654
2015-11-02	25.96	26.02	25.74	25.87	606870
2015-11-03	25.87	25.96	25.64	25.80	265769
2015-11-04	25.79	25.95	25.56	25.75	561068
2015-11-05	25.68	25.88	25.38	25.52	1171738
2015-11-06	25.75	27.33	25.52	27.04	1605535
2015-11-09	26.97	27.05	26.79	26.91	859780
2015-11-10	26.84	27.51	26.84	27.49	731820
2015-11-11	27.56	27.66	27.19	27.50	448494
2015-11-12	27.32	27.58	26.98	27.00	362026
2015-11-13	26.91	27.25	26.81	27.08	495113
2015-11-16	27.05	27.29	26.88	27.29	436002
2015-11-17	27.32	27.58	27.06	27.17	785451
2015-11-18	27.25	27.36	26.86	27.13	336828
2015-11-19	27.12	27.28	26.72	26.79	591217
2015-11-20	26.85	27.04	26.75	26.87	457857
2015-11-23	26.81	26.95	26.62	26.88	363242
2015-11-24	26.62	26.91	26.33	26.83	496552
2015-11-25	26.88	27.17	26.82	26.87	332586
2015-11-27	26.86	26.86	26.54	26.69	110484
2015-11-30	26.73	26.83	26.57	26.79	721824
2015-12-01	26.81	26.87	26.11	26.40	700165
2015-12-02	26.38	26.38	25.63	25.95	926420
2015-12-03	26.06	26.06	25.23	25.28	455131
2015-12-04	25.25	26.13	25.20	25.92	513381
2015-12-07	25.83	25.90	25.42	25.80	670267
2015-12-08	25.54	25.65	24.61	24.78	637752
2015-12-09	24.69	24.86	24.11	24.33	691066
2015-12-10	24.36	24.51	24.15	24.41	332990
2015-12-11	24.14	24.29	23.52	23.61	386548
2015-12-14	23.61	23.89	23.12	23.46	796310
2015-12-15	23.63	23.95	23.51	23.87	689241
2015-12-16	24.03	24.25	23.78	24.07	562001
2015-12-17	24.09	24.38	23.89	24.19	790414
2015-12-18	24.11	24.47	24.00	24.38	1219423
2015-12-21	24.53	24.58	23.38	23.77	1355607
2015-12-22	23.89	24.11	23.70	23.97	793178
2015-12-23	24.02	24.57	23.96	24.48	587757
2015-12-24	24.25	24.36	24.02	24.23	379889
2015-12-28	24.14	24.71	24.05	24.52	552237
2015-12-29	24.59	24.98	24.52	24.74	529657
2015-12-30	24.68	24.90	24.52	24.69	386426
2015-12-31	24.58	24.68	24.08	24.11	448962
2016-01-04	23.60	23.65	22.86	23.24	1040955
2016-01-05	23.26	23.33	22.82	23.02	913830
2016-01-06	22.81	22.87	21.87	22.00	980100
2016-01-07	21.63	22.12	21.55	22.01	701562
2016-01-08	22.13	22.17	21.75	21.89	1217940
2016-01-11	21.96	22.24	21.85	22.23	742120
2016-01-12	22.26	22.38	21.58	21.92	1393698
2016-01-13	22.02	22.11	21.61	21.77	659336
2016-01-14	21.77	22.31	21.57	22.20	552882
2016-01-15	21.72	22.08	21.62	21.89	950927
2016-01-19	21.76	22.22	21.51	21.78	553598
2016-01-20	21.48	21.88	21.03	21.74	1073119
2016-01-21	21.80	22.29	21.48	22.12	694341
2016-01-22	22.39	22.88	22.32	22.63	527891
2016-01-25	22.56	22.68	21.64	21.70	1407032
2016-01-26	21.84	22.21	21.72	22.18	507525
2016-01-27	22.12	22.74	22.05	22.71	1061823
2016-01-28	22.99	23.00	22.10	22.16	841090
2016-01-29	22.24	22.89	22.24	22.88	630654
2016-02-01	22.73	23.23	22.37	23.16	726304
2016-02-02	22.85	22.95	22.39	22.65	790050
2016-02-03	22.83	22.83	22.07	22.73	1129138
2016-02-04	22.86	22.93	22.49	22.58	562198
2016-02-05	22.57	23.06	22.54	23.03	805179
2016-02-08	23.01	23.69	22.79	23.57	990290
2016-02-09	23.47	23.90	23.19	23.53	860768
2016-02-10	23.49	24.02	22.74	22.77	996564
2016-02-11	22.40	22.79	22.23	22.36	582460
2016-02-12	22.64	23.06	22.38	22.67	637139
2016-02-16	22.89	23.24	22.51	23.19	813413
2016-02-17	23.33	23.59	23.22	23.41	865716
2016-02-18	23.49	23.98	23.38	23.77	764901
2016-02-19	23.65	23.70	22.84	22.98	806830
2016-02-22	23.28	23.35	22.85	22.99	589974
2016-02-23	22.83	23.12	22.69	22.88	1566442
2016-02-24	22.69	23.05	22.55	22.92	500924
2016-02-25	23.10	23.41	22.93	23.19	714995
2016-02-26	23.14	23.71	21.97	23.52	1444483
2016-02-29	23.47	24.92	23.44	23.91	1561132
2016-03-01	24.11	24.12	23.53	23.90	1066170
2016-03-02	23.75	24.21	23.67	24.07	955441
2016-03-03	24.06	24.46	23.98	24.26	618063
2016-03-04	24.33	24.95	24.30	24.62	790187
2016-03-07	24.86	25.95	24.76	25.52	1028833
2016-03-08	25.31	25.52	24.62	25.12	1023096
2016-03-09	25.22	25.60	25.06	25.38	751088
2016-03-10	25.33	25.68	24.32	24.44	678877
2016-03-11	24.50	24.72	24.34	24.59	883021
2016-03-14	24.59	25.04	24.59	24.88	563967
2016-03-15	24.77	24.86	24.48	24.59	431933
2016-03-16	24.54	24.87	24.37	24.85	362532
2016-03-17	24.93	25.56	24.92	25.36	642954
2016-03-18	25.36	25.43	25.09	25.21	268566
2016-03-21	25.23	25.46	24.99	25.40	352003
2016-03-22	25.29	25.79	25.29	25.65	566121
2016-03-23	25.59	25.85	25.39	25.84	760808
2016-03-24	25.72	25.92	25.25	25.71	507138
2016-03-28	25.81	26.14	25.72	26.04	377586
2016-03-29	26.05	26.68	25.88	26.59	469161
2016-03-30	26.72	27.57	26.65	27.43	900039
2016-03-31	27.44	27.59	26.97	27.08	543872
2016-04-01	26.98	27.24	26.43	27.18	808531
2016-04-04	27.17	27.23	26.86	26.99	463047
2016-04-05	26.70	27.06	26.65	26.73	322379
2016-04-06	26.72	26.89	26.54	26.88	331932
2016-04-07	26.78	26.99	26.41	26.86	519102
2016-04-08	27.12	27.67	26.96	27.10	535275
2016-04-11	27.19	27.86	27.10	27.51	510649
2016-04-12	27.63	27.82	27.42	27.80	364200
2016-04-13	27.93	28.26	27.85	27.99	519097
2016-04-14	28.04	28.64	27.94	28.57	444343
2016-04-15	28.50	28.66	28.27	28.65	241438
2016-04-18	28.53	28.75	28.45	28.70	328839
2016-04-19	28.76	28.97	28.47	28.91	352425
2016-04-20	28.81	29.04	28.42	28.77	573718
2016-04-21	28.75	28.90	28.56	28.68	237619
2016-04-22	28.78	29.21	28.67	29.04	470813
2016-04-25	28.96	29.00	28.48	28.59	265171
2016-04-26	28.72	29.08	28.58	29.04	276421
2016-04-27	29.03	29.22	28.89	29.13	205470
2016-04-28	29.12	29.25	28.79	28.79	658510
2016-04-29	28.79	28.93	28.60	28.69	408992
2016-05-02	29.03	29.25	28.67	28.91	570777
2016-05-03	28.74	29.00	28.33	28.90	471577
2016-05-04	28.72	29.00	28.69	28.91	405948
2016-05-05	28.98	29.03	28.69	28.95	332486
2016-05-06	28.79	29.20	28.57	29.15	482920
2016-05-09	29.25	31.14	28.93	30.69	945749
2016-05-10	30.72	31.33	30.40	30.79	636175
2016-05-11	30.79	32.03	30.79	31.94	672538
2016-05-12	32.00	32.31	31.56	31.82	511775
2016-05-13	31.84	31.97	31.31	31.51	411249
2016-05-16	31.50	32.06	31.50	31.97	334002
2016-05-17	31.76	32.16	31.60	32.11	471494
2016-05-18	31.95	32.20	31.62	31.74	583656
2016-05-19	31.67	32.01	31.46	31.95	446591
2016-05-20	31.75	32.01	31.66	31.89	264515
2016-05-23	31.76	32.01	31.71	31.87	191798
2016-05-24	31.93	32.67	31.93	32.66	457557
2016-05-25	32.68	33.10	32.55	32.58	442058
2016-05-26	32.67	32.96	32.58	32.59	276097
2016-05-27	32.52	32.77	32.41	32.57	235691
2016-05-31	32.80	32.88	32.46	32.72	413580
2016-06-01	32.73	32.84	32.38	32.74	208900
2016-06-02	32.74	32.88	32.56	32.77	340922
2016-06-03	33.03	33.30	32.72	33.21	464500
2016-06-06	33.26	33.79	33.26	33.74	431258
2016-06-07	33.62	34.23	33.59	34.01	451001
2016-06-08	34.11	34.69	34.01	34.53	649174
2016-06-09	34.41	34.67	34.27	34.63	240788
2016-06-10	34.63	34.64	33.32	33.50	664597
2016-06-13	33.40	33.70	33.29	33.42	190608
2016-06-14	33.40	33.55	32.91	33.08	285908
2016-06-15	33.11	33.20	32.88	33.01	339874
2016-06-16	32.75	33.08	32.59	32.99	433755
2016-06-17	33.00	33.23	32.77	32.93	379884
2016-06-20	33.18	34.11	33.18	33.87	429468
2016-06-21	33.85	34.15	33.80	34.05	464561
2016-06-22	34.19	34.45	34.04	34.24	336649
2016-06-23	34.39	34.63	34.09	34.21	363027
2016-06-24	32.82	33.50	32.79	32.79	407522
2016-06-27	32.74	32.74	31.74	31.98	447152
2016-06-28	32.22	33.02	32.21	32.80	443872
2016-06-29	33.02	33.50	32.98	33.27	254533
2016-06-30	33.40	33.80	33.14	33.78	394536
2016-07-01	33.66	33.98	33.50	33.83	220370
2016-07-05	33.53	33.87	33.46	33.80	238335
2016-07-06	33.81	33.95	33.26	33.83	268074
2016-07-07	33.98	34.03	33.60	34.01	290453
2016-07-08	34.11	34.97	34.06	34.93	510420
2016-07-11	34.91	35.11	34.64	34.88	740655
2016-07-12	35.00	35.24	34.73	34.81	429528
2016-07-13	34.71	34.99	34.58	34.67	349845
2016-07-14	34.63	34.85	34.54	34.69	344342
2016-07-15	34.37	34.47	33.41	33.49	637005
2016-07-18	33.45	33.74	33.22	33.70	342180
2016-07-19	33.60	33.69	33.03	33.08	323037
2016-07-20	33.14	33.48	32.98	33.38	391913
2016-07-21	33.43	33.84	33.35	33.76	432051
2016-07-22	33.33	33.54	32.67	33.22	706824
2016-07-25	33.14	33.27	32.67	32.82	439641
2016-07-26	32.96	33.44	32.86	33.25	293412
2016-07-27	33.34	33.34	32.67	32.83	341647
2016-07-28	32.82	33.03	32.72	32.95	198530
2016-07-29	32.99	33.35	32.84	33.20	432604
2016-08-01	33.20	33.21	32.80	32.90	168414
2016-08-02	33.00	33.06	32.43	32.67	640073
2016-08-03	32.59	32.94	32.39	32.76	958678
2016-08-04	32.85	32.97	32.23	32.85	556174
2016-08-05	32.80	33.24	32.78	32.81	677287
2016-08-08	33.00	33.10	32.50	32.85	596089
2016-08-09	31.10	31.12	27.83	29.35	2740923
2016-08-10	29.61	29.61	28.61	28.77	798224
2016-08-11	28.77	28.77	28.17	28.30	689538
2016-08-12	28.27	28.45	27.90	28.05	518064
2016-08-15	28.47	28.63	27.89	28.51	1036909
2016-08-16	28.50	28.58	28.11	28.11	482662
2016-08-17	28.02	28.07	27.31	27.68	970541
2016-08-18	27.59	27.81	27.23	27.63	684782
2016-08-19	27.50	27.60	27.22	27.43	502052
2016-08-22	27.35	27.51	27.13	27.27	439144
2016-08-23	27.30	27.70	27.25	27.69	617080
2016-08-24	27.56	28.17	27.55	27.80	634563
2016-08-25	27.74	28.00	27.54	27.96	419204
2016-08-26	28.11	28.53	28.09	28.46	572163
2016-08-29	28.61	29.01	28.46	28.89	638727
2016-08-30	34.19	35.94	33.33	35.54	5279136
2016-08-31	35.81	36.79	34.25	34.83	3212058
2016-09-01	34.83	34.90	34.30	34.72	1012192
2016-09-02	34.93	35.39	34.93	35.08	890937
2016-09-06	35.03	35.56	34.95	35.26	751008
2016-09-07	35.25	35.50	34.95	35.13	822952
2016-09-08	34.94	35.05	34.01	34.09	866484
2016-09-09	33.91	34.09	32.98	33.27	858337
2016-09-12	32.89	33.80	32.87	33.61	540520
2016-09-13	33.22	33.54	33.03	33.28	454353
2016-09-14	33.40	33.69	33.28	33.61	536925
2016-09-15	33.67	34.42	33.67	34.08	484146
2016-09-16	33.74	34.11	33.74	34.05	587957
2016-09-19	34.23	34.90	34.16	34.51	451245
2016-09-20	34.56	34.89	34.34	34.82	289847
2016-09-21	35.03	35.20	34.80	35.08	314473
2016-09-22	35.24	35.58	35.13	35.34	488335
2016-09-23	35.31	35.34	34.93	35.00	275042
2016-09-26	34.80	35.02	34.43	34.55	310386
2016-09-27	34.52	34.63	34.17	34.23	644393
2016-09-28	34.31	34.37	33.94	34.20	920381
2016-09-29	34.24	34.42	34.08	34.21	521297
2016-09-30	34.43	35.26	34.35	35.07	490998
2016-10-03	35.14	37.23	35.07	36.00	1457851
2016-10-04	36.06	36.34	35.21	35.25	622364
2016-10-05	35.34	35.68	35.18	35.50	367772
2016-10-06	35.33	35.66	35.30	35.58	231871
2016-10-07	35.61	35.61	35.00	35.17	329594
2016-10-10	35.58	36.29	35.55	35.88	357501
2016-10-11	35.52	35.63	35.23	35.59	442743
2016-10-12	35.60	35.76	35.35	35.71	333433
2016-10-13	35.48	35.70	35.19	35.51	369744
2016-10-14	35.67	35.83	35.44	35.46	446768
2016-10-17	35.48	35.48	35.03	35.18	302614
2016-10-18	35.50	35.59	35.28	35.35	509343
2016-10-19	35.53	35.65	35.32	35.45	372615
2016-10-20	35.35	35.50	35.23	35.44	222029
2016-10-21	35.14	35.41	35.03	35.32	183790
2016-10-24	35.41	35.47	34.79	34.91	191878
2016-10-25	34.88	34.88	34.51	34.59	207892
2016-10-26	34.57	34.65	34.27	34.56	295164
2016-10-27	34.64	34.64	34.28	34.44	331356
2016-10-28	34.49	34.82	34.32	34.48	228589
2016-10-31	34.47	34.72	34.23	34.59	214518
2016-11-01	34.60	34.79	33.95	34.12	507290
2016-11-02	34.20	34.31	33.97	34.02	432454
2016-11-03	34.05	34.54	33.97	34.28	368107
2016-11-04	34.26	34.72	34.04	34.45	274818
2016-11-07	34.74	35.18	34.71	35.03	425394
2016-11-08	35.02	35.09	34.69	34.69	218028
2016-11-09	34.31	35.67	34.15	35.56	751487
2016-11-10	35.62	37.74	35.59	37.18	849595
2016-11-11	37.29	37.39	36.85	37.22	398087
2016-11-14	37.35	37.50	37.17	37.29	439902
2016-11-15	37.34	37.55	37.23	37.38	486187
2016-11-16	37.48	37.49	37.06	37.23	534190
2016-11-17	37.25	37.25	36.71	36.99	408315
2016-11-18	37.02	37.19	36.82	37.10	315112
2016-11-21	37.25	37.48	37.13	37.43	542123
2016-11-22	37.48	38.32	37.29	38.04	495489
2016-11-23	37.84	38.49	37.79	38.15	705723
2016-11-25	38.10	38.18	37.78	37.91	129387
2016-11-28	37.83	38.59	37.56	37.62	412551
2016-11-29	37.43	37.92	37.43	37.73	416811
2016-11-30	37.99	38.42	37.87	38.23	569848
2016-12-01	38.40	38.89	38.03	38.70	670222
2016-12-02	38.70	38.70	37.13	37.25	492911
2016-12-05	37.26	37.91	37.18	37.90	988248
2016-12-06	37.75	37.99	37.32	37.94	584139
2016-12-07	37.96	39.54	37.96	39.43	697437
2016-12-08	39.96	39.96	38.45	39.37	543394
2016-12-09	39.39	39.73	39.01	39.29	669058
2016-12-12	39.31	39.37	38.88	39.02	397245
2016-12-13	39.16	39.32	38.63	39.12	579766
2016-12-14	38.97	39.09	38.17	38.22	344992
2016-12-15	38.14	38.66	38.14	38.31	473515
2016-12-16	38.38	38.45	37.50	37.58	1057767
2016-12-19	37.57	37.79	36.79	37.27	905607
2016-12-20	37.46	37.83	37.38	37.59	645451
2016-12-21	37.55	38.04	37.55	37.94	397830
2016-12-22	37.82	37.82	35.20	35.25	1019945
2016-12-23	35.16	36.07	34.85	36.03	841062
2016-12-27	35.39	35.50	33.92	34.02	858857
2016-12-28	34.13	34.32	33.56	33.79	505982
2016-12-29	33.65	34.09	33.50	33.95	396791
2016-12-30	34.04	34.36	33.84	34.00	448908
2017-01-03	34.11	34.66	33.97	34.04	746671
2017-01-04	34.15	34.54	33.96	34.46	677314
2017-01-05	34.50	34.62	34.30	34.46	390826
2017-01-06	34.27	34.62	34.03	34.17	451145
2017-01-09	34.02	34.06	33.26	33.40	478890
2017-01-10	33.36	34.12	33.04	34.07	698087
2017-01-11	34.18	34.25	33.38	33.76	341287
2017-01-12	33.73	33.99	33.46	33.96	396466
2017-01-13	33.11	33.38	32.80	32.96	754556
2017-01-17	32.86	32.92	32.18	32.28	564666
2017-01-18	32.19	32.70	32.11	32.26	464772
2017-01-19	32.16	32.25	31.41	31.55	661671
2017-01-20	31.31	31.78	30.52	31.65	816417
2017-01-23	31.72	31.74	31.28	31.69	513915
2017-01-24	31.83	32.35	31.69	32.11	405729
2017-01-25	32.23	32.59	32.11	32.59	488674
2017-01-26	32.57	32.88	32.39	32.66	496154
2017-01-27	32.72	32.83	32.58	32.60	485103
2017-01-30	32.56	32.79	31.94	32.13	275188
2017-01-31	32.16	32.64	32.13	32.44	650763
2017-02-01	32.35	32.51	31.97	32.35	401936
2017-02-02	32.29	32.29	31.80	32.02	443745
2017-02-03	32.13	32.76	32.06	32.76	588657
2017-02-06	32.58	32.78	32.11	32.17	478843
2017-02-07	32.00	32.00	31.31	31.18	651522
2017-02-08	31.07	31.21	30.73	30.77	726223
2017-02-09	30.70	31.60	30.70	31.32	917436
2017-02-10	31.34	31.99	31.20	31.85	415666
2017-02-13	31.83	32.12	31.34	31.36	376901
2017-02-14	31.34	31.44	30.62	31.07	930549
2017-02-15	31.01	31.34	30.83	31.01	706119
2017-02-16	30.94	31.29	30.94	31.09	588903
2017-02-17	30.94	31.17	30.76	30.97	509664
2017-02-21	32.55	35.21	32.50	34.69	1987110
2017-02-22	34.73	35.07	34.00	34.05	1389027
2017-02-23	34.19	34.31	33.47	33.65	746231
2017-02-24	33.40	34.07	33.22	34.00	717106
2017-02-27	34.07	34.60	33.96	34.47	1172473
2017-02-28	34.27	34.51	33.67	33.69	844562
2017-03-01	34.04	34.24	33.23	33.23	603308
2017-03-02	33.23	33.23	32.14	32.16	616283
2017-03-03	32.22	32.48	32.08	32.21	362858
2017-03-06	32.14	32.37	31.76	31.81	327300
2017-03-07	31.80	31.90	31.52	31.53	236254
2017-03-08	31.65	31.65	30.84	30.89	355012
2017-03-09	30.95	30.95	30.41	30.63	974769
2017-03-10	30.89	31.65	30.69	31.54	880871
2017-03-13	31.44	31.69	31.41	31.58	371782
2017-03-14	31.52	31.57	31.00	31.25	314570
2017-03-15	31.35	31.78	31.26	31.73	360503
2017-03-16	31.74	31.88	31.30	31.51	284265
2017-03-17	31.56	31.86	31.50	31.71	382495
2017-03-20	31.59	31.65	31.33	31.40	195339
2017-03-21	31.60	31.76	31.18	31.27	457135
2017-03-22	31.20	31.70	31.06	31.61	869994
2017-03-23	31.67	32.26	31.58	32.16	479858
2017-03-24	32.18	32.33	32.02	32.25	381402
2017-03-27	32.18	32.51	31.90	32.44	374663
2017-03-28	32.37	33.03	32.35	32.77	402765
2017-03-29	32.68	32.84	32.50	32.74	223531
2017-03-30	32.79	32.99	32.69	32.70	324792
2017-03-31	32.74	33.10	32.57	32.90	335926
2017-04-03	32.88	33.00	32.13	32.14	1072267
2017-04-04	32.28	32.38	31.97	32.38	688989
2017-04-05	32.56	32.79	32.08	32.26	886099
2017-04-06	32.34	32.95	32.22	32.72	449828
2017-04-07	32.63	32.86	31.91	31.98	636710
2017-04-10	31.09	31.09	29.36	30.43	1980000
2017-04-11	30.41	30.85	30.23	30.81	689530
2017-04-12	30.76	30.77	30.31	30.53	758494
2017-04-13	30.66	30.86	30.49	30.71	475946
2017-04-17	30.85	31.01	30.74	30.85	590053
2017-04-18	30.63	31.04	30.62	30.94	582201
2017-04-19	31.06	31.16	30.71	30.89	589338
2017-04-20	31.02	31.18	30.71	30.85	359713
2017-04-21	30.90	30.98	30.51	30.74	211282
2017-04-24	31.29	31.81	31.15	31.68	409717
2017-04-25	31.78	32.23	31.68	32.09	977466
2017-04-26	32.10	32.62	32.09	32.52	315204
2017-04-27	32.64	32.95	32.55	32.87	826642
2017-04-28	32.97	33.00	32.66	32.76	547345
2017-05-01	32.13	32.65	31.90	32.59	1199619
2017-05-02	32.55	32.68	32.29	32.61	680821
2017-05-03	32.58	32.62	32.10	32.42	835576
2017-05-04	32.42	32.63	31.61	31.99	935067
2017-05-05	30.61	31.67	29.93	30.90	1686812
2017-05-08	30.69	30.91	30.28	30.37	690822
2017-05-09	30.30	31.35	30.30	31.32	677110
2017-05-10	31.27	32.05	31.19	31.77	768933
2017-05-11	31.73	31.79	30.98	31.12	604233
2017-05-12	31.08	31.73	30.71	30.96	267652
2017-05-15	30.92	31.33	30.91	31.00	292289
2017-05-16	31.09	31.17	30.69	30.85	436769
2017-05-17	30.51	30.93	30.43	30.91	562410
2017-05-18	31.18	32.39	31.00	31.58	1065952
2017-05-19	31.64	31.67	30.93	31.24	1474348
2017-05-22	31.06	31.10	30.31	30.75	1194569
2017-05-23	30.96	31.44	30.96	31.39	309962
2017-05-24	31.53	31.73	31.35	31.59	533590
2017-05-25	31.53	31.76	31.28	31.50	348149
2017-05-26	31.51	31.56	31.15	31.17	411040
2017-05-30	31.25	31.59	31.24	31.38	211634
2017-05-31	31.22	31.45	30.60	31.04	575971
2017-06-01	31.10	31.37	30.84	31.34	422703
2017-06-02	31.47	31.68	31.29	31.58	464776
2017-06-05	31.43	31.75	31.43	31.59	376474
2017-06-06	31.45	31.64	31.22	31.60	330354
2017-06-07	31.67	31.67	30.65	30.71	634925
2017-06-08	30.79	30.98	30.63	30.93	342449
2017-06-09	31.05	31.45	30.84	31.34	246703
2017-06-12	31.39	32.41	31.39	32.39	317058
2017-06-13	32.50	32.62	31.86	31.97	366825
2017-06-14	31.75	32.07	31.47	31.71	368139
2017-06-15	31.41	31.45	30.17	30.51	925038
2017-06-16	30.56	30.56	29.48	29.66	1192679
2017-06-19	29.66	29.76	29.41	29.65	1226929
2017-06-20	29.51	29.66	28.73	28.85	1576517
2017-06-21	28.93	29.02	28.54	28.58	654394
2017-06-22	28.53	28.56	27.65	27.82	1713249
2017-06-23	28.02	29.07	27.82	28.83	1071873
2017-06-26	28.91	29.09	28.67	28.83	565734
2017-06-27	28.70	29.14	28.58	28.89	523050
2017-06-28	29.05	29.27	28.60	28.72	904873
2017-06-29	28.82	29.22	28.58	29.00	906489
2017-06-30	29.06	29.26	28.62	28.74	815701
2017-07-03	28.92	29.59	28.74	29.18	427635
2017-07-05	29.40	29.69	29.10	29.26	530140
2017-07-06	29.12	29.37	28.91	29.02	370854
2017-07-07	29.04	29.15	28.46	29.06	551977
2017-07-10	27.63	28.32	26.78	26.97	1839196
2017-07-11	26.93	27.65	26.68	27.48	994522
2017-07-12	27.68	27.87	27.27	27.38	902954
2017-07-13	27.27	27.49	26.88	27.35	704457
2017-07-14	27.41	27.85	27.34	27.79	596191
2017-07-17	27.88	27.88	27.55	27.66	600442
2017-07-18	27.63	27.97	27.59	27.97	673747
2017-07-19	28.01	28.12	27.70	28.05	453819
2017-07-20	28.05	28.47	28.05	28.20	442759
2017-07-21	28.28	28.58	28.19	28.40	366270
2017-07-24	28.26	28.35	28.03	28.16	391110
2017-07-25	28.23	28.72	28.16	28.55	617676
2017-07-26	28.60	28.67	28.19	28.53	649736
2017-07-27	28.40	28.67	28.33	28.54	672147
2017-07-28	28.61	28.81	28.28	28.46	717520
2017-07-31	28.50	28.50	27.96	28.23	613413
2017-08-01	28.29	28.29	27.22	27.52	732895
2017-08-02	27.40	27.71	27.07	27.47	759158
2017-08-03	27.45	27.68	27.34	27.45	291132
2017-08-04	27.55	27.64	27.22	27.46	471802
2017-08-07	27.42	27.60	26.94	27.30	1114261
2017-08-08	27.58	30.73	27.40	29.64	2781753
2017-08-09	28.64	28.82	27.10	27.90	2200962
2017-08-10	27.92	27.93	27.18	27.19	489148
2017-08-11	26.92	27.31	26.81	27.10	629327
2017-08-14	27.27	27.87	27.21	27.80	604918
2017-08-15	27.70	28.46	27.70	28.39	783992
2017-08-16	28.50	29.15	28.46	28.75	651683
2017-08-17	28.56	29.13	28.51	28.59	1011789
2017-08-18	28.60	28.81	27.97	28.42	773311
2017-08-21	28.35	28.57	28.15	28.36	617180
2017-08-22	28.38	28.44	28.14	28.19	762569
2017-08-23	28.19	28.58	28.10	28.50	558469
2017-08-24	28.49	28.72	28.43	28.61	345997
2017-08-25	28.66	28.74	28.45	28.63	378054
2017-08-28	28.63	28.73	28.44	28.58	355004
2017-08-29	28.62	29.17	28.49	29.04	413014
2017-08-30	28.99	29.36	28.84	29.25	302679
2017-08-31	29.43	29.76	29.31	29.74	492898
2017-09-01	29.85	30.05	29.56	29.85	747621
2017-09-05	29.79	29.89	29.35	29.45	275637
2017-09-06	29.45	30.26	29.45	29.95	574860
2017-09-07	29.98	30.29	29.68	29.70	299492
2017-09-08	29.65	29.97	29.50	29.83	357253
2017-09-11	29.87	30.55	29.87	30.37	652982
2017-09-12	30.50	30.80	30.08	30.29	654608
2017-09-13	30.36	30.39	30.16	30.24	385641
2017-09-14	30.17	30.62	30.17	30.41	462257
2017-09-15	30.37	30.58	30.19	30.42	645841
2017-09-18	30.42	30.61	30.01	30.52	538817
2017-09-19	30.55	30.60	30.28	30.48	248460
2017-09-20	30.54	31.11	30.52	30.86	330794
2017-09-21	30.91	30.96	30.67	30.74	191509
2017-09-22	30.71	31.54	30.71	31.47	327346
2017-09-25	31.58	31.75	31.39	31.49	233650
2017-09-26	31.53	31.54	31.01	31.17	372995
2017-09-27	31.35	31.41	30.56	30.63	584451
2017-09-28	30.52	31.06	30.51	31.05	940535
2017-09-29	31.05	31.63	30.90	31.62	430634
2017-10-02	31.55	31.66	30.78	31.06	634340
2017-10-03	30.97	31.35	30.49	30.50	919115
2017-10-04	30.68	30.68	29.84	30.01	986039
2017-10-05	29.96	30.27	29.72	29.94	922786
2017-10-06	29.78	29.90	29.23	29.65	498839
2017-10-09	29.28	29.63	29.02	29.13	6901695
2017-10-10	28.88	28.96	27.35	27.81	1386033
2017-10-11	28.00	28.27	27.76	28.07	938359
2017-10-12	27.94	28.33	27.85	28.17	730426
2017-10-13	28.22	28.34	27.86	28.19	806306
2017-10-16	28.15	28.60	28.10	28.51	671227
2017-10-17	28.61	28.61	28.03	28.11	384163
2017-10-18	28.26	28.40	27.92	28.29	490440
2017-10-19	28.28	28.93	28.01	28.93	635164
2017-10-20	28.89	28.91	27.33	28.75	1036726
2017-10-23	28.71	28.91	28.55	28.59	367044
2017-10-24	28.75	29.39	28.70	29.24	730186
2017-10-25	29.08	29.19	28.35	28.35	371221
2017-10-26	28.52	28.60	28.11	28.35	450280
2017-10-27	28.13	28.47	28.10	28.36	408403
2017-10-30	28.11	28.24	27.59	27.88	293973
2017-10-31	27.90	28.12	27.84	28.03	300675
2017-11-01	28.02	28.71	28.02	28.30	649520
2017-11-02	28.36	28.82	28.36	28.71	393650
2017-11-03	28.86	28.93	28.67	28.78	423783
2017-11-06	28.85	29.03	28.67	28.78	421977
2017-11-07	28.91	28.91	28.53	28.57	246838
2017-11-08	28.68	28.71	28.06	28.16	371113
2017-11-09	28.16	28.30	27.82	28.20	611611
2017-11-10	28.00	28.08	25.01	25.36	3169400
2017-11-13	24.82	25.30	24.08	25.11	1857429
2017-11-14	24.98	25.30	24.78	25.04	1098249
2017-11-15	24.80	25.11	24.32	24.85	1049904
2017-11-16	24.75	25.20	24.75	25.18	848740
2017-11-17	25.05	25.76	24.97	25.29	970680
2017-11-20	25.91	26.72	25.90	26.11	1124184
2017-11-21	26.09	26.33	25.75	26.10	839013
2017-11-22	26.07	26.37	25.55	25.57	487944
2017-11-24	25.78	25.99	25.73	25.85	334418
2017-11-27	25.74	25.97	25.65	25.68	504212
2017-11-28	25.81	26.18	25.70	26.17	609713
2017-11-29	26.11	26.71	25.99	26.53	625496
2017-11-30	26.67	26.67	26.28	26.50	680141
2017-12-01	26.55	26.55	25.50	25.88	876011
2017-12-04	26.27	27.09	26.23	27.09	1120215
2017-12-05	27.13	27.27	26.92	26.93	955869
2017-12-06	26.89	27.10	26.76	27.04	755763
2017-12-07	26.97	27.82	26.94	27.80	734328
2017-12-08	28.06	28.92	27.77	28.64	1915589
2017-12-11	28.63	28.92	28.49	28.83	1069865
2017-12-12	28.87	28.92	28.20	28.24	824590
2017-12-13	28.20	28.56	28.07	28.39	677014
2017-12-14	28.47	28.70	28.32	28.69	681355
2017-12-15	28.78	29.27	28.65	28.99	766220
2017-12-18	29.09	29.45	28.86	28.96	534481
2017-12-19	28.99	29.32	28.72	28.78	487240
2017-12-20	28.77	29.53	28.77	29.15	860101
2017-12-21	29.21	29.42	29.03	29.32	447198
2017-12-22	29.37	29.63	29.10	29.55	282497
2017-12-26	29.60	29.89	29.42	29.74	252692
2017-12-27	29.69	29.76	29.20	29.23	374926
2017-12-28	29.37	29.70	29.15	29.65	299052
2017-12-29	29.79	30.13	29.69	29.93	464840
2018-01-02	29.94	30.21	29.64	30.06	521608
2018-01-03	30.10	31.20	30.09	31.12	694459
2018-01-04	31.13	31.60	31.13	31.35	622494
2018-01-05	31.38	31.50	31.08	31.33	400136
2018-01-08	31.32	31.86	31.31	31.41	449701
2018-01-09	31.51	31.73	30.60	30.94	852273
2018-01-10	31.03	31.72	30.83	31.44	713038
2018-01-11	31.57	31.89	31.36	31.84	500625
2018-01-12	31.79	32.13	31.61	32.10	363112
2018-01-16	32.21	32.53	31.96	32.07	412238
2018-01-17	32.11	32.52	32.11	32.26	515360
2018-01-18	32.27	32.48	31.59	31.63	503048
2018-01-19	31.67	31.90	31.39	31.41	735739
2018-01-22	31.53	31.60	31.21	31.41	910944
2018-01-23	31.46	32.08	31.19	32.00	651055
2018-01-24	32.14	32.49	31.71	31.87	495367
2018-01-25	31.99	32.10	31.70	32.07	229344
2018-01-26	32.15	32.60	31.98	32.58	298563
2018-01-29	32.53	32.74	32.19	32.51	258644
2018-01-30	32.35	32.48	31.96	32.04	267419
2018-01-31	32.30	32.70	32.29	32.52	358941
2018-02-01	33.14	33.30	32.29	32.45	805412
2018-02-02	32.36	32.36	31.69	31.75	618347
2018-02-05	31.49	31.97	30.91	30.93	677777
2018-02-06	30.30	31.39	29.95	31.28	1200286
2018-02-07	31.25	31.56	30.82	31.00	410322
2018-02-08	31.04	31.19	30.38	30.38	485558
2018-02-09	30.55	30.89	29.94	30.72	611661
2018-02-12	30.69	31.28	30.59	30.92	681719
2018-02-13	30.85	31.61	30.70	31.42	934928
2018-02-14	31.18	31.71	30.84	31.40	738678
2018-02-15	31.62	32.09	31.01	32.08	525660
2018-02-16	31.98	32.72	31.95	32.36	560401
2018-02-20	32.20	32.20	31.73	32.05	674786
2018-02-21	32.02	32.45	31.88	32.00	414268
2018-02-22	32.25	32.25	31.68	32.09	698697
2018-02-23	32.14	32.43	31.94	32.34	1778622
2018-02-26	32.51	33.49	32.39	33.38	898069
2018-02-27	34.05	35.17	32.87	32.90	2009122
2018-02-28	33.37	33.52	32.39	32.39	1305825
2018-03-01	32.42	32.55	31.82	32.16	1139546
2018-03-02	32.06	32.61	31.99	32.49	1612303
2018-03-05	32.33	32.57	32.08	32.28	1123813
2018-03-06	32.33	32.58	32.24	32.53	982141
2018-03-07	32.30	33.28	32.14	33.18	834084
2018-03-08	33.53	33.85	32.89	33.20	531050
2018-03-09	33.33	33.61	33.12	33.20	1427574
2018-03-12	33.30	33.46	33.08	33.37	533766
2018-03-13	33.60	33.68	33.14	33.26	403700
2018-03-14	33.32	33.38	32.75	32.83	349386
2018-03-15	32.93	32.93	32.17	32.24	749314
2018-03-16	32.31	32.34	31.93	32.17	768235
2018-03-19	32.02	32.09	31.41	31.52	594021
2018-03-20	31.60	31.89	31.47	31.73	424701
2018-03-21	31.81	32.57	31.76	32.07	530901
2018-03-22	31.86	31.86	30.81	30.85	529740
2018-03-23	30.85	31.11	30.09	30.22	579450
2018-03-26	30.66	30.97	30.37	30.89	747550
2018-03-27	30.87	31.45	30.85	31.06	978898
2018-03-28	30.94	31.30	30.81	31.26	449228
2018-03-29	31.23	31.66	31.23	31.47	869714
2018-04-02	31.47	31.57	30.95	31.05	1085534
2018-04-03	31.27	32.04	31.23	31.98	484730
2018-04-04	31.62	32.43	31.57	32.27	673995
2018-04-05	32.55	32.99	32.10	32.21	428121
2018-04-06	31.88	32.18	31.41	31.64	536670
2018-04-09	32.02	32.91	31.81	32.41	762399
2018-04-10	33.01	33.17	32.51	32.86	596435
2018-04-11	32.75	32.77	32.35	32.65	273481
2018-04-12	32.81	33.21	32.69	33.09	293043
2018-04-13	33.13	33.21	32.93	33.08	494105
2018-04-16	33.20	33.36	33.01	33.29	265420
2018-04-17	33.40	33.45	33.17	33.35	212750
2018-04-18	33.37	33.68	33.25	33.47	333132
2018-04-19	33.31	33.42	32.58	32.96	378925
2018-04-20	32.81	32.93	32.47	32.60	230737
2018-04-23	32.67	33.06	32.40	33.03	345924
2018-04-24	33.24	33.39	32.64	32.84	262946
2018-04-25	32.81	32.81	32.27	32.54	340589
2018-04-26	32.67	32.68	32.19	32.59	216392
2018-04-27	32.56	33.05	32.53	32.98	237150
2018-04-30	33.10	33.58	32.69	32.73	395563
2018-05-01	32.58	32.91	32.22	32.78	327983
2018-05-02	32.79	33.12	32.63	32.84	251974
2018-05-03	32.79	33.02	32.53	32.88	222903
2018-05-04	32.86	33.59	32.75	33.44	192456
2018-05-07	33.35	33.65	33.20	33.44	239746
2018-05-08	33.50	33.95	33.08	33.70	457864
2018-05-09	33.87	33.93	33.38	33.80	374811
2018-05-10	33.91	34.43	33.69	34.03	684199
2018-05-11	33.32	33.39	31.91	33.19	798285
2018-05-14	33.51	33.82	32.95	33.02	251023
2018-05-15	32.85	33.28	32.65	32.96	498127
2018-05-16	32.87	33.25	32.81	33.05	286578
2018-05-17	33.09	33.31	32.76	32.76	291031
2018-05-18	32.68	32.75	32.53	32.61	491661
2018-05-21	32.84	33.05	32.84	32.96	304046
2018-05-22	33.26	33.37	32.98	33.02	350015
2018-05-23	32.94	33.32	32.93	33.20	320542
2018-05-24	33.12	34.00	33.12	33.94	353335
2018-05-25	33.74	34.27	33.74	34.10	392122
2018-05-29	33.90	33.90	33.40	33.52	298164
2018-05-30	33.58	34.50	33.58	34.22	425757
2018-05-31	34.26	34.41	33.89	34.08	311997
2018-06-01	34.22	34.92	34.16	34.82	253866
2018-06-04	35.00	35.41	34.70	35.27	461058
2018-06-05	35.36	35.36	34.75	35.22	325372
2018-06-06	35.24	35.48	34.98	35.36	236869
2018-06-07	35.41	35.53	35.01	35.27	211476
2018-06-08	35.26	35.74	35.15	35.49	408169
2018-06-11	35.50	35.92	35.42	35.75	302245
2018-06-12	35.76	36.00	35.55	35.69	292926
2018-06-13	35.75	35.83	35.40	35.59	580881
2018-06-14	35.68	35.74	35.34	35.43	232898
2018-06-15	35.27	35.49	34.81	35.17	318037
2018-06-18	35.01	35.50	34.86	35.47	158957
2018-06-19	35.05	35.41	34.89	35.26	210261
2018-06-20	35.31	35.82	35.20	35.64	295824
2018-06-21	35.52	35.70	35.23	35.37	319038
2018-06-22	35.63	35.72	35.33	35.35	310311
2018-06-25	35.33	35.33	34.44	34.76	249198
2018-06-26	34.88	35.34	34.72	35.02	232906
2018-06-27	35.02	35.57	34.77	34.79	244443
2018-06-28	33.73	33.81	32.04	33.58	764265
2018-06-29	33.73	34.32	33.60	34.12	299891
2018-07-02	34.01	34.71	33.70	34.65	206495
2018-07-03	34.62	34.64	33.68	33.83	425675
2018-07-05	34.00	34.17	33.77	34.11	305043
2018-07-06	34.18	34.33	33.65	34.16	400305
2018-07-09	34.36	34.82	34.36	34.70	217336
2018-07-10	34.50	34.83	34.44	34.51	204984
2018-07-11	34.09	34.10	32.69	32.87	538869
2018-07-12	33.05	33.48	32.89	32.93	396150
2018-07-13	32.98	33.60	32.80	33.39	291283
2018-07-16	33.31	33.55	33.06	33.11	344520
2018-07-17	33.15	33.31	32.50	32.57	527626
2018-07-18	32.54	33.02	32.50	32.80	494364
2018-07-19	32.76	32.94	32.56	32.65	575682
2018-07-20	32.62	33.34	32.62	32.71	293813
2018-07-23	32.68	32.69	32.34	32.45	280570
2018-07-24	32.50	32.71	31.96	32.02	459408
2018-07-25	32.12	32.37	32.00	32.33	353260
2018-07-26	32.30	33.19	32.29	33.02	234981
2018-07-27	32.95	33.22	32.51	32.91	222136
2018-07-30	33.02	33.15	32.78	32.86	189323
2018-07-31	32.92	33.44	32.75	33.27	142994
2018-08-01	33.25	33.60	33.15	33.16	165361
2018-08-02	33.12	33.87	32.99	33.87	230687
2018-08-03	33.79	34.43	33.79	34.27	289538
2018-08-06	34.34	34.40	34.04	34.21	163622
2018-08-07	34.21	34.60	34.10	34.17	387563
2018-08-08	34.29	34.62	33.98	34.52	230356
2018-08-09	34.69	35.10	34.58	34.80	333694
2018-08-10	36.33	38.54	36.33	37.63	1226047
2018-08-13	37.75	38.10	37.44	37.72	460102
2018-08-14	37.94	38.29	37.57	37.70	550498
2018-08-15	37.62	37.81	37.43	37.65	457686
2018-08-16	37.89	38.45	37.54	37.90	864476
2018-08-17	37.83	38.25	37.83	37.97	346485
2018-08-20	37.97	38.53	37.83	38.28	368461
2018-08-21	38.26	38.77	38.26	38.53	738202
2018-08-22	38.50	38.73	38.15	38.27	260480
2018-08-23	38.29	38.44	38.02	38.14	220274
2018-08-24	38.34	38.36	38.07	38.22	290541
2018-08-27	38.38	38.60	38.26	38.19	288280
2018-08-28	38.45	38.57	37.89	37.94	311333
2018-08-29	37.99	38.10	37.86	37.99	279922
2018-08-30	37.96	38.33	37.95	38.18	177336
2018-08-31	38.13	38.34	37.93	38.11	219037
2018-09-04	38.11	38.41	37.90	38.26	426070
2018-09-05	38.33	38.40	37.61	37.89	213212
2018-09-06	37.76	38.20	37.64	37.73	179679
2018-09-07	37.54	37.70	37.18	37.25	205835
2018-09-10	37.17	37.63	37.17	37.49	423085
2018-09-11	37.73	37.91	37.47	37.70	327024
2018-09-12	37.75	38.28	37.51	37.85	457333
2018-09-13	37.88	38.30	37.76	37.85	215231
2018-09-14	37.75	38.12	37.64	37.89	247097
2018-09-17	37.89	37.95	37.36	37.58	179161
2018-09-18	37.43	37.71	37.38	37.52	185831
2018-09-19	37.44	37.53	36.96	36.98	226154
2018-09-20	37.15	37.50	36.93	37.37	386193
2018-09-21	37.38	37.41	36.66	36.68	221659
2018-09-24	36.69	36.76	36.10	36.28	233766
2018-09-25	36.38	36.78	36.12	36.54	386583
2018-09-26	36.50	36.73	36.15	36.24	226271
2018-09-27	36.33	36.55	36.03	36.38	197771
2018-09-28	36.42	36.42	36.00	36.13	296891
2018-10-01	36.34	36.46	35.86	36.17	370527
2018-10-02	36.18	36.59	36.10	36.25	237725
2018-10-03	36.35	36.48	36.04	36.32	257008
2018-10-04	36.15	36.57	36.11	36.18	279422
2018-10-05	36.10	36.67	36.10	36.51	218120
2018-10-08	36.50	36.77	36.05	36.12	178024
2018-10-09	35.75	36.12	33.09	34.84	1142758
2018-10-10	34.84	35.17	33.36	33.44	489376
2018-10-11	33.19	33.94	33.19	33.25	582429
2018-10-12	33.79	34.03	32.96	33.13	521960
2018-10-15	33.13	33.75	33.05	33.49	243976
2018-10-16	33.74	34.16	33.57	33.91	370643
2018-10-17	33.84	33.85	33.27	33.41	329703
2018-10-18	33.40	33.40	32.63	33.06	234043
2018-10-19	33.10	33.26	32.84	33.00	449378
2018-10-22	32.99	33.23	32.68	32.88	261516
2018-10-23	32.60	32.88	32.00	32.70	273229
2018-10-24	32.60	33.02	32.04	32.07	364428
2018-10-25	32.19	32.63	32.11	32.35	294038
2018-10-26	32.13	32.22	31.51	31.73	408868
2018-10-29	32.14	32.58	31.75	32.09	249546
2018-10-30	32.10	33.09	32.10	33.03	268928
2018-10-31	33.28	33.79	33.08	33.61	290160
2018-11-01	33.69	34.08	33.46	33.95	286397
2018-11-02	34.02	34.28	33.49	33.52	332861
2018-11-05	33.61	33.74	33.41	33.45	348081
2018-11-06	33.25	33.52	32.59	32.84	389819
2018-11-07	32.86	33.40	32.38	33.33	559909
2018-11-08	33.21	33.69	32.81	33.45	515899
2018-11-09	33.06	36.27	32.78	35.34	1157431
2018-11-12	35.21	35.56	34.82	34.94	571192
2018-11-13	35.13	35.36	34.78	35.13	408543
2018-11-14	35.44	35.51	34.33	34.40	457865
2018-11-15	34.04	34.42	33.52	34.34	381784
2018-11-16	34.21	34.95	34.12	34.73	244429
2018-11-19	34.54	34.88	34.33	34.57	362539
2018-11-20	34.18	35.10	33.98	34.26	696019
2018-11-21	34.35	35.12	34.24	34.34	255931
2018-11-23	34.14	34.27	34.00	34.09	81912
2018-11-26	34.25	34.85	34.25	34.52	421086
2018-11-27	34.44	34.71	34.06	34.11	246851
2018-11-28	34.14	35.06	34.05	34.95	339747
2018-11-29	34.94	35.32	34.89	35.19	246222
2018-11-30	35.24	35.29	34.32	34.78	237467
2018-12-03	35.22	35.32	34.36	34.39	277420
2018-12-04	34.45	34.62	33.36	33.38	401852
2018-12-06	32.91	33.34	32.58	33.28	474326
2018-12-07	33.25	34.05	33.17	33.28	435589
2018-12-10	33.36	33.73	33.12	33.21	389605
2018-12-11	33.47	33.68	32.64	32.87	313542
2018-12-12	33.00	33.46	32.64	32.68	422559
2018-12-13	32.77	33.09	32.33	32.38	307300
2018-12-14	32.10	32.66	31.84	32.13	257641
2018-12-17	32.03	32.12	31.53	31.83	300457
2018-12-18	32.03	32.36	31.78	32.01	468636
2018-12-19	32.04	32.88	31.97	32.19	353128
2018-12-20	31.93	32.27	31.72	32.05	486429
2018-12-21	32.09	32.26	31.35	31.39	488252
2018-12-24	31.26	31.33	30.82	31.18	125244
2018-12-26	31.25	32.47	30.76	32.44	210131
2018-12-27	31.87	32.37	31.58	32.37	214229
2018-12-28	32.59	32.92	32.10	32.50	324915
2018-12-31	32.49	33.10	32.45	32.72	475182
2019-01-02	32.33	33.00	31.95	32.95	260176
2019-01-03	32.80	33.83	32.75	33.50	1083184
2019-01-04	33.94	34.37	33.56	34.13	610294
2019-01-07	34.23	35.00	34.09	34.66	1045615
2019-01-08	34.70	35.22	34.52	34.65	725967
2019-01-09	34.48	34.97	34.48	34.65	600567
2019-01-10	34.68	35.21	34.30	34.88	766913
2019-01-11	34.78	35.42	34.78	34.80	637227
2019-01-14	34.71	35.02	34.59	34.85	537103
2019-01-15	34.73	35.29	34.73	34.99	400221
2019-01-16	35.01	35.40	34.90	35.12	840564
2019-01-17	35.12	36.00	35.12	35.64	811803
2019-01-18	35.70	36.58	35.60	36.25	1026166
2019-01-22	36.12	36.56	36.08	36.28	453890
2019-01-23	36.34	36.61	35.94	36.01	325357
2019-01-24	36.04	36.45	35.80	35.86	239871
2019-01-25	36.09	36.35	35.84	36.23	223129
2019-01-28	36.10	36.27	35.89	36.21	334215
2019-01-29	36.23	36.34	35.92	35.95	214588
2019-01-30	36.11	36.19	35.52	35.96	311053
2019-01-31	36.01	36.15	35.79	35.96	245866
2019-02-01	35.96	36.34	35.96	36.14	307038
2019-02-04	36.57	37.18	36.14	36.40	439585
2019-02-05	36.41	36.95	36.33	36.81	428113
2019-02-06	36.84	36.90	36.60	36.71	300345
2019-02-07	36.55	36.73	36.35	36.37	224296
2019-02-08	36.25	36.43	36.02	36.30	228535
2019-02-11	36.30	36.57	36.04	36.19	404281
2019-02-12	36.28	36.43	36.16	36.37	192798
2019-02-13	36.57	36.57	35.98	35.93	254939
2019-02-14	36.00	36.48	35.71	36.32	265120
2019-02-15	36.40	36.75	36.39	36.64	325136
2019-02-19	36.54	36.72	36.41	36.48	264888
2019-02-20	36.35	36.75	36.32	36.59	387059
2019-02-21	36.52	36.81	36.44	36.52	237760
2019-02-22	36.72	37.07	36.46	37.02	289145
2019-02-25	37.15	37.15	36.65	36.79	547483
2019-02-26	36.81	37.18	36.70	36.93	429979
2019-02-27	36.89	37.52	36.75	37.37	621600
2019-02-28	37.37	37.90	37.04	37.50	711637
2019-03-01	36.11	37.12	35.71	36.93	817533
2019-03-04	36.94	36.94	34.92	34.99	529371
2019-03-05	34.89	35.12	34.63	34.64	380738
2019-03-06	34.59	34.73	33.99	34.09	316116
2019-03-07	33.97	34.13	33.69	33.79	416578
2019-03-08	33.71	33.83	33.52	33.79	425981
2019-03-11	33.74	33.85	33.19	33.77	355293
2019-03-12	33.84	33.84	33.46	33.51	272993
2019-03-13	33.52	34.01	33.52	33.88	327612
2019-03-14	33.79	34.02	33.61	34.01	335858
2019-03-15	34.00	34.35	33.85	33.86	356136
2019-03-18	33.87	34.08	33.72	33.92	228998
2019-03-19	33.97	34.44	33.96	34.08	388343
2019-03-20	34.14	34.14	33.65	33.83	189258
2019-03-21	33.82	33.94	33.71	33.82	311856
2019-03-22	33.78	33.79	33.25	33.35	321458
2019-03-25	33.24	33.35	32.99	33.06	270441
2019-03-26	33.20	33.49	32.93	33.41	333666
2019-03-27	33.41	33.62	33.29	33.44	211931
2019-03-28	33.52	33.80	33.45	33.77	168537
2019-03-29	33.93	34.23	33.83	34.00	226184
2019-04-01	34.26	34.58	34.12	34.56	345608
2019-04-02	34.55	34.60	34.13	34.51	182343
2019-04-03	34.62	34.90	34.30	34.37	204905
2019-04-04	34.19	34.39	34.11	34.28	188121
2019-04-05	34.28	34.40	34.12	34.26	104088
2019-04-08	34.18	34.36	34.03	34.26	201711
2019-04-09	34.12	34.35	33.78	33.93	220162
2019-04-10	33.85	34.19	33.85	33.92	180048
2019-04-11	33.84	33.97	33.64	33.73	154945
2019-04-12	33.90	34.35	33.72	34.33	172899
2019-04-15	34.37	34.48	34.04	34.10	156509
2019-04-16	34.01	34.23	33.97	34.02	167189
2019-04-17	34.12	34.75	34.12	34.63	196239
2019-04-18	34.54	35.06	34.49	34.86	212577
2019-04-22	34.68	34.76	34.21	34.25	110574
2019-04-23	34.26	34.76	34.23	34.60	171153
2019-04-24	34.69	35.00	34.58	34.88	185505
2019-04-25	34.84	34.84	34.20	34.31	134120
2019-04-26	34.24	34.57	34.24	34.48	90568
2019-04-29	34.69	34.76	34.38	34.60	153320
2019-04-30	34.58	34.89	34.38	34.79	132297
2019-05-01	34.77	34.83	34.41	34.57	175027
2019-05-02	34.47	34.72	34.28	34.54	131901
2019-05-03	34.71	34.80	34.46	34.72	97705
2019-05-06	34.35	34.78	34.30	34.63	150735
2019-05-07	34.43	34.90	34.39	34.55	407063
2019-05-08	34.55	34.92	34.32	34.59	360318
2019-05-09	34.52	34.81	34.27	34.61	251307
2019-05-10	34.17	34.17	31.84	33.54	1521926
2019-05-13	32.84	33.46	32.34	32.37	480907
2019-05-14	32.54	33.47	32.34	33.23	358998
2019-05-15	32.99	33.18	32.92	32.97	251286
2019-05-16	33.08	33.66	33.05	33.44	149710
2019-05-17	33.29	33.66	33.09	33.44	148661
2019-05-20	33.05	33.70	33.05	33.53	142813
2019-05-21	33.74	33.89	33.61	33.72	195030
2019-05-22	33.56	33.83	33.48	33.70	204323
2019-05-23	33.59	33.98	33.40	33.61	253216
2019-05-24	33.87	34.20	33.77	33.63	167025
2019-05-28	33.61	33.97	33.34	33.46	192493
2019-05-29	33.35	33.45	32.99	32.99	164498
2019-05-30	33.00	33.34	32.90	33.14	195680
2019-05-31	32.95	33.37	32.88	33.37	225661
2019-06-03	33.12	33.59	33.12	33.29	240775
2019-06-04	33.38	33.52	33.18	33.24	259217
2019-06-05	33.20	33.79	33.17	33.79	211490
2019-06-06	33.82	33.89	33.57	33.82	149781
2019-06-07	33.92	34.54	33.84	34.29	156207
2019-06-10	34.42	34.73	34.26	34.63	154290
2019-06-11	34.66	34.87	34.52	34.61	185433
2019-06-12	34.60	35.12	34.45	34.92	248073
2019-06-13	34.94	35.36	34.81	35.03	244110
2019-06-14	34.99	35.72	34.95	35.64	227665
2019-06-17	35.78	36.33	35.77	35.83	315793
2019-06-18	35.88	36.24	35.77	35.89	155807
2019-06-19	35.72	36.30	35.72	36.26	184316
2019-06-20	36.52	36.59	35.89	35.90	215422
2019-06-21	35.91	36.17	35.80	36.04	179861
2019-06-24	35.22	35.69	34.57	34.61	294462
2019-06-25	34.68	34.68	33.31	33.79	464821
2019-06-26	33.80	34.23	33.43	33.48	245104
2019-06-27	33.50	33.69	33.15	33.25	335181
2019-06-28	33.39	33.64	33.17	33.22	358993
2019-07-01	33.56	33.90	33.29	33.64	190455
2019-07-02	33.80	33.80	33.16	33.55	298050
2019-07-03	33.63	33.81	33.60	33.74	81404
2019-07-05	33.73	33.93	33.44	33.76	309281
2019-07-08	33.69	33.78	33.52	33.59	164473
2019-07-09	33.67	33.75	33.42	33.62	234093
2019-07-10	33.70	33.85	33.48	33.56	279748
2019-07-11	33.60	33.91	33.57	33.80	347971
2019-07-12	33.91	34.51	33.89	34.38	702664
2019-07-15	34.43	35.34	34.43	35.24	401970
2019-07-16	35.19	36.12	35.15	35.90	989946
2019-07-17	35.90	36.14	35.75	35.89	646345
2019-07-18	35.95	36.23	35.73	36.20	663611
2019-07-19	36.25	36.32	36.07	36.18	740106
2019-07-22	36.25	36.31	35.47	35.48	319888
2019-07-23	35.57	35.72	35.22	35.49	380417
2019-07-24	35.40	35.55	35.11	35.53	272123
2019-07-25	35.51	35.69	35.34	35.40	138383
2019-07-26	35.26	35.49	35.00	35.33	199003
2019-07-29	35.33	35.63	35.11	35.55	231536
2019-07-30	35.32	36.00	35.32	35.96	307101
2019-07-31	35.99	36.30	35.87	36.09	324145
2019-08-01	36.09	36.15	35.56	35.76	187241
2019-08-02	35.68	35.75	35.32	35.52	152405
2019-08-05	35.06	35.27	34.49	34.75	226758
2019-08-06	34.80	35.54	34.80	35.44	272903
2019-08-07	35.21	35.33	34.73	35.15	393235
2019-08-08	35.14	35.73	35.13	35.50	898005
2019-08-09	36.34	37.94	36.20	37.30	1248706
2019-08-12	37.37	38.74	37.37	38.31	1152537
2019-08-13	38.20	38.47	37.95	38.34	644257
2019-08-14	38.03	38.35	37.84	38.29	631235
2019-08-15	38.35	38.39	37.65	38.33	547775
2019-08-16	38.27	38.97	38.27	38.84	376458
2019-08-19	39.00	39.70	38.98	39.25	407545
2019-08-20	39.11	39.45	38.89	39.23	243147
2019-08-21	39.33	39.85	39.28	39.50	269633
2019-08-22	39.48	39.63	39.18	39.24	195057
2019-08-23	39.32	39.55	38.99	39.09	306805
2019-08-26	39.19	39.36	39.07	39.05	204725
2019-08-27	39.25	39.34	38.68	38.75	275799
2019-08-28	38.70	39.34	38.54	39.28	303389
2019-08-29	39.50	39.71	39.31	39.58	248084
2019-08-30	39.60	39.72	39.37	39.55	142933
2019-09-03	39.23	39.56	39.04	39.51	223991
2019-09-04	39.70	39.75	39.34	39.62	175983
2019-09-05	39.80	39.95	38.96	39.29	537945
2019-09-06	39.20	39.57	39.07	39.09	340361
2019-09-09	39.27	39.27	38.64	38.94	320646
2019-09-10	38.89	38.89	38.31	38.43	404546
2019-09-11	38.45	38.53	37.93	38.20	517689
2019-09-12	38.24	38.51	38.07	38.08	215283
2019-09-13	38.16	38.24	37.89	38.01	198759
2019-09-16	37.87	38.33	37.60	38.21	211865
2019-09-17	38.14	38.48	37.97	38.48	181576
2019-09-18	38.46	38.46	37.94	38.22	157274
2019-09-19	38.20	38.74	38.09	38.33	177391
2019-09-20	38.31	38.63	38.10	38.24	348936
2019-09-23	38.28	38.61	37.99	38.60	333332
2019-09-24	38.69	39.37	38.41	39.15	289289
2019-09-25	39.10	39.10	38.60	38.64	261084
2019-09-26	38.54	39.46	38.45	39.25	211066
2019-09-27	39.42	39.91	39.18	39.59	404404
2019-09-30	39.51	40.09	39.51	39.90	300981
2019-10-01	39.96	40.16	39.29	39.38	353895
2019-10-02	39.00	39.24	38.76	39.07	307283
2019-10-03	39.13	39.43	38.69	39.12	366019
2019-10-04	39.22	39.47	39.07	39.15	595591
2019-10-07	38.92	39.39	38.89	39.38	472308
2019-10-08	39.26	39.51	39.07	39.19	266221
2019-10-09	39.47	39.54	39.14	39.36	236708
2019-10-10	39.28	39.82	39.27	39.55	339787
2019-10-11	39.95	39.99	39.37	39.41	391269
2019-10-14	39.39	39.65	39.23	39.48	494246
2019-10-15	39.50	39.72	39.09	39.26	308025
2019-10-16	39.32	39.54	38.86	39.39	434137
2019-10-17	39.48	39.87	39.22	39.73	522208
2019-10-18	39.80	40.09	39.69	39.87	220334
2019-10-21	40.04	40.48	39.98	40.16	288496
2019-10-22	40.19	40.78	40.09	40.34	339274
2019-10-23	40.21	40.24	39.66	39.80	253722
2019-10-24	39.86	40.26	39.56	40.18	477147
2019-10-25	40.24	40.93	40.06	40.13	358783
2019-10-28	40.24	40.78	40.24	40.47	270993
2019-10-29	40.51	40.75	40.35	40.63	231913
2019-10-30	40.62	41.00	40.35	40.90	357940
2019-10-31	40.89	41.25	40.65	41.12	384435
2019-11-01	41.26	41.52	41.03	41.31	381112
2019-11-04	41.24	41.73	41.20	41.57	467105
2019-11-05	41.69	41.88	41.22	41.54	394197
2019-11-06	41.52	41.65	41.22	41.48	408718
2019-11-07	41.63	41.67	41.26	41.66	443264
2019-11-08	41.27	42.97	39.42	41.28	1077636
2019-11-11	41.33	42.37	41.19	41.90	792097
2019-11-12	41.98	42.14	41.74	41.89	474901
2019-11-13	41.83	42.11	41.53	41.54	671121
2019-11-14	41.54	42.43	41.37	42.40	705814
2019-11-15	42.40	42.52	42.12	42.27	312389
2019-11-18	42.23	42.33	41.78	42.01	382073
2019-11-19	42.01	42.30	41.84	42.20	377960
2019-11-20	42.05	42.20	41.57	41.83	219813
2019-11-21	41.87	41.99	41.59	41.80	351492
2019-11-22	41.90	41.99	41.51	41.90	227112
2019-11-25	41.91	42.77	41.81	42.22	575045
2019-11-26	42.30	43.26	42.00	43.09	790150
2019-11-27	43.24	43.69	43.06	43.39	436079
2019-11-29	43.45	43.58	42.98	42.99	198795
2019-12-02	43.13	43.45	42.96	43.27	287773
2019-12-03	43.29	43.41	43.01	43.41	229807
2019-12-04	43.45	44.22	43.45	43.65	418809
2019-12-05	43.71	44.04	43.55	43.93	666658
2019-12-06	43.91	44.01	43.42	43.45	984353
2019-12-09	43.43	43.57	43.23	43.33	183841
2019-12-10	43.17	43.65	43.12	43.31	214202
2019-12-11	43.33	43.66	43.26	43.57	214541
2019-12-12	43.52	43.73	43.20	43.23	256346
2019-12-13	43.12	43.33	42.84	42.94	433005
2019-12-16	43.10	43.33	42.45	43.05	437455
2019-12-17	43.15	43.34	42.98	43.26	204331
2019-12-18	43.17	43.35	43.00	43.00	507054
2019-12-19	42.89	43.36	42.88	43.23	432995
2019-12-20	43.30	43.60	43.12	43.52	322841
2019-12-23	43.47	43.68	43.16	43.20	249910
2019-12-24	43.18	43.60	43.04	43.45	206805
2019-12-26	43.46	43.46	42.98	43.09	193388
2019-12-27	43.40	43.52	43.18	43.26	182858
2019-12-30	43.28	43.28	42.97	43.06	255084
2019-12-31	43.03	43.22	42.82	42.95	211313
2020-01-02	42.95	43.11	42.37	42.96	584858
2020-01-03	42.74	43.18	42.74	42.98	388897
2020-01-06	42.62	43.42	42.58	43.31	532277
2020-01-07	43.49	43.49	42.75	43.26	422809
2020-01-08	43.17	43.26	42.90	43.18	387899
2020-01-09	43.23	44.21	43.22	43.79	487886
2020-01-10	43.73	43.93	43.42	43.70	463072
2020-01-13	43.87	44.69	43.84	44.52	311273
2020-01-14	44.46	44.82	44.36	44.66	457631
2020-01-15	44.66	45.16	44.50	44.56	454860
2020-01-16	44.64	44.84	44.37	44.52	251764
2020-01-17	44.63	44.72	44.29	44.32	230262
2020-01-21	44.21	44.30	43.58	43.58	423414
2020-01-22	43.55	44.00	43.29	43.44	393870
2020-01-23	43.41	43.51	43.17	43.32	267926
2020-01-24	43.40	43.47	42.97	43.37	260315
2020-01-27	42.96	43.31	42.63	43.19	521042
2020-01-28	43.28	43.28	43.03	43.20	241311
2020-01-29	43.15	43.34	42.80	43.03	445593
2020-01-30	42.93	42.93	42.51	42.78	474889
2020-01-31	42.66	42.82	42.07	42.22	284973
2020-02-03	42.13	42.39	41.78	41.94	582700
2020-02-04	42.30	42.51	42.00	42.12	364906
2020-02-05	42.20	42.71	42.18	42.67	336653
2020-02-06	42.68	43.58	42.68	43.40	250937
2020-02-07	43.33	43.66	42.62	42.64	221563
2020-02-10	42.59	42.89	42.50	42.63	160866
2020-02-11	42.75	43.32	42.57	43.15	187643
2020-02-12	43.17	43.17	42.62	42.73	247066
2020-02-13	42.72	42.85	42.62	42.78	199176
2020-02-14	42.87	43.22	42.84	43.07	138127
2020-02-18	43.03	43.26	42.48	42.83	632478
2020-02-19	42.82	43.42	42.82	43.27	435100
2020-02-20	43.04	43.72	43.04	43.64	335694
2020-02-21	43.47	43.81	43.43	43.55	254063
2020-02-24	42.59	43.41	42.14	43.23	618781
2020-02-25	43.15	43.62	41.96	41.98	632505
2020-02-26	42.02	42.65	41.42	41.43	457009
2020-02-27	40.68	41.50	40.43	40.46	896409
2020-02-28	39.96	40.79	39.29	39.70	842607
2020-03-02	39.85	40.29	39.05	39.61	842608
2020-03-03	39.52	40.96	39.52	40.17	757110
2020-03-04	40.50	41.87	40.50	41.87	643218
2020-03-05	41.37	41.67	40.50	40.64	740702
2020-03-06	39.75	40.93	39.75	40.49	722036
2020-03-09	39.17	39.28	37.72	37.75	1185484
2020-03-10	38.36	39.47	37.93	39.26	874832
2020-03-11	38.66	38.83	37.03	37.23	564329
2020-03-12	35.22	35.42	32.89	32.99	1498608
2020-03-13	33.91	34.93	33.05	34.89	796258
2020-03-16	32.48	34.04	31.25	32.16	761113
2020-03-17	32.62	32.91	30.59	30.74	1479699
2020-03-18	29.12	29.22	25.92	27.13	1033871
2020-03-19	27.02	29.24	26.59	28.77	676742
2020-03-20	29.11	29.42	28.17	28.32	838058
2020-03-23	28.15	28.96	27.28	27.89	1142186
2020-03-24	29.36	31.09	29.14	31.07	871839
2020-03-25	31.16	32.23	30.38	31.12	463040
2020-03-26	31.36	33.42	31.36	33.19	435501
2020-03-27	32.30	33.77	32.12	32.87	557085
2020-03-30	32.96	33.43	32.28	33.32	331224
2020-03-31	33.00	34.26	33.00	34.18	516834
2020-04-01	33.80	34.84	33.33	34.00	973607
2020-04-02	33.86	34.94	33.56	34.92	642031
2020-04-03	34.66	35.44	34.40	35.01	473938
2020-04-06	35.93	36.91	35.38	36.27	511605
2020-04-07	37.35	37.99	36.08	36.47	485243
2020-04-08	36.93	38.18	36.57	37.84	676388
2020-04-09	38.40	39.76	38.17	39.16	580253
2020-04-13	39.06	39.36	37.72	38.56	505639
2020-04-14	39.26	40.42	39.11	40.29	816402
2020-04-15	39.22	39.46	38.28	38.68	597908
2020-04-16	38.53	39.60	38.53	39.49	467643
2020-04-17	40.28	41.45	40.28	41.29	604785
2020-04-20	40.72	41.75	40.43	41.18	532987
2020-04-21	40.19	41.75	40.19	41.05	526004
2020-04-22	41.70	42.67	41.45	42.50	399801
2020-04-23	42.69	43.36	42.49	42.79	561655
2020-04-24	43.21	43.38	42.80	42.92	600607
2020-04-27	43.40	43.68	43.01	43.21	592924
2020-04-28	43.70	44.04	42.78	42.82	575765
2020-04-29	43.67	44.18	43.11	43.67	690430
2020-04-30	43.41	43.55	42.95	43.09	575177
2020-05-01	42.54	42.66	42.13	42.48	548880
2020-05-04	42.22	42.27	41.68	41.89	739314
2020-05-05	42.65	42.65	42.21	42.35	1437155
2020-05-06	42.64	42.90	41.76	41.96	1012055
2020-05-07	42.58	44.01	42.24	43.93	798583
2020-05-08	43.82	44.56	42.66	44.31	948359
2020-05-11	43.71	43.94	42.78	42.85	534274
2020-05-12	42.82	42.91	41.84	41.84	677692
2020-05-13	41.91	42.46	40.75	40.96	519379
2020-05-14	40.44	40.85	40.12	40.65	850976
2020-05-15	40.44	40.67	40.11	40.40	1227490
2020-05-18	41.10	41.63	40.78	40.78	389515
2020-05-19	40.89	41.98	40.89	41.00	420689
2020-05-20	41.36	41.50	40.62	40.79	320150
2020-05-21	40.61	40.64	40.05	40.15	450291
2020-05-22	40.26	40.26	39.67	39.79	489586
2020-05-26	40.54	41.23	40.51	41.05	1016174
2020-05-27	41.20	41.40	40.17	41.34	607318
2020-05-28	41.50	43.06	41.44	42.71	927633
2020-05-29	42.80	43.71	42.67	43.27	1862927
2020-06-01	43.40	43.76	43.08	43.63	949420
2020-06-02	43.60	43.79	42.41	42.88	674783
2020-06-03	43.08	43.39	42.83	42.87	784256
2020-06-04	42.59	43.51	42.59	43.12	412448
2020-06-05	43.86	44.03	43.21	43.47	274132
2020-06-08	43.31	43.52	43.12	43.29	465178
2020-06-09	42.87	43.11	42.55	42.78	459937
2020-06-10	42.44	42.53	40.87	41.59	565930
2020-06-11	40.80	40.80	39.44	39.52	439292
2020-06-12	40.21	40.50	39.29	39.86	270797
2020-06-15	39.17	40.54	38.80	40.35	280234
2020-06-16	41.17	41.57	40.59	41.16	233253
2020-06-17	41.18	41.41	40.67	40.96	196933
2020-06-18	40.60	40.81	40.38	40.41	152562
2020-06-19	40.72	40.72	39.66	39.77	362199
2020-06-22	40.00	40.70	39.76	40.46	237458
2020-06-23	40.68	40.78	40.27	40.31	281083
2020-06-24	39.92	40.76	39.92	40.48	581627
2020-06-25	40.28	40.29	39.19	39.81	347971
2020-06-26	39.66	39.97	39.25	39.58	202093
2020-06-29	39.74	39.92	39.14	39.59	265830
2020-06-30	39.58	40.97	39.58	40.85	333827
2020-07-01	40.81	40.87	40.02	40.16	298977
2020-07-02	40.41	40.80	40.10	40.46	359762
2020-07-06	40.90	41.02	40.58	40.78	686602
2020-07-07	40.78	41.64	40.72	41.01	486587
2020-07-08	40.98	41.55	40.86	41.24	407824
2020-07-09	41.20	41.35	40.47	41.27	283462
2020-07-10	41.20	41.50	40.75	41.41	244643
2020-07-13	41.72	41.72	41.01	41.28	418106
2020-07-14	41.34	41.98	41.06	41.92	246320
2020-07-15	42.18	42.84	42.15	42.49	366655
2020-07-16	42.44	42.67	42.18	42.47	435656
2020-07-17	42.62	42.79	42.33	42.55	243393
2020-07-20	42.55	42.64	41.99	42.48	269717
2020-07-21	42.83	43.10	42.53	42.69	526783
2020-07-22	43.11	45.62	42.91	44.98	1254189
2020-07-23	44.94	45.68	44.43	44.56	341065
2020-07-24	44.49	44.49	43.80	44.07	171745
2020-07-27	44.22	44.52	43.81	44.44	387776
2020-07-28	44.44	44.70	44.01	44.58	446009
2020-07-29	44.77	45.69	44.72	45.60	393014
2020-07-30	45.02	46.38	44.90	46.30	599175
2020-07-31	46.28	46.30	45.60	46.28	673995
2020-08-03	46.51	47.23	46.39	46.70	462289
2020-08-04	46.62	47.34	46.39	47.19	620912
2020-08-05	47.43	48.29	47.39	48.24	612968
2020-08-06	48.35	49.04	47.96	48.92	559390
2020-08-07	49.17	55.88	49.16	55.71	1680739
2020-08-10	55.48	58.37	55.41	58.13	809999
2020-08-11	58.13	59.13	56.69	57.47	1229422
2020-08-12	57.75	62.23	57.75	61.90	1189245
2020-08-13	61.66	62.17	60.96	61.66	808660
2020-08-14	61.22	62.66	60.82	62.19	811139
2020-08-17	62.15	64.17	62.03	63.37	708901
2020-08-18	63.17	63.68	62.63	62.73	990922
2020-08-19	62.74	64.08	62.74	63.23	532749
2020-08-20	63.00	63.60	62.76	62.91	435798
2020-08-21	62.60	63.62	61.72	63.07	426131
2020-08-24	63.32	63.60	62.30	62.17	466677
2020-08-25	62.20	62.42	60.82	60.94	603978
2020-08-26	61.31	61.64	60.90	61.10	483961
2020-08-27	61.45	61.69	59.99	60.38	318898
2020-08-28	60.51	60.65	59.44	59.66	258663
2020-08-31	59.70	59.89	58.36	58.45	398854
2020-09-01	58.37	59.06	58.11	58.85	356499
2020-09-02	58.87	59.20	58.37	58.96	463843
2020-09-03	58.89	58.91	57.24	57.85	403410
2020-09-04	58.21	58.48	56.23	57.17	447762
2020-09-08	56.70	57.06	55.89	56.16	457424
2020-09-09	56.48	57.26	56.48	56.98	300358
2020-09-10	57.09	57.81	56.37	56.46	516741
2020-09-11	57.17	57.71	56.68	57.07	235882
2020-09-14	57.29	58.07	57.03	57.66	631431
2020-09-15	57.90	58.40	57.53	57.69	519142
2020-09-16	57.82	57.99	56.71	56.78	498367
2020-09-17	56.35	57.36	56.05	57.11	274583
2020-09-18	57.54	58.99	57.52	57.97	786609
2020-09-21	57.16	57.16	55.76	57.01	478155
2020-09-22	57.04	57.51	56.79	57.35	619313
2020-09-23	57.22	57.58	56.10	56.37	452831
2020-09-24	56.00	56.86	55.26	56.71	677484
2020-09-25	56.56	58.16	56.46	58.01	355357
2020-09-28	58.50	59.08	58.18	58.19	446509
2020-09-29	58.22	59.20	57.91	59.14	311248
2020-09-30	59.09	60.47	59.04	59.25	449879
2020-10-01	59.73	60.69	59.58	60.61	404297
2020-10-02	59.75	60.00	59.18	59.72	358672
2020-10-05	60.28	61.48	59.81	61.43	249299
2020-10-06	61.54	62.63	61.44	61.60	412869
2020-10-07	61.93	63.62	61.93	63.43	473500
2020-10-08	63.54	63.75	62.59	63.73	271001
2020-10-09	64.00	65.48	63.95	65.27	336667
2020-10-12	65.38	65.95	65.26	65.42	186838
2020-10-13	65.47	65.98	64.92	65.56	298483
2020-10-14	65.45	65.72	63.12	63.24	417648
2020-10-15	62.72	63.78	62.33	63.46	250041
2020-10-16	64.01	64.76	63.95	64.11	373978
2020-10-19	64.37	64.43	62.13	62.44	355398
2020-10-20	62.38	63.47	62.32	62.32	444440
2020-10-21	62.31	63.14	61.59	61.59	218265
2020-10-22	61.68	62.43	61.37	61.71	296692
2020-10-23	61.80	62.23	61.21	61.80	128195
2020-10-26	61.04	61.33	59.56	60.22	270358
2020-10-27	60.08	60.82	60.04	60.31	549435
2020-10-28	59.44	60.62	59.15	60.11	519778
2020-10-29	59.99	61.07	59.83	60.56	407740
2020-10-30	60.24	61.40	59.77	60.63	615657
2020-11-02	61.10	63.21	61.07	63.21	407997
2020-11-03	63.80	64.90	63.66	64.72	492706
2020-11-04	64.89	67.09	63.88	67.00	617923
2020-11-05	68.00	68.80	66.72	68.44	729094
2020-11-06	69.94	75.94	68.44	75.20	2414195
2020-11-09	77.21	78.64	69.66	69.68	988079
2020-11-10	69.77	69.80	67.13	67.32	650890
2020-11-11	67.54	67.76	65.96	66.03	620514
2020-11-12	65.72	66.76	64.29	64.65	699985
2020-11-13	64.75	65.47	63.78	64.02	608315
2020-11-16	63.86	63.99	62.78	63.13	454156
2020-11-17	63.16	63.35	62.09	62.91	659033
2020-11-18	63.09	64.46	63.09	63.65	864980
2020-11-19	63.68	65.48	63.68	64.90	435291
2020-11-20	65.16	66.85	64.66	66.42	643135
2020-11-23	67.02	67.02	64.43	65.05	500973
2020-11-24	65.56	66.38	64.28	66.36	401697
2020-11-25	66.30	67.51	65.60	67.32	320718
2020-11-27	67.43	68.95	67.32	68.30	193073
2020-11-30	68.58	71.90	68.58	71.81	854011
2020-12-01	72.01	72.43	69.04	69.54	821179
2020-12-02	69.33	70.05	68.68	69.58	546405
2020-12-03	69.91	70.73	69.67	69.83	258617
2020-12-04	69.91	70.59	69.02	69.22	314341
2020-12-07	69.15	70.54	68.63	70.16	270819
2020-12-08	70.24	72.21	70.03	72.01	542855
2020-12-09	72.28	72.81	70.36	70.75	492950
2020-12-10	70.64	72.52	70.28	72.37	354469
2020-12-11	72.24	72.24	69.46	70.68	390126
2020-12-14	71.01	71.01	70.02	70.07	299539
2020-12-15	70.14	70.61	69.09	69.10	644690
2020-12-16	69.00	69.43	67.58	67.60	483556
2020-12-17	67.85	68.57	67.32	67.35	451814
2020-12-18	68.01	68.40	67.19	68.14	533880
2020-12-21	67.43	69.80	67.43	69.36	535882
2020-12-22	69.37	70.22	68.40	70.09	267086
2020-12-23	70.29	71.43	70.29	70.86	391307
2020-12-24	70.87	71.36	70.68	71.24	184121
2020-12-28	71.55	71.61	69.82	70.35	271108
2020-12-29	70.89	71.54	68.85	69.18	309110
2020-12-30	69.23	70.66	69.23	70.34	279680
2020-12-31	70.48	70.48	69.15	69.55	230218
2021-01-04	68.82	69.31	66.32	66.66	534635
2021-01-05	66.56	68.53	66.35	68.41	317551
2021-01-06	68.12	68.54	67.02	67.75	607277
2021-01-07	68.08	69.37	67.88	68.63	367502
2021-01-08	70.25	70.43	68.41	69.12	399349
2021-01-11	68.33	68.64	65.96	65.96	372889
2021-01-12	63.74	65.47	62.26	65.34	1058627
2021-01-13	65.53	65.71	63.20	63.31	1372488
2021-01-14	63.21	63.59	61.72	61.92	836376
2021-01-15	61.30	61.88	59.51	60.47	1342651
2021-01-19	60.96	62.89	60.51	62.36	1081334
2021-01-20	62.65	63.19	61.99	62.62	583697
2021-01-21	62.48	63.05	62.24	62.83	363032
2021-01-22	62.31	63.33	62.17	63.04	616844
2021-01-25	63.30	64.03	62.83	63.54	685681
2021-01-26	63.79	64.11	63.00	63.14	636880
2021-01-27	62.67	62.67	58.90	59.68	1450333
2021-01-28	60.28	61.41	59.86	60.73	1029173
2021-01-29	60.75	60.75	58.79	58.91	589093
2021-02-01	59.21	61.01	59.06	60.70	794834
2021-02-02	61.39	61.70	60.49	60.85	704574
2021-02-03	61.08	61.08	59.42	59.62	798689
2021-02-04	58.00	58.79	57.95	58.52	2027376
2021-02-05	58.86	59.57	58.72	59.01	1061502
2021-02-08	59.57	59.57	57.90	58.17	508686
2021-02-09	57.71	59.00	56.80	56.88	629774
2021-02-10	57.21	57.26	56.04	56.77	1081845
2021-02-11	57.24	57.24	55.86	56.92	834270
2021-02-12	56.57	58.38	56.57	58.00	1022887
2021-02-16	58.38	59.36	57.38	57.43	675939
2021-02-17	57.12	58.26	56.18	57.40	829130
2021-02-18	57.30	57.61	56.53	57.09	700484
2021-02-19	56.23	56.85	52.39	53.13	2246900
2021-02-22	52.87	53.12	50.88	51.50	1227555
2021-02-23	51.09	53.13	50.85	52.99	987317
2021-02-24	53.44	54.52	52.38	54.35	934808
2021-02-25	54.22	55.10	54.14	54.83	846619
2021-02-26	54.97	55.44	54.08	54.32	867772
2021-03-01	55.10	55.10	54.18	54.37	482852
2021-03-02	54.18	54.71	52.45	52.51	759747
2021-03-03	52.56	53.16	51.88	52.11	1303098
2021-03-04	52.15	52.48	50.61	51.12	922255
2021-03-05	51.49	54.41	51.21	54.33	1005842
2021-03-08	54.30	54.60	52.44	52.53	581783
2021-03-09	53.59	53.91	53.03	53.54	716324
2021-03-10	54.14	55.29	53.92	54.87	1075996
2021-03-11	54.94	57.20	54.94	57.16	755346
2021-03-12	56.80	57.68	55.97	57.46	900909
2021-03-15	57.42	58.42	57.12	57.34	1066910
2021-03-16	57.14	57.71	56.25	56.61	823029
2021-03-17	56.47	56.82	55.71	56.60	393696
2021-03-18	55.96	56.30	55.17	55.75	352907
2021-03-19	55.99	57.01	55.67	56.76	507655
2021-03-22	56.60	56.91	56.03	56.72	444986
2021-03-23	56.81	56.96	56.39	56.44	626815
2021-03-24	56.43	57.04	56.11	56.60	563352
2021-03-25	56.80	57.11	55.57	57.03	615855
2021-03-26	57.18	59.54	56.70	59.51	645573
2021-03-29	59.32	59.60	57.39	57.83	706724
2021-03-30	57.79	58.52	56.97	58.17	433985
2021-03-31	58.63	59.06	58.27	58.55	660372
2021-04-01	58.78	60.50	58.53	60.48	504606
2021-04-05	60.76	61.78	59.74	61.44	830259
2021-04-06	61.41	61.42	60.31	60.91	515099
2021-04-07	61.00	61.46	60.66	61.41	576742
2021-04-08	61.75	61.81	60.92	61.56	564195
2021-04-09	61.91	62.63	61.51	62.43	446338
2021-04-12	62.13	63.41	61.97	63.26	495942
2021-04-13	62.95	63.58	62.54	63.19	693448
2021-04-14	63.15	63.18	61.73	61.94	1207832
2021-04-15	62.35	63.12	62.09	63.05	467914
2021-04-16	63.19	63.20	62.58	62.87	481247
2021-04-19	62.93	63.01	62.51	62.60	527308
2021-04-20	62.43	62.88	61.69	62.38	577262
2021-04-21	62.04	62.73	61.22	62.42	705227
2021-04-22	62.62	62.67	62.02	62.15	507290
2021-04-23	62.45	63.45	61.75	63.18	376660
2021-04-26	63.22	63.67	62.62	63.19	303951
2021-04-27	63.16	63.78	62.93	63.55	184027
2021-04-28	63.37	64.20	63.34	63.84	231454
2021-04-29	64.10	64.78	63.84	64.64	266474
2021-04-30	64.48	64.69	63.54	63.60	273718
2021-05-03	63.95	64.26	63.11	63.14	790542
2021-05-04	62.67	63.06	61.88	62.41	623580
2021-05-05	62.96	66.70	62.63	65.45	764324
2021-05-06	65.30	66.07	65.30	66.07	804494
2021-05-07	66.30	67.32	66.27	67.09	322667
2021-05-10	67.34	68.44	66.63	67.50	472571
2021-05-11	66.51	68.22	65.33	65.39	1248515
2021-05-12	64.34	64.53	60.25	60.54	973335
2021-05-13	60.60	62.02	60.41	61.41	522717
2021-05-14	61.64	63.43	61.49	63.23	342321
2021-05-17	63.02	63.24	62.29	62.95	752656
2021-05-18	62.89	62.98	61.18	61.18	336206
2021-05-19	60.37	61.54	59.84	61.52	295125
2021-05-20	62.04	62.76	61.43	61.98	296743
2021-05-21	62.32	62.75	61.93	62.12	316544
2021-05-24	62.56	62.62	61.85	62.08	157641
2021-05-25	62.20	62.20	60.86	61.40	506835
2021-05-26	61.70	62.26	60.91	60.91	895232
2021-05-27	61.02	61.18	60.01	60.23	476589
2021-05-28	60.39	60.39	59.45	59.71	544138
2021-06-01	60.05	60.46	59.50	59.54	732263
2021-06-02	59.81	60.65	59.40	60.59	636865
2021-06-03	60.19	60.47	59.59	59.82	233792
2021-06-04	60.23	60.76	59.23	59.59	227132
2021-06-07	59.41	59.86	58.03	58.10	438426
2021-06-08	58.51	58.75	57.85	58.49	496573
2021-06-09	58.64	58.70	57.53	57.66	329631
2021-06-10	57.72	57.98	57.05	57.68	443140
2021-06-11	58.01	58.79	57.90	58.66	1283396
2021-06-14	58.65	60.00	58.54	59.54	1073278
2021-06-15	59.56	59.87	58.97	59.32	652794
2021-06-16	59.62	60.22	59.05	59.19	661314
2021-06-17	59.10	59.20	58.06	58.92	323997
2021-06-18	58.36	59.78	58.29	58.93	320926
2021-06-21	59.27	59.85	58.82	59.80	217611
2021-06-22	59.84	61.05	59.61	60.80	300872
2021-06-23	60.91	61.35	60.55	60.91	211257
2021-06-24	61.43	61.56	60.51	61.16	223015
2021-06-25	61.41	61.49	60.32	60.59	223339
2021-06-28	60.23	60.53	58.79	59.03	697797
2021-06-29	58.69	59.42	57.83	59.19	396399
2021-06-30	59.24	59.62	58.84	59.28	296558
2021-07-01	59.38	59.91	58.57	59.77	158836
2021-07-02	60.19	60.19	59.51	59.87	226411
2021-07-06	59.26	59.51	58.27	59.39	210204
2021-07-07	59.52	60.57	59.47	60.27	211495
2021-07-08	59.67	59.94	58.75	58.94	330345
2021-07-09	59.11	59.72	58.98	59.67	231400
2021-07-12	59.26	59.69	59.08	59.53	218538
2021-07-13	59.27	59.74	59.17	59.50	216203
2021-07-14	59.88	60.33	59.22	59.28	212456
2021-07-15	59.24	59.24	58.23	58.76	202594
2021-07-16	59.01	60.42	58.83	59.94	457156
2021-07-19	59.01	59.04	57.79	58.17	314588
2021-07-20	58.10	60.11	57.87	59.89	161023
2021-07-21	60.06	61.15	59.95	60.84	139387
2021-07-22	61.08	61.08	60.60	60.63	219381
2021-07-23	60.72	61.07	60.43	60.54	197250
2021-07-26	60.35	60.50	59.41	59.84	232562
2021-07-27	59.79	60.37	58.56	59.15	267303
2021-07-28	59.12	59.54	58.44	59.30	201571
2021-07-29	59.62	60.28	59.51	59.60	173775
2021-07-30	59.21	59.86	59.21	59.73	203461
2021-08-02	60.16	60.35	59.11	59.13	133595
2021-08-03	59.29	59.52	58.40	58.63	294515
2021-08-04	58.21	59.05	58.21	58.39	269585
2021-08-05	58.75	59.62	58.28	59.61	422459
2021-08-06	57.01	58.80	53.33	58.28	1727981
2021-08-09	62.01	62.21	59.01	59.21	1005109
2021-08-10	58.93	60.67	58.63	59.41	548663
2021-08-11	59.75	60.48	59.47	60.39	317908
2021-08-12	60.47	61.68	59.68	61.48	496774
2021-08-13	61.41	61.81	60.38	61.54	699042
2021-08-16	60.97	63.16	60.48	63.05	831318
2021-08-17	62.50	63.02	62.14	62.76	1409564
2021-08-18	62.90	62.90	60.49	60.62	1643233
2021-08-19	60.39	61.37	59.86	61.13	654052
2021-08-20	61.21	62.00	60.71	61.67	622903
2021-08-23	62.04	62.22	60.99	61.61	696100
2021-08-24	61.80	62.36	61.32	62.02	538073
2021-08-25	62.17	62.69	61.80	62.26	484418
2021-08-26	62.16	62.23	61.72	62.22	375217
2021-08-27	62.48	63.00	62.07	62.63	578968
2021-08-30	62.58	63.14	62.29	63.00	231150
2021-08-31	63.31	63.39	62.56	62.59	458041
2021-09-01	62.62	63.62	62.56	63.35	446659
2021-09-02	63.83	64.70	63.56	64.12	399300
2021-09-03	64.29	64.29	62.84	62.88	360234
2021-09-07	62.68	62.83	61.92	61.92	619470
2021-09-08	61.71	62.99	61.48	62.96	314071
2021-09-09	63.41	64.40	63.07	64.15	386340
2021-09-10	64.27	65.42	64.21	64.97	343158
2021-09-13	65.38	65.38	63.57	63.75	322806
2021-09-14	63.83	64.27	63.05	63.31	217940
2021-09-15	63.39	64.05	62.99	63.86	167768
2021-09-16	63.96	64.22	62.86	62.94	240332
2021-09-17	62.90	62.93	61.40	61.57	1025286
2021-09-20	60.01	61.50	59.95	61.41	639855
2021-09-21	61.41	61.81	60.54	61.17	532184
2021-09-22	61.50	62.78	61.00	62.42	362971
2021-09-23	62.90	63.18	62.46	62.56	350474
2021-09-24	61.85	62.23	61.50	61.98	365208
2021-09-27	61.86	62.33	61.39	62.18	330975
2021-09-28	61.39	61.86	60.54	60.90	431414
2021-09-29	61.18	61.92	60.90	61.49	211923
2021-09-30	61.81	62.37	61.38	61.66	325663
2021-10-01	61.41	61.94	60.97	61.59	332112
2021-10-04	61.66	62.28	61.06	62.12	490943
2021-10-05	62.40	63.76	61.93	63.45	471904
2021-10-06	63.00	63.64	62.27	62.86	279471
2021-10-07	63.38	65.06	63.36	64.25	355009
2021-10-08	64.29	64.67	63.59	63.66	276991
2021-10-11	63.77	64.36	63.24	63.27	111157
2021-10-12	63.36	64.45	63.26	63.57	475308
2021-10-13	63.98	65.05	63.88	64.88	237182
2021-10-14	65.50	66.17	65.42	66.12	169672
2021-10-15	66.31	67.05	66.10	66.60	272842
2021-10-18	66.31	67.45	66.00	67.38	330988
2021-10-19	67.65	68.09	67.04	67.99	362790
2021-10-20	68.30	68.46	67.12	67.26	521676
2021-10-21	67.41	67.57	66.71	67.29	290889
2021-10-22	67.23	67.85	66.86	67.54	422571
2021-10-25	67.44	68.77	67.20	68.55	309216
2021-10-26	68.63	68.63	67.52	67.76	530805
2021-10-27	67.77	68.10	66.92	67.30	570613
2021-10-28	67.49	68.12	67.04	68.00	254621
2021-10-29	67.87	68.60	67.72	68.35	269525
2021-11-01	68.36	68.73	67.95	68.34	187223
2021-11-02	67.93	69.90	67.17	68.39	450682
2021-11-03	68.49	68.61	67.39	68.02	507933
2021-11-04	68.18	69.03	67.43	68.82	558234
2021-11-05	69.50	76.18	69.29	74.49	1232264
2021-11-08	74.03	74.08	70.10	70.72	742308
2021-11-09	70.72	71.02	69.91	70.69	417157
2021-11-10	70.59	71.93	70.36	70.58	358311
2021-11-11	70.76	70.90	70.00	70.26	209161
2021-11-12	70.26	71.51	70.26	70.99	329751
2021-11-15	71.16	71.93	70.88	71.55	244126
2021-11-16	71.50	72.86	71.20	72.60	238020
2021-11-17	72.40	72.68	71.91	72.40	478303
2021-11-18	72.67	73.18	72.11	72.75	341760
2021-11-19	72.91	73.63	72.60	72.72	241286
2021-11-22	72.73	73.18	70.47	70.24	264671
2021-11-23	70.15	70.34	69.24	70.11	263027
2021-11-24	69.63	70.43	69.31	70.34	157982
2021-11-26	69.38	70.26	68.93	69.11	179100
2021-11-29	69.80	70.33	69.02	69.50	391650
2021-11-30	69.12	69.62	67.68	67.88	428042
2021-12-01	68.59	68.86	66.72	66.83	651899
2021-12-02	66.95	69.14	66.95	68.93	557877
2021-12-03	69.29	69.71	67.84	68.57	237494
2021-12-06	68.67	69.88	68.54	69.56	188622
2021-12-07	70.52	71.65	70.18	70.84	268857
2021-12-08	70.97	70.98	69.98	70.30	300526
2021-12-09	70.07	70.28	68.01	68.09	373179
2021-12-10	68.08	68.18	67.05	67.52	353424
2021-12-13	67.37	67.37	65.88	65.91	518444
2021-12-14	65.82	65.97	63.44	63.66	744256
2021-12-15	63.82	63.82	62.65	63.37	434519
2021-12-16	63.86	64.25	62.86	63.41	533771
2021-12-17	62.72	63.65	62.33	62.62	681828
2021-12-20	61.91	62.06	59.55	60.08	600114
2021-12-21	60.70	61.16	60.21	61.01	618475
2021-12-22	61.03	61.12	60.19	60.71	406390
2021-12-23	60.58	61.53	60.21	61.25	345051
2021-12-27	61.41	62.14	60.87	62.08	196909
2021-12-28	62.23	62.45	61.37	61.67	197032
2021-12-29	61.59	62.20	61.47	61.47	293869
2021-12-30	61.79	61.85	61.20	61.23	258635
2021-12-31	61.06	61.46	60.81	61.21	221859
2022-01-03	61.15	61.73	60.36	61.42	273397
2022-01-04	61.35	61.68	60.77	61.21	243643
2022-01-05	60.99	62.21	60.58	60.74	825666
2022-01-06	61.42	61.42	59.88	60.78	448939
2022-01-07	60.39	60.92	58.77	59.79	630375
2022-01-10	59.20	60.44	58.79	60.38	525885
2022-01-11	60.38	61.09	59.34	60.56	486729
2022-01-12	60.67	61.73	60.44	61.69	692392
2022-01-13	62.10	62.88	61.78	62.37	573352
2022-01-14	62.06	62.60	61.58	61.86	474823
2022-01-18	61.70	62.16	60.72	61.35	532962
2022-01-19	61.42	62.95	61.13	62.39	499102
2022-01-20	62.99	64.59	62.63	62.66	556532
2022-01-21	62.39	62.39	60.86	60.89	543134
2022-01-24	59.81	61.84	59.43	61.72	616268
2022-01-25	60.79	60.90	59.15	60.14	643478
2022-01-26	60.63	61.30	59.24	59.39	478911
2022-01-27	59.94	60.30	57.77	57.79	374757
2022-01-28	58.01	59.31	57.10	59.26	379224
2022-01-31	59.17	61.14	59.14	60.96	283464
2022-02-01	60.84	61.74	60.03	61.71	203514
2022-02-02	62.05	62.24	61.61	61.89	225301
2022-02-03	61.11	61.66	60.62	60.97	332578
2022-02-04	60.70	60.93	59.79	60.51	217636
2022-02-07	61.09	61.09	59.93	60.24	261847
2022-02-08	59.99	61.65	59.96	61.23	318353
2022-02-09	61.85	63.02	61.85	62.49	2372611
2022-02-10	61.35	61.54	58.55	58.82	1574822
2022-02-11	58.81	59.09	57.04	57.39	508932
2022-02-14	57.30	57.95	56.86	57.40	506277
2022-02-15	58.03	58.37	57.94	58.10	426232
2022-02-16	57.94	58.28	57.46	57.98	443034
2022-02-17	57.63	58.19	57.18	57.45	409330
2022-02-18	55.01	56.06	48.65	51.28	2417268
2022-02-22	51.92	52.66	51.22	51.76	1104476
2022-02-23	51.85	52.35	50.43	50.49	801153
2022-02-24	49.16	52.14	49.16	52.04	693964
2022-02-25	52.11	52.45	51.41	52.19	633560
2022-02-28	51.95	52.60	51.73	52.38	466540
2022-03-01	52.52	54.66	52.38	54.13	543840
2022-03-02	54.52	57.08	54.52	56.24	669334
2022-03-03	56.35	56.71	55.82	56.42	495783
2022-03-04	56.04	57.40	56.04	57.15	410087
2022-03-07	57.24	57.97	56.60	56.78	566408
2022-03-08	56.46	58.00	56.23	56.28	678720
2022-03-09	56.96	58.06	56.96	57.59	592503
2022-03-10	57.01	57.86	56.83	57.75	219880
2022-03-11	58.07	58.36	57.04	57.29	438097
2022-03-14	57.56	57.72	56.66	56.93	414482
2022-03-15	57.08	57.73	56.70	57.70	257234
2022-03-16	58.36	58.66	57.39	58.64	277336
2022-03-17	58.47	60.59	58.45	60.30	336133
2022-03-18	59.80	60.26	59.03	60.17	521128
2022-03-21	59.90	60.27	59.03	59.43	226242
2022-03-22	59.55	59.78	59.04	59.19	216496
2022-03-23	59.03	59.47	58.27	58.86	183049
2022-03-24	58.91	59.00	58.38	58.79	185181
2022-03-25	58.79	59.02	58.36	58.91	176537
2022-03-28	59.21	59.21	58.54	59.13	221463
2022-03-29	59.50	60.49	59.48	60.03	351311
2022-03-30	59.95	60.00	59.25	59.39	424870
2022-03-31	59.56	60.26	59.03	59.03	192607
2022-04-01	59.11	59.68	59.10	59.22	193160
2022-04-04	59.29	60.30	59.23	60.18	270138
2022-04-05	60.19	61.03	59.84	59.91	218199
2022-04-06	59.39	59.52	58.89	59.00	180539
2022-04-07	58.96	58.96	57.87	58.44	254931
2022-04-08	58.37	58.50	57.94	58.16	406921
2022-04-11	57.73	58.30	57.60	57.84	256533
2022-04-12	58.21	58.21	56.94	57.05	364335
2022-04-13	57.01	57.65	56.79	57.06	287379
2022-04-14	57.48	57.54	55.61	55.61	323521
2022-04-18	55.41	55.60	54.59	54.87	305849
2022-04-19	55.03	56.06	54.67	55.87	562939
2022-04-20	56.39	57.41	54.89	57.28	525090
2022-04-21	57.67	57.84	56.45	56.67	511051
2022-04-22	56.46	56.70	55.27	55.46	348463
2022-04-25	55.50	56.59	54.94	56.46	333230
2022-04-26	56.23	56.67	54.55	54.72	304976
2022-04-27	54.38	55.81	54.38	55.48	274978
2022-04-28	55.99	56.68	55.22	56.37	485834
2022-04-29	56.28	57.01	55.05	55.09	273526
2022-05-02	54.77	54.91	52.63	53.18	362890
2022-05-03	53.05	53.80	52.90	53.31	591404
2022-05-04	53.31	54.53	52.40	54.21	1196330
2022-05-05	53.74	54.42	52.29	52.69	312609
2022-05-06	52.35	52.90	51.55	52.32	280213
2022-05-09	51.62	51.67	50.69	50.99	491646
2022-05-10	53.20	58.24	53.20	57.10	1344154
2022-05-11	57.42	59.16	57.22	58.30	819262
2022-05-12	58.24	59.46	57.30	58.91	680752
2022-05-13	60.20	62.17	59.95	61.86	793154
2022-05-16	61.35	62.39	60.81	62.09	395792
2022-05-17	62.85	63.09	61.39	61.66	364130
2022-05-18	60.88	61.38	60.53	60.69	262778
2022-05-19	60.37	61.34	59.95	60.54	384822
2022-05-20	61.01	61.13	58.88	60.02	322156
2022-05-23	60.46	60.59	59.12	59.46	295333
2022-05-24	59.51	59.68	58.43	59.28	430150
2022-05-25	59.35	59.66	58.56	58.99	472567
2022-05-26	59.21	60.22	59.15	59.49	413152
2022-05-27	59.73	60.28	59.66	59.98	417318
2022-05-31	59.82	60.50	59.01	60.19	349119
2022-06-01	60.56	60.90	59.57	60.14	345465
2022-06-02	60.26	61.59	60.26	61.55	265284
2022-06-03	61.22	61.42	60.71	60.95	241299
2022-06-06	60.84	61.85	60.46	61.38	301416
2022-06-07	61.52	62.02	60.93	61.67	239680
2022-06-08	61.57	61.57	60.12	60.34	194969
2022-06-09	60.29	61.04	60.01	60.57	201717
2022-06-10	59.80	60.19	59.34	59.75	278950
2022-06-13	58.77	61.25	58.55	60.10	571246
2022-06-14	60.16	61.20	59.78	60.61	459040
2022-06-15	60.98	61.42	59.87	61.02	503349
2022-06-16	60.41	60.47	58.55	58.97	659627
2022-06-17	58.95	60.11	58.83	59.50	848392
2022-06-21	60.08	60.75	59.85	60.36	437083
2022-06-22	59.96	60.34	59.38	59.70	397973
2022-06-23	59.86	60.58	59.20	60.49	468451
2022-06-24	60.88	61.80	60.77	61.76	520569
2022-06-27	61.96	63.51	61.61	62.48	680108
2022-06-28	63.00	63.92	62.55	62.56	570413
2022-06-29	62.89	63.73	62.46	63.61	377394
2022-06-30	63.60	65.10	62.89	65.06	489137
2022-07-01	64.91	67.92	64.77	67.49	1038971
2022-07-05	66.02	66.71	63.51	64.48	640835
2022-07-06	64.47	66.03	64.47	65.71	462239
2022-07-07	65.65	65.87	64.77	65.31	557383
2022-07-08	64.96	66.18	64.96	65.79	543667
2022-07-11	65.76	66.12	64.85	65.54	450127
2022-07-12	64.94	66.72	64.94	66.32	590602
2022-07-13	64.77	64.93	60.34	60.34	839519
2022-07-14	60.71	66.97	60.55	66.79	1446924
2022-07-15	67.03	68.36	66.35	67.78	701064
2022-07-18	68.05	68.25	67.10	67.23	454809
2022-07-19	67.40	69.25	67.40	68.76	647798
2022-07-20	69.12	69.12	66.71	67.22	628333
2022-07-21	67.00	68.33	66.92	68.02	602648
2022-07-22	68.05	69.24	67.57	69.22	424678
2022-07-25	68.91	69.39	67.82	69.18	305237
2022-07-26	68.82	69.58	68.58	69.03	229178
2022-07-27	69.10	69.93	68.67	69.72	219408
2022-07-28	69.58	71.00	69.58	70.67	445011
2022-07-29	70.63	72.61	70.63	72.07	486941
2022-08-01	71.84	72.25	71.25	72.00	580624
2022-08-02	71.71	72.25	71.17	71.19	476572
2022-08-03	71.36	72.12	71.06	71.79	420293
2022-08-04	71.78	72.73	71.58	72.66	704078
2022-08-05	72.06	72.13	66.30	67.65	1468194
2022-08-08	67.84	70.74	67.84	68.87	630011
2022-08-09	68.81	70.00	68.40	69.88	627755
2022-08-10	71.09	71.57	70.11	70.39	514489
2022-08-11	70.12	71.44	69.84	69.93	288691
2022-08-12	69.81	71.38	69.81	71.33	252346
2022-08-15	71.20	71.80	70.73	71.08	167999
2022-08-16	70.41	71.20	70.31	70.77	336904
2022-08-17	70.67	70.96	70.27	70.74	241015
2022-08-18	71.18	71.82	71.00	71.09	273170
2022-08-19	70.76	70.76	69.60	70.48	207765
2022-08-22	70.21	70.92	69.91	70.59	213949
2022-08-23	70.78	70.94	70.11	70.87	184384
2022-08-24	71.18	71.25	70.26	70.37	203434
2022-08-25	70.79	70.87	69.64	70.77	236949
2022-08-26	70.66	70.93	69.47	69.50	240234
2022-08-29	69.49	70.22	69.03	69.83	186720
2022-08-30	69.58	69.91	69.22	69.75	240543
2022-08-31	69.71	69.99	68.78	69.34	354945
2022-09-01	69.26	70.17	68.69	70.17	521614
2022-09-02	70.55	71.96	69.96	70.20	338510
2022-09-06	70.25	70.68	69.06	69.22	261426
2022-09-07	69.26	69.92	68.52	69.76	542426
2022-09-08	69.69	69.69	67.55	67.89	351787
2022-09-09	68.03	68.57	68.03	68.46	392850
2022-09-12	68.45	68.91	67.88	68.42	311762
2022-09-13	67.25	67.94	66.42	66.52	306506
2022-09-14	66.80	66.98	65.36	65.83	273800
2022-09-15	65.57	66.32	65.26	65.46	308362
2022-09-16	64.73	65.99	64.65	65.46	494753
2022-09-19	65.30	65.78	64.65	65.67	685050
2022-09-20	65.54	65.73	64.48	64.66	355104
2022-09-21	64.76	65.54	64.08	64.11	455216
2022-09-22	64.18	64.23	62.87	63.20	326779
2022-09-23	62.89	63.14	62.24	62.70	427026
2022-09-26	62.43	63.85	62.08	62.68	308485
2022-09-27	63.15	63.87	63.05	63.45	544951
2022-09-28	63.45	65.34	63.12	65.05	349474
2022-09-29	64.84	65.19	63.95	63.97	334461
2022-09-30	63.98	64.12	62.47	62.48	364497
2022-10-03	62.96	63.40	62.27	63.11	873521
2022-10-04	64.02	65.51	63.72	65.46	542083
2022-10-05	64.22	64.37	62.94	63.47	492452
2022-10-06	63.46	63.57	61.59	61.62	242682
2022-10-07	60.96	60.99	59.92	60.43	337893
2022-10-10	60.49	60.49	59.56	59.95	186580
2022-10-11	60.10	60.87	59.90	60.41	298830
2022-10-12	60.39	60.47	59.80	60.17	261636
2022-10-13	59.31	61.36	58.72	61.14	289630
2022-10-14	61.85	62.97	61.35	61.46	382960
2022-10-17	61.94	63.92	61.81	63.60	340390
2022-10-18	64.17	64.62	63.42	63.96	283462
2022-10-19	63.75	63.97	63.13	63.55	249867
2022-10-20	63.48	63.78	61.79	62.22	225325
2022-10-21	61.91	63.38	61.84	63.04	231146
2022-10-24	63.41	63.93	62.74	63.70	161568
2022-10-25	63.78	64.20	63.18	64.19	207945
2022-10-26	64.65	64.97	63.73	64.01	167259
2022-10-27	63.89	64.78	63.70	63.73	190547
2022-10-28	63.90	66.03	63.78	65.94	189827
2022-10-31	65.71	65.83	65.16	65.33	183111
2022-11-01	66.02	66.02	64.85	65.13	167205
2022-11-02	64.39	64.41	61.64	61.82	463410
2022-11-03	61.22	62.77	60.60	62.16	276970
2022-11-04	62.60	63.35	61.55	62.32	383856
2022-11-07	54.99	55.05	48.72	51.29	7232693
2022-11-08	50.88	51.24	50.10	50.44	4493081
2022-11-09	50.01	52.26	49.81	50.88	3706539
2022-11-10	52.31	53.39	51.51	53.32	2392717
2022-11-11	53.09	54.98	52.95	54.84	1915343
2022-11-14	55.25	56.55	54.74	55.99	3480882
2022-11-15	56.29	57.21	55.53	56.68	1541640
2022-11-16	56.70	56.87	55.28	55.99	2653548
2022-11-17	55.47	55.76	53.93	55.13	1734275
2022-11-18	55.59	55.90	54.15	54.91	1162358
2022-11-21	54.92	56.77	54.74	55.83	1728901
2022-11-22	55.36	55.68	54.26	54.48	1009035
2022-11-23	54.07	54.60	53.42	53.56	1251775
2022-11-25	53.82	54.79	53.37	54.43	624554
2022-11-28	54.34	54.94	54.01	54.19	840188
2022-11-29	54.13	54.16	53.19	53.28	1232948
2022-11-30	53.33	54.91	53.25	54.85	1184994
2022-12-01	55.00	55.06	54.05	54.26	836341
2022-12-02	53.72	54.78	53.56	54.45	1043004
2022-12-05	54.98	56.06	54.62	55.12	1528070
2022-12-06	54.97	55.10	53.97	54.64	1015099
2022-12-07	54.57	55.89	54.35	55.45	946729
2022-12-08	55.39	57.24	55.35	57.12	1418114
2022-12-09	57.00	57.42	56.33	56.56	759833
2022-12-12	56.91	57.03	55.79	56.48	1072742
2022-12-13	57.57	57.67	56.21	56.86	831298
2022-12-14	56.86	58.20	56.82	57.07	1512144
2022-12-15	56.54	56.68	55.16	55.34	1798503
2022-12-16	55.49	56.20	54.43	55.18	2149317
2022-12-19	55.22	55.32	54.21	54.59	1013157
2022-12-20	54.28	54.75	53.81	54.33	716798
2022-12-21	54.33	55.76	54.02	55.76	933706
2022-12-22	55.21	55.94	54.98	55.85	1889136
2022-12-23	55.85	56.33	55.50	56.13	1209498
2022-12-27	56.29	57.41	55.96	57.40	1555675
2022-12-28	57.76	58.33	57.31	57.53	1694022
2022-12-29	57.85	58.31	57.41	58.03	1292602
2022-12-30	57.61	57.92	57.24	57.83	500944
2023-01-03	58.10	58.13	57.33	57.77	909745
2023-01-04	58.27	58.41	57.68	58.06	506499
2023-01-05	57.50	57.76	57.00	57.16	689813
2023-01-06	57.55	58.84	57.36	58.65	720986
2023-01-09	58.76	59.01	58.36	58.44	1122344
2023-01-10	58.58	59.31	58.05	59.25	954861
2023-01-11	59.44	60.07	59.21	59.76	1236047
2023-01-12	59.81	59.81	59.15	59.36	855092
2023-01-13	59.11	59.56	59.02	59.45	958694
2023-01-17	59.54	60.44	59.38	59.83	782907
2023-01-18	59.86	59.96	59.34	59.48	1165983
2023-01-19	59.16	59.97	59.16	59.68	945470
2023-01-20	59.88	60.60	59.33	60.17	1034938
2023-01-23	61.70	62.25	61.12	61.49	9172184
2023-01-24	61.23	61.41	58.66	58.74	4428913
2023-01-25	58.72	58.72	57.31	58.23	4379086
2023-01-26	58.31	59.14	57.53	58.66	3366048
2023-01-27	58.11	59.10	57.95	58.90	871723
2023-01-30	58.95	60.44	58.83	59.35	2653281
2023-01-31	59.41	60.68	59.30	60.47	1414800
2023-02-01	60.46	62.33	60.29	62.05	1100268
2023-02-02	62.10	63.23	61.80	61.97	984814
2023-02-03	61.30	62.58	61.30	62.35	875167
2023-02-06	62.20	62.67	61.81	61.90	911678
2023-02-07	61.50	62.12	61.10	62.00	1591348
2023-02-08	62.01	63.17	61.65	62.39	1602280
2023-02-09	62.92	63.68	62.40	63.53	1876245
2023-02-10	63.71	64.11	62.92	63.05	1680176
2023-02-13	63.16	64.39	63.00	64.18	1561228
2023-02-14	64.15	64.18	63.54	64.05	2354574
2023-02-15	63.89	64.73	63.68	63.96	2080861
2023-02-16	63.43	63.62	62.64	62.66	1778196
2023-02-17	62.37	62.67	61.95	62.59	1424476
2023-02-21	62.15	62.32	61.21	61.44	1737319
2023-02-22	62.33	63.75	60.78	61.15	2475289
2023-02-23	61.33	62.27	60.50	61.91	3313284
2023-02-24	61.35	61.41	59.64	60.52	1764200
2023-02-27	60.73	61.40	60.61	60.94	1846645
2023-02-28	60.74	61.41	60.45	61.17	1597210
2023-03-01	61.42	61.94	60.05	60.15	1446390
2023-03-02	59.84	60.30	59.24	59.33	2259076
2023-03-03	58.75	59.39	58.49	59.04	2708425
2023-03-06	63.00	63.87	59.62	60.89	8382952
2023-03-07	61.27	61.27	59.82	60.16	4604661
2023-03-08	59.93	60.38	59.49	60.09	3559419
2023-03-09	60.27	61.09	57.98	58.11	5460855
2023-03-10	57.85	58.66	54.18	56.14	16642294
2023-03-13	56.30	56.61	54.00	54.47	8577947
2023-03-14	54.79	55.45	52.75	53.51	8193655
2023-03-15	53.19	53.58	52.57	52.84	5608357
2023-03-16	52.34	54.10	51.56	53.60	5220297
2023-03-17	53.38	53.42	52.40	52.84	3397067
2023-03-20	52.61	53.83	52.33	51.71	6621256
2023-03-21	52.51	54.05	52.50	53.22	15606755
2023-03-22	53.32	55.17	53.32	54.22	3725936
2023-03-23	54.31	55.51	54.16	54.21	3538275
2023-03-24	53.80	54.53	53.36	54.43	3763513
2023-03-27	54.90	55.65	54.77	55.42	2553064
2023-03-28	55.30	56.26	55.17	55.52	3818964
2023-03-29	55.92	55.97	55.32	55.42	1786826
2023-03-30	56.35	56.81	55.32	55.37	1393863
2023-03-31	55.46	56.31	55.41	56.29	2126292
2023-04-03	56.29	56.45	55.96	56.32	1684420
2023-04-04	56.49	56.75	55.68	56.00	2022243
2023-04-05	55.80	56.25	55.64	56.07	1839318
2023-04-06	56.03	56.43	55.65	56.36	1361415
2023-04-10	56.10	57.30	56.09	57.22	1344129
2023-04-11	57.55	58.99	57.18	58.53	3274886
2023-04-12	58.78	59.22	58.63	58.66	1959922
2023-04-13	58.80	59.43	58.53	58.91	2145038
2023-04-14	58.58	59.33	58.28	58.82	1027020
2023-04-17	58.97	59.52	58.67	58.82	2764067
2023-04-18	58.92	59.35	58.82	59.09	1089350
2023-04-19	58.90	59.00	58.23	58.47	902287
2023-04-20	58.31	58.53	58.00	58.27	782854
2023-04-21	58.29	58.92	58.24	58.70	733678
2023-04-24	58.54	58.77	57.97	58.01	674007
2023-04-25	57.90	57.94	56.44	56.63	1108159
2023-04-26	56.63	56.90	55.66	55.79	695128
2023-04-27	55.86	56.79	55.58	56.71	954924
2023-04-28	56.71	57.41	56.70	57.19	834984
2023-05-01	57.03	57.54	56.97	57.21	852386
2023-05-02	56.93	57.03	55.73	56.05	1396906
2023-05-03	56.28	56.70	55.97	56.27	1124635
2023-05-04	56.47	56.54	55.25	55.76	1543405
2023-05-05	55.93	57.23	55.93	56.91	910689
2023-05-08	57.14	57.31	56.51	57.18	879042
2023-05-09	56.85	57.86	56.59	57.74	1165944
2023-05-10	58.00	58.35	57.24	57.99	1427773
2023-05-11	56.99	57.60	53.00	54.53	5561375
2023-05-12	54.25	55.14	53.19	53.29	2218383
2023-05-15	53.11	54.15	52.67	53.28	1559007
2023-05-16	53.10	53.42	51.99	52.12	2027833
2023-05-17	52.30	52.54	51.07	51.85	1822722
2023-05-18	53.18	54.45	52.60	54.25	2205533
2023-05-19	55.35	58.06	55.27	55.97	2393985
2023-05-22	55.85	56.76	55.85	56.35	1240737
2023-05-23	56.51	57.07	56.04	56.97	1343951
2023-05-24	57.10	57.17	56.11	56.27	1230795
2023-05-25	55.68	56.24	54.40	54.19	1516664
2023-05-26	54.12	54.44	52.98	53.38	1852752
2023-05-30	53.72	53.88	52.72	53.07	1151879
2023-05-31	52.90	53.26	51.91	52.08	1269052
2023-06-01	52.08	52.96	51.41	52.84	1468100
2023-06-02	53.17	55.11	53.04	55.04	1504171
2023-06-05	54.40	54.49	53.24	54.29	2321962
2023-06-06	53.88	55.40	53.84	55.35	1966403
2023-06-07	55.68	56.06	55.25	55.53	1417137
2023-06-08	55.45	55.51	54.81	55.45	1250250
2023-06-09	55.32	55.70	54.79	55.27	970785
2023-06-12	55.25	56.22	55.17	56.18	1301258
2023-06-13	56.42	57.02	56.19	56.80	2870102
2023-06-14	57.06	57.37	56.67	56.90	1473995
2023-06-15	57.01	57.21	56.50	57.05	2514480
2023-06-16	57.24	57.62	56.55	57.09	12523631
2023-06-20	56.61	57.38	56.47	57.15	1974963
2023-06-21	57.18	57.97	56.74	57.89	1543136
2023-06-22	57.82	57.95	56.79	56.82	907063
2023-06-23	56.44	56.74	55.25	55.40	7724160
2023-06-26	55.23	57.33	55.09	57.23	869700
2023-06-27	57.14	58.48	57.08	58.26	917124
2023-06-28	58.27	58.70	57.79	58.54	863049
2023-06-29	58.55	59.27	58.32	59.23	929743
2023-06-30	59.24	60.33	59.18	60.00	1119291
2023-07-03	59.84	60.71	59.41	60.22	441456
2023-07-05	60.42	60.61	59.26	59.73	1039876
2023-07-06	59.22	59.42	58.20	58.51	864091
2023-07-07	58.14	59.16	57.79	58.96	1059347
2023-07-10	59.00	59.92	58.92	59.80	743746
2023-07-11	60.23	61.01	59.81	60.92	1215538
2023-07-12	61.34	61.43	60.30	60.35	742208
2023-07-13	60.68	61.54	60.40	61.48	786588
2023-07-14	61.29	61.71	60.89	61.17	817281
2023-07-17	61.29	61.98	61.01	61.82	1060459
2023-07-18	61.90	62.90	61.75	62.70	1047294
2023-07-19	63.00	63.10	62.01	62.18	573117
2023-07-20	63.60	63.60	62.42	63.49	880883
2023-07-21	63.71	63.74	63.00	63.68	770803
2023-07-24	63.71	64.02	63.43	63.84	602262
2023-07-25	63.87	64.26	63.55	64.13	810299
2023-07-26	64.06	64.40	63.88	64.28	612712
2023-07-27	64.56	64.56	63.36	63.87	833350
2023-07-28	64.33	64.59	63.89	64.37	1487164
2023-07-31	64.64	65.03	64.19	64.48	810943
2023-08-01	64.14	65.13	63.91	64.96	640745
2023-08-02	64.05	64.28	55.54	61.51	5990752
2023-08-03	61.38	62.83	60.20	62.20	2503248
2023-08-04	62.01	62.30	57.80	58.51	2976212
2023-08-07	58.67	59.37	58.27	58.54	851450
2023-08-08	58.20	58.96	57.52	58.09	1109239
2023-08-09	58.62	58.71	57.67	58.15	863433
2023-08-10	58.08	58.65	57.65	57.95	770271
2023-08-11	57.52	58.34	57.35	58.00	615644
2023-08-14	57.50	58.50	57.41	58.14	1122214
2023-08-15	57.59	58.23	56.71	56.78	747732
2023-08-16	56.49	57.05	56.12	56.13	544996
2023-08-17	56.55	56.71	55.89	56.25	515248
2023-08-18	55.93	56.89	55.92	56.64	769651
2023-08-21	56.33	57.25	55.67	56.93	2379668
2023-08-22	57.11	58.00	56.69	57.98	3919851
2023-08-23	57.90	58.73	57.54	58.47	1074531
2023-08-24	58.44	58.64	57.43	58.50	1031904
2023-08-25	58.66	59.60	58.46	59.35	777709
2023-08-28	59.38	60.40	59.32	60.34	645041
2023-08-29	60.22	61.17	59.97	60.88	846069
2023-08-30	61.19	61.88	61.08	61.18	957236
2023-08-31	61.33	62.31	61.19	61.72	1045918
2023-09-01	61.75	62.54	61.37	62.40	694638
2023-09-05	62.92	65.07	62.56	64.44	3281706
2023-09-06	64.19	65.20	64.14	65.00	1996058
2023-09-07	64.81	65.90	64.57	65.51	2002353
2023-09-08	65.43	66.53	65.39	66.28	1904587
2023-09-11	66.43	66.72	65.92	66.56	2071224
2023-09-12	66.50	66.99	65.41	65.42	2558448
2023-09-13	65.14	65.64	64.32	64.76	4452601
2023-09-14	64.79	65.79	64.60	65.10	4432576
2023-09-15	64.90	66.06	63.88	65.18	6769421
2023-09-18	65.05	66.04	64.49	65.75	5404455
2023-09-19	65.70	65.84	63.91	64.40	5039588
2023-09-20	64.40	65.01	64.06	64.51	1245776
2023-09-21	64.25	64.63	62.99	63.02	1039815
2023-09-22	63.12	63.52	62.48	62.87	1057023
2023-09-25	62.60	63.50	62.60	63.34	1159385
2023-09-26	63.02	63.06	61.65	62.55	1086420
2023-09-27	62.48	62.89	61.58	61.97	1588190
2023-09-28	61.97	63.06	61.35	62.69	980199
2023-09-29	63.32	63.52	62.16	62.50	899109
2023-10-02	62.29	63.04	62.29	62.51	1515030
2023-10-03	62.35	62.58	61.26	61.61	1028666
2023-10-04	61.72	62.32	61.15	62.30	1176601
2023-10-05	62.36	63.82	62.36	63.76	1064804
2023-10-06	63.46	65.49	63.46	65.34	1146608
2023-10-09	65.27	67.05	64.89	66.51	1125587
2023-10-10	66.24	67.27	65.55	67.21	1466935
2023-10-11	67.22	67.75	66.67	67.30	833085
2023-10-12	67.41	67.47	66.41	67.13	800515
2023-10-13	67.40	67.77	66.39	66.52	1266785
2023-10-16	66.85	67.00	66.12	66.76	1177261
2023-10-17	66.55	67.29	66.32	67.08	1139953
2023-10-18	66.94	66.94	64.76	64.77	693790
2023-10-19	64.09	65.03	63.87	63.97	773923
2023-10-20	63.74	64.26	63.25	63.46	660828
2023-10-23	63.29	63.30	62.40	62.60	836091
2023-10-24	62.51	63.50	62.49	63.34	516786
2023-10-25	62.95	63.17	62.30	62.85	487333
2023-10-26	62.67	63.37	62.35	62.71	789618
2023-10-27	62.98	62.98	62.01	62.24	696338
2023-10-30	62.50	63.68	62.23	63.67	904433
2023-10-31	63.88	65.53	63.64	65.40	1545203
2023-11-01	65.38	65.99	64.78	65.74	829106
2023-11-02	66.50	67.93	66.26	67.69	1251152
2023-11-03	68.00	68.25	67.12	68.01	1397387
2023-11-06	67.78	67.89	66.40	66.72	1037837
2023-11-07	66.76	66.79	65.84	66.75	915823
2023-11-08	66.69	66.88	66.08	66.38	892485
2023-11-09	66.69	67.40	66.40	67.07	2288418
2023-11-10	65.30	65.51	59.91	60.14	5549122
2023-11-13	60.16	60.16	58.85	59.67	2097618
2023-11-14	60.38	61.23	59.75	60.14	2466500
2023-11-15	60.42	61.35	59.11	59.65	1775741
2023-11-16	59.38	61.47	59.38	61.46	1632730
2023-11-17	61.77	62.25	60.54	61.62	1293035
2023-11-20	61.50	62.25	61.22	61.92	746111
2023-11-21	61.72	62.36	61.29	61.63	623347
2023-11-22	61.84	62.56	61.62	62.15	823011
2023-11-24	61.90	63.03	61.78	62.86	329453
2023-11-27	62.44	63.83	62.08	63.53	1171991
2023-11-28	63.36	63.91	63.04	62.97	747525
2023-11-29	63.21	63.44	62.53	63.17	1165147
2023-11-30	63.05	63.92	62.78	63.68	1447591
2023-12-01	63.61	66.61	63.51	66.50	1914766
2023-12-04	66.16	66.57	64.50	64.75	1117526
2023-12-05	64.53	64.92	63.19	63.35	892350
2023-12-06	63.94	64.21	63.41	63.64	452920
2023-12-07	63.45	63.55	62.70	63.10	815479
2023-12-08	63.18	63.57	62.25	62.83	947855
2023-12-11	62.90	63.42	62.64	63.18	652579
2023-12-12	63.04	63.76	62.67	63.67	589989
2023-12-13	63.76	64.76	63.40	64.55	937836
2023-12-14	65.12	66.02	64.73	65.20	1628924
2023-12-15	64.95	65.04	63.18	63.79	1929489
2023-12-18	64.19	64.27	63.25	63.81	838537
2023-12-19	64.19	65.01	63.88	64.82	848026
2023-12-20	64.50	65.45	64.03	64.12	662070
2023-12-21	64.92	66.02	64.73	65.98	929591
2023-12-22	65.97	66.39	65.39	65.97	614013
2023-12-26	65.80	66.46	65.80	66.34	490796
2023-12-27	66.46	66.96	66.16	66.64	546295
2023-12-28	66.56	67.00	66.37	66.68	417587
2023-12-29	66.57	67.19	66.39	66.89	554125
2024-01-02	66.38	66.90	65.92	66.53	685970
2024-01-03	66.26	67.08	65.26	65.63	870277
2024-01-04	65.71	66.39	65.39	65.42	840377
2024-01-05	65.25	65.84	64.98	65.33	1130258
2024-01-08	65.74	65.91	64.75	65.91	735198
2024-01-09	65.65	65.66	64.90	64.98	482669
2024-01-10	65.21	65.58	64.77	65.57	648135
2024-01-11	66.08	66.08	65.15	65.82	560898
2024-01-12	66.10	66.10	64.14	64.25	909855
2024-01-16	63.34	64.48	63.34	64.48	827948
2024-01-17	64.14	65.44	64.09	64.54	814711
2024-01-18	64.87	64.90	63.99	64.71	658639
2024-01-19	64.50	64.57	63.64	63.99	555038
2024-01-22	64.27	64.75	63.83	63.94	659868
2024-01-23	64.52	64.52	62.84	62.90	885774
2024-01-24	62.95	63.67	61.46	61.60	1173384
2024-01-25	61.92	62.15	60.84	62.09	1264544
2024-01-26	62.25	62.53	61.93	62.26	566692
2024-01-29	62.21	62.91	62.20	62.79	419581
2024-01-30	62.55	64.06	62.44	63.93	687526
2024-01-31	64.14	65.05	63.88	63.97	982523
2024-02-01	64.15	65.29	63.99	64.85	690378
2024-02-02	64.77	64.77	63.49	64.29	486698
2024-02-05	63.75	64.65	63.13	64.09	887267
2024-02-06	64.31	66.48	64.05	66.47	1095880
2024-02-07	66.41	67.68	66.29	67.19	1022270
2024-02-08	66.97	68.07	66.97	67.97	919285
2024-02-09	68.07	69.01	67.70	68.64	794673
2024-02-12	68.61	68.78	67.59	68.14	611932
2024-02-13	67.22	67.47	65.80	66.39	752033
2024-02-14	66.70	68.82	66.60	68.68	799632
2024-02-15	68.83	69.60	68.41	69.17	775763
2024-02-16	68.98	69.49	68.78	68.92	669989
2024-02-20	68.90	68.90	67.46	67.75	942672
2024-02-21	67.17	67.40	65.99	66.68	1401209
2024-02-22	67.42	68.75	67.15	68.40	1330751
2024-02-23	71.00	77.17	69.75	76.73	3466200
2024-02-26	76.98	77.99	76.01	77.13	2005968
2024-02-27	77.25	77.69	76.63	76.78	1300593
2024-02-28	76.72	77.29	75.88	76.23	1079226
2024-02-29	76.39	77.79	75.72	75.91	1519997
2024-03-01	75.88	77.01	75.21	76.74	1262896
2024-03-04	76.42	76.87	75.44	76.19	1086871
2024-03-05	75.85	76.38	75.49	75.91	765919
2024-03-06	76.44	76.67	74.89	74.90	733283
2024-03-07	75.23	76.17	75.23	75.79	752882
2024-03-08	75.91	76.36	75.25	75.51	509728
2024-03-11	75.26	75.96	74.79	75.41	634156
2024-03-12	75.68	76.46	75.41	75.67	741899
2024-03-13	75.84	76.28	75.42	76.10	746895
2024-03-14	75.99	76.15	75.05	75.87	516754
2024-03-15	75.74	76.46	75.06	75.26	1458332
2024-03-18	75.26	75.73	75.04	75.10	864103
2024-03-19	75.06	76.19	74.25	76.12	918153
2024-03-20	76.21	76.86	75.98	76.76	420559
2024-03-21	76.94	77.63	76.48	77.16	547676
2024-03-22	76.96	77.23	76.47	76.95	389991
2024-03-25	76.77	77.03	75.67	75.75	560530
2024-03-26	76.14	76.20	75.42	75.77	510007
2024-03-27	76.38	76.87	75.98	76.75	484612
2024-03-28	76.95	77.32	76.17	76.17	1063482
2024-04-01	76.24	76.86	75.71	76.72	471805
2024-04-02	76.72	76.77	75.64	76.12	471835
2024-04-03	75.94	76.77	75.87	76.13	645171
2024-04-04	76.42	76.74	75.32	75.69	590148
2024-04-05	75.51	76.15	74.65	74.69	1096732
2024-04-08	74.87	74.93	74.10	74.60	457386
2024-04-09	74.74	74.74	73.57	74.30	467486
2024-04-10	73.18	74.01	72.76	73.81	349441
2024-04-11	73.90	73.90	72.85	73.32	582825
2024-04-12	72.79	73.59	72.63	73.06	565422
2024-04-15	73.87	73.87	72.45	73.08	1007010
2024-04-16	72.88	73.59	72.45	73.33	581355
2024-04-17	73.75	73.75	72.81	73.21	492424
2024-04-18	73.33	73.53	72.09	72.49	526786
2024-04-19	72.44	73.16	72.08	72.61	532924
2024-04-22	73.04	73.62	72.49	72.82	442303
2024-04-23	73.18	73.79	72.84	73.24	561734
2024-04-24	73.54	73.86	72.59	73.37	452501
2024-04-25	72.91	73.97	72.52	73.33	454595
2024-04-26	73.54	73.88	72.70	73.18	456710
2024-04-29	73.18	73.80	73.02	73.71	399209
2024-04-30	73.13	73.42	71.48	71.58	762767
2024-05-01	71.80	72.22	71.10	71.37	485705
2024-05-02	71.82	72.19	70.96	71.19	476160
2024-05-03	71.43	72.57	71.07	72.24	688659
2024-05-06	72.29	72.57	69.83	70.80	1255251
2024-05-07	71.02	71.93	70.52	71.88	950857
2024-05-08	71.64	72.27	70.78	72.00	850510
2024-05-09	72.00	73.18	71.01	72.93	1252629
2024-05-10	80.67	80.67	76.18	76.48	1823631
2024-05-13	76.44	78.23	75.64	77.33	940834
2024-05-14	77.33	77.83	75.85	76.25	818655
2024-05-15	76.45	77.15	76.02	76.04	635866
2024-05-16	75.94	75.94	74.32	75.06	951263
2024-05-17	75.17	75.33	74.35	74.97	650859
2024-05-20	75.06	75.35	74.67	75.25	494769
2024-05-21	75.24	75.85	74.96	75.53	480190
2024-05-22	75.36	76.23	75.14	76.01	566605
2024-05-23	75.95	76.32	74.46	74.88	476837
2024-05-24	75.41	76.38	75.21	76.16	571510
2024-05-28	76.28	76.91	75.54	75.28	1110231
2024-05-29	74.80	74.88	73.57	73.74	585448
2024-05-30	73.90	74.69	73.31	73.49	692530
2024-05-31	73.77	74.11	71.62	72.68	1167706
2024-06-03	73.25	73.25	70.27	71.19	688448
2024-06-04	70.93	72.45	70.82	72.40	796859
2024-06-05	72.56	73.28	72.37	72.90	829948
2024-06-06	72.95	73.78	72.69	73.53	616812
2024-06-07	72.79	73.52	72.12	72.69	591052
2024-06-10	76.17	80.07	76.00	79.12	5698817
2024-06-11	78.95	80.00	78.25	79.56	2746789
2024-06-12	79.75	81.28	78.78	80.72	2524718
2024-06-13	81.04	81.08	79.15	79.87	1760331
2024-06-14	79.58	80.00	78.36	80.00	1870296
2024-06-17	79.65	81.05	79.26	80.42	2233150
2024-06-18	80.65	81.74	79.96	80.07	2100095
2024-06-20	79.89	80.15	78.04	78.19	2259905
2024-06-21	79.33	79.45	75.54	77.60	27368920
2024-06-24	77.42	78.60	77.32	78.19	1930314
2024-06-25	78.15	78.96	77.35	77.65	1965325
2024-06-26	77.36	78.15	77.08	77.72	1243925
2024-06-27	77.33	78.21	76.91	77.01	1171713
2024-06-28	77.19	77.53	75.96	76.36	4585414
2024-07-01	76.55	76.90	75.63	75.78	700427
2024-07-02	75.78	77.19	75.33	76.44	1081790
2024-07-03	76.34	77.56	76.16	77.28	574223
2024-07-05	77.30	77.56	76.31	77.00	738389
2024-07-08	77.04	77.45	76.46	76.75	878349
2024-07-09	76.74	77.34	76.41	76.67	1000844
2024-07-10	76.78	77.55	76.27	77.38	714187
2024-07-11	77.83	79.07	77.69	78.83	927008
2024-07-12	79.10	79.87	78.72	79.44	659713
2024-07-15	79.98	80.33	79.21	79.83	933272
2024-07-16	80.00	81.68	79.86	81.37	1191853
2024-07-17	81.28	81.63	80.57	81.04	903127
2024-07-18	81.12	81.87	80.39	80.57	632529
2024-07-19	80.11	81.29	79.50	79.72	1055054
2024-07-22	80.05	80.33	79.20	80.29	781834
2024-07-23	80.28	80.80	79.89	80.42	649793
2024-07-24	80.36	80.38	79.46	79.47	640316
2024-07-25	79.43	79.85	78.50	78.57	836729
2024-07-26	78.98	79.63	78.22	79.17	760994
2024-07-29	79.53	79.85	78.56	79.80	666417
2024-07-30	79.83	80.37	79.02	79.39	679213
2024-07-31	79.94	80.19	79.28	79.63	1076754
2024-08-01	79.40	79.71	75.15	76.09	1286733
2024-08-02	75.00	75.27	73.29	74.77	1312887
2024-08-05	72.83	73.11	70.38	71.77	1654113
2024-08-06	72.16	78.67	71.99	78.42	1723490
2024-08-07	78.48	80.26	77.08	77.30	848871
2024-08-08	78.26	78.84	77.91	78.29	1123865
2024-08-09	78.76	79.88	78.13	78.94	814690
2024-08-12	78.83	79.63	77.80	78.02	409578
2024-08-13	78.50	79.39	78.16	78.72	548098
2024-08-14	78.66	80.09	78.61	80.03	419324
2024-08-15	80.92	81.84	80.75	81.70	656747
2024-08-16	81.34	82.39	81.34	82.26	542723
2024-08-19	82.50	83.26	82.32	83.12	586759
2024-08-20	83.26	83.61	82.54	83.38	542038
2024-08-21	83.61	84.20	82.91	84.09	483538
2024-08-22	84.03	84.96	84.03	84.61	402271
2024-08-23	84.87	85.88	84.87	85.67	592604
2024-08-26	86.13	87.23	85.96	86.63	520308
2024-08-27	86.31	87.45	85.98	86.86	676780
2024-08-28	86.59	86.73	84.83	85.18	595391
2024-08-29	85.96	85.96	84.98	85.23	364211
2024-08-30	85.46	86.26	85.24	86.13	595516
2024-09-03	85.32	85.60	84.02	84.22	802210
2024-09-04	84.00	84.41	83.18	83.96	452032
2024-09-05	84.29	84.39	82.98	83.78	779057
2024-09-06	84.00	84.91	82.27	82.66	510316
2024-09-09	83.09	83.55	82.06	83.48	785129
2024-09-10	83.35	84.10	82.83	84.05	365522
2024-09-11	82.81	84.91	82.65	84.67	419012
2024-09-12	84.74	85.01	83.90	84.90	594992
2024-09-13	85.17	85.98	84.34	85.10	453021
2024-09-16	84.83	85.90	84.66	85.10	545377
2024-09-17	85.49	85.76	83.54	84.36	553042
2024-09-18	84.42	84.83	83.21	83.90	856202
2024-09-19	85.38	85.55	84.62	85.31	703832
2024-09-20	85.13	85.13	83.93	84.41	1278262
2024-09-23	84.19	84.66	83.79	84.37	755645
2024-09-24	84.47	84.81	83.61	84.20	594561
2024-09-25	84.60	84.60	82.12	82.13	712171
2024-09-26	82.23	82.23	80.58	80.69	1102891
2024-09-27	80.80	81.43	79.93	80.28	893899
2024-09-30	80.25	80.49	78.08	80.49	1390185
2024-10-01	80.50	80.85	79.36	80.04	1054516
2024-10-02	80.00	81.13	79.91	80.01	780323
2024-10-03	79.74	80.24	79.16	80.09	971931
2024-10-04	80.60	81.28	79.90	81.21	902070
2024-10-07	80.90	80.90	79.46	80.35	891835
2024-10-08	80.84	81.38	80.30	81.36	818185
2024-10-09	81.46	81.46	80.03	80.80	527188
2024-10-10	80.71	80.71	79.27	79.47	727775
2024-10-11	79.46	80.59	79.46	80.08	522172
2024-10-14	80.28	81.35	79.86	81.05	964586
2024-10-15	81.00	81.43	80.26	80.80	1592245
2024-10-16	81.14	81.14	78.55	78.71	834050
2024-10-17	78.90	80.63	78.90	80.54	1018944
2024-10-18	80.99	81.28	80.42	81.11	1318657
2024-10-21	81.00	87.14	80.98	86.29	1649354
2024-10-22	85.70	86.68	85.46	86.28	916518
2024-10-23	85.99	86.37	85.08	85.65	554594
2024-10-24	85.15	85.37	83.84	84.61	625720
2024-10-25	84.88	85.29	84.41	84.94	518833
2024-10-28	85.42	86.54	85.18	86.09	576320
2024-10-29	85.90	86.87	85.21	86.64	480795
2024-10-30	85.81	86.82	85.68	86.21	461769
2024-10-31	85.68	85.68	84.41	84.74	853635
2024-11-01	84.94	85.48	84.31	85.10	567025
2024-11-04	84.97	85.89	84.91	85.40	551534
2024-11-05	85.68	87.12	85.22	86.63	729107
2024-11-06	88.00	89.57	86.72	89.35	865267
2024-11-07	89.75	89.91	88.45	89.34	775450
2024-11-08	86.56	93.19	85.55	91.86	1554292
2024-11-11	92.46	94.85	92.31	93.70	1510683
2024-11-12	93.35	93.99	92.55	92.87	617493
2024-11-13	93.55	93.55	90.89	91.16	701001
2024-11-14	91.45	92.88	91.09	92.36	964528
2024-11-15	91.73	93.85	91.73	92.76	956543
2024-11-18	92.67	94.70	92.25	94.13	1225927
2024-11-19	93.21	94.46	92.01	93.60	973370
2024-11-20	93.61	93.77	92.74	93.74	485130
2024-11-21	94.25	95.65	93.44	95.34	706871
2024-11-22	95.98	97.83	95.63	97.81	1136292
2024-11-25	98.23	99.79	98.11	98.50	1071570
2024-11-26	97.58	98.82	96.87	97.50	786015
2024-11-27	98.12	98.12	96.83	97.68	612088
2024-11-29	98.10	98.55	97.74	97.76	308786
2024-12-02	98.05	98.40	96.20	97.14	1390806
2024-12-03	97.24	98.16	96.57	97.48	1559756
2024-12-04	97.71	98.94	97.30	98.19	1211373
2024-12-05	98.23	98.54	97.55	97.59	440294
2024-12-06	97.95	98.05	96.69	96.84	478301
2024-12-09	96.89	97.59	96.37	97.37	804007
2024-12-10	97.22	97.32	95.64	96.15	545700
2024-12-11	96.44	96.85	95.79	96.01	608125
2024-12-12	96.16	96.34	95.15	95.60	472498
2024-12-13	95.54	95.96	94.45	94.87	426730
2024-12-16	94.87	95.48	94.27	95.01	853993
2024-12-17	94.64	94.82	93.33	93.62	934975
2024-12-18	93.53	93.63	90.82	90.83	758536
2024-12-19	91.43	92.20	90.66	90.86	1143785
2024-12-20	90.63	91.66	90.38	90.51	2237801
2024-12-23	90.30	90.81	90.13	90.31	631966
2024-12-24	90.30	91.02	90.21	90.92	181175

Explore More About RBA

Coins representing dividend payouts and trends

RBA Dividend History

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

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

RBA Stock Split History

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

Graph showing historical stock prices and market trends

RBA Historical Prices

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

Web Analytics